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 Robert Wall FRONT SECTION OUR TOWN SECTION IN THIS EDITION COUPONS DEATHSLEGALS ........................................14A LOTTERY ........................................2A OBITUARIES ..................................4A POLICE BEAT ..............................13A SPORTS ..................................1819A WEATHER ......................................2A CLASSIFIEDS .....................1620B COMICS/PUZZLES ............2123B OPINION .....................................5B RELIGION ...................................6B VENUE .........................................3B TV BOOK MRT Lawn & Garden ...............8AJames L. Blow Michael D. McGrath Scott C. Palmer Stella K. Robb $1.00 AN EDITION OF THE SUNVOL. 73 | NO. 28LOCAL NEWS COVER TO COVER | FLORIDAS #1 WEEKLY NEWSPAPERVENICE GONDOLIER SUNwww.yoursun.com Saturday, July 14, 2018 With the Downtown Roadway Improvements Project now underway, Venice Avenue businesses are already starting to feel the impact of fallen trees, men in orange vests, and mounds of dirt outside their shops. Although the long-term effects of construction on these stores is not yet known, Sue Flynn, owner of Flynns, said its scary for everyone that were going to lose business.Ž One of the main concerns for shop owners is that potential patrons will assume stores on the avenue are closed and choose to take their business elsewhe re. Human nature is to see barricades and tape and shy away because they think stuff is closed, but everyone is open,Ž said Daria Nafziger, owner of Ciao Gelato. Owners of area businesses said the construction has been affecting them in different ways. It probably did impact us today since deep digging just started,Ž said Lenka Barosh, a coordinator at Made in Italy on Wednesday. In our case, we did not have too much business for lunchtime today.Ž Nafziger said that they have been lucky in the sense that there are still many families on vacation here, and that after a long day at the beach they come in for gelato and iced coffee to cool off. It does taper down in the evenings a little, though,Ž she added. The construction had a similar effect on the Venice Wine and Coffee Company.Downtown road closed but shops openBy VIVIAN K. BRIDGESSUN WRITERBusinesses stay open, point to much nearby parking PHOTO BY VIVIAN K. BRIDGESVenice Wine and Coee Company owner Tracy Silver poses with employee Richard Brower in front of their open sign. A Road ClosedŽ sign keeps cars from entering the section of downtown under construction. SHOPS | 14 An investigation continues into Thursdays death of a diver found 100 yards offshore between the Venice Municipal Fishing Pier and N. Manasota Key Road. According to the Sarasota County Sheriffs Of“ce, preliminary information led them to believe two people were diving when they discovered a third male diver was missing. A multi-agency response from the United States Coast Guard, FWC, Venice Fire Department and Sarasota County Emergency Services was launched and a grid search initiated. The Venice Fire Department Marine Patrol eventually discovered the ”oating body of James E. Little, 61, of Venice, in the Gulf of Mexico. VFD was the only “rst responder in the area at the time of the distress call around 10:22 a.m. Upon discovery a few hours later, of“cials con“rmed the diver was deceased. Deputies initially responded to the 8500 block of Manasota Key Road to assist marine units in locating the missing diver, but were unable to “nd the vessel, which was further north. Preliminary investigation revealed there was one boat operator and three divers, all friends, on the vessel. It was not a dive charter, according to of“cials. Two divers are OK following the incident,Ž said Kaitlyn Perez, spokeswoman with the Sheriffs Of“ce.Divers death still a mysteryBy GREG GILESNEWS EDITOR DIVER | 6The next time you visit a restaurant, the drinking implement that comes with your beverage could literally be your last straw. Or at least the last plastic one you get. The Venice Environmental Advisory Board considered recommending that the City Council ask local restaurants to consider joining the Skip the StrawŽ movement. Single-use plastic straws arent biodegradable, so if they arent recycled, they go in the trash, adding to the waste accumulating at land“lls. And thats more likely to happen now, according to Board Chair Tom Jones, because China is no longer purchasing plastic waste for recycling. Even worse, straws get into the ecosystem as litter, causing a variety of problems for people and sea creatures. If everyone in Florida skipped the straw for just a week, it would reduce by about 2.35 million the number that end up as pollution, according to the Florida Department of Environmental Protection. But in practice, skipping the straw is a lot harder than it sounds, said Board Vice Chair Donna Pachota, whose family operates Sharkys, Fins and Snook Haven. All three are waterfront restaurants.Skip the Straw gains momentumBy BOB MUDGESENIOR WRITERSTRAW | 12This years World Chess Championship marks the “rst time a Florida native will be competing for the title. With that on the horizon, National Master Han Schut decided to host a chess simul at Caf Longet on Wednesday, a simul that ended in eight out of 10 wins. Chess simuls involve a single exhibitor playing against multiple challengers simultaneously. For this particular simul, there were 10 different boards to play on in 45 minutes. Schut calculated that if there was an average of 40 moves per game, or 400 moves total, that would give him about eight seconds per move with walking time. Schut advertised the competition as open to anyone who dared to take on the master. What he got was a host of amateurs just excited to have the chance to learn from him. Its a very rare opportunity to be able to play such a high level player,Ž said challenger John Hament. Its a real privilege to get to learn from him.Ž No participants openly admitted to liking their odds of victory. No one expects to win, but itll be a good learning experience,Ž challenger Steven Leverich said prior to the game. Leverich went on to surprise himself by having a draw with Schut. Although the majority of people there wanted to learn from Schut by going up against him, not all who came were there to play. Beth Segreti, who had not played in 20 years, came to the event just to meet more people in the chess community. She never imagined her “rst game in two decades would be against a nationally ranked player. 10 versus 1(Guess who wins)By VIVIAN K. BRIDGESSUN WRITERChess champion plays 10 rivals at once in local game PHOTOS BY VIVIAN K. BRIDGESNational Master Han Schut plays his opening move against Beth Sagreti in a recent tournament in Venice. National Master Han Schut poses with Rick Knowlton, the only player who was capable of beating him in a recent Venice tournament.CHESS | 12 adno=54537431

PAGE 2

2A SUN NEWSPAPERS JULY 14, 2018 € WEEKEND EDITION SUNRISE, SUNSET VENICE TIDES Sunrise/setTonights sunset 8:27 p.m. Tomorrows sunrise 6:45 a.m.Moonrise/setMoonrise 8:21 p.m. Moonset 9:29 a.m. EASTERN STANDARD TIMEDATE HIGH HIGH LOW LOW P.M. A.M. P.M. A.M. SAT 14 12:58 3:18 9:18 6:43 SUN 15 1:52 3:54 10:02 7:43 MON 16 2:48 4:27 10:44 8:50 TUE 17 3:49 5:00 11:25 10:06 WED 18 5:00 5:36 „ 11:30 *STRONG TIDE a „ A.M. p „ P.M.ALMANAC ABC 7 WEATHER VENICE OUTLOOK Florida Lottery www.flalottery.com PICK 2July 12N ........... ..................... 4-7 July 12D ...................... .......... 2-0 July 11N ...................... .......... 7-8 July 11D ...................... .......... 3-9 July 10N ...................... .......... 2-7 July 10D ....................... ......... 8-2 D-Day, N-Night PICK 3July 12N ............. ................ 1-6-4 July 12D ................ ............. 2-9-4 July 11N ................. ............ 1-3-6 July 11D .................. ........... 6-3-3 July 10N ................... .......... 9-0-9 July 10 D ................... ......... 4-7-3 D-Day, N-Night PICK 4July 12N ...... ................... 4-0-7-2 July 12D ....... .................. 4-7-2-3 July 11N ....... .................. 7-0-3-0 July 11D ........... .............. 5-4-4-9 July 10 N ........... ............. 1-9-1-5 July 10D .............. ........... 9-6-4-1 D-Day, N-Night PICK 5July 12N ........ .............. 4-5-9-1-7 July 12D .......... ............ 2-9-8-6-2 July 11N ........... ........... 5-4-6-5-0 July 11D .......... ............ 9-4-5-0-3 July 10N ........ .............. 1-0-5-1-6 July 10D ........ .............. 1-7-0-9-0 D-Day, N-Night FANTASY 5July 11 ... .............. 6-18-23-27-34 July 10 ....... .............. 2-5-7-12-28 July 9 .... ................. 2-3-10-24-32PAYOFF FOR July 111 5-digit winners ....$199,148.65 296 4-digit winners ......$108.50 8,219 .. 3-digit winners ......10.50 CASH FOR LIFEJuly 9 ............ ....... 9-12-16-20-60 Cash Ball .................... .............. 1PAYOFF FOR July 90 ....... ............. 5-5 CB $1,000/Day 0 ............ .......... 5-5 $1,000/Week 2 ........... ................ 4-5 CB $2,500 16 ......... ........................ 4-5 $500 LUCKY MONEYJuly 6 .............. ........ 16-27-37-45 Lucky Ball ........ ....................... 16PAYOFF 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 $45.50ESTIMATED JACKPOT$1.8 million LOTTOJuly 11 ...... 1-19-29-43-49-52PAYOFF FOR July 110 6-digit winners ......$3 million 12 5-digit winners ......$6,032.00 681 ... 4-digit winners ......$80.00 POWERBALLJuly 11 ......... ...... 19-21-27-46-47 Powerball ................... .............. 7PAYOFF FOR July 70 ...... ...........5-5 + PB $80 Million 0 ............ ............... 5-5 $1 Million 1 ............ ......... 4-5 + PB $50,000 23 .......... ....................... 4-5 $100ESTIMATED JACKPOT$90 million MEGA MILLIONSJuly 10 ...... ........... 1-17-28-56-70 Mega Ball ................ ............... 14PAYOFF FOR July 100 ..... 5 of 5 + MB $ 306 Million 0 .............. .......... 5 of 5 $1 Million 1 ...... ........... 4 of 5 + MB $10,000 41 ......... ..................... 4 of 5 $500ESTIMATED JACKPOT$340 million 90 76 High LowTODAY 89 77 High LowSUNDAY 89 77 High LowMONDAY 89 77 High LowTUESDAYAwe-inspiring and deadly PHOTOS BY JOSEPH JOHN ORCHULLI IIPhotographer Joseph John Orchulli II took these timed exposures from Bay Indies of one of the many lightning storms that came through the area earlier this week. These storms have received new attention since lightning killed a beachgoer at Siesta Key r ecently. The city is now considering installing lightning sirens at some parks. 20% OFF LAWN & GARDEN THURS 19TH FRI 20TH SUN 21ST FAMILY & FRIENDS 455 S. Indiana Ave941-473-7777of EnglewoodOnly atadno=54538863TAKE EXTRA 10% OFF ALREADY LOW PRICES 30% OFF APPLIANCES 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 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. Furniture Decor Design 528 E. Venice Ave € Venice, FL 941-488-3991 € RalphsInteriors.com Annual Summer Clearance Sale20% Off Custom Orders 2017 adno=54533592

PAGE 3

WEEKEND EDITION € JULY 14, 2018 SUN NEWSPAPERS 3A Historic home rehab raises eyebrowsThird floor expansion sought for an original Venice homeOne of the most iconic of the 1920s historic homes in the City of Venice is about to undergo a restoration „ and an expansion. Its the addition of a third floor office overlooking the Gulf that has some neighbors asking questions. Stuart and Bregt Licht, owners of 625 W. Venice Avenue, submitted an application for a Certificate of Architectural Compliance to build the additions and renovate the unique home. Because the home is in the Historic District, the citys Architectural Review Board has to sign off. It did so late last month. Architect Mark Beebe with Beebe Design Studios, which is designing the restoration, is also a member of the ARB board, and had to recuse himself from the discussion, leaving only four of the seven-member board in attendance. Just enough for a quorum. Sam Hardy, with Beebe Design Studios, read into the record a statement by the property owners: We bought this home at 625 West Venice Avenue precisely for its significance to the community of Venice, and that its regarded as a unique member of the historic homes. We believe the design that Beebee Design Studios has created preserves its historical significance, being careful not to destroy, but to add in the same spirit of the original home. Our hope for this project is that we would be able to restore the home to its previous glory, and preserve it for generations to come,Ž said the Lichts.The changesThe owners want to renovate the bathrooms and kitchen, which are not original to the house, according to Hardy. The additions and renovation also provide an opportunity to replace the existing 1970s era windows and doors, especially on the back of the house, with new impact resistant windows and doors. Another goal is to restore the exterior stucco and detailing, including the iconic stucco relief pattern on the front of the house. This is one of the more unique historic Venice houses,Ž Hardy said. It consists of the front curved entry wall and curved staircase inside. The iconic stucco pattern. Theres multiple roof lines and elevations, with gable roofs, shed roofs, and flat roofs.Ž The back of the house was heavilyŽ modified, Hardy said. The addition is only to the back of the house. The intent is to add value to the house, and have a small footprint. It really wont affect the view of the house from the exterior. The hope is we minimize that as much as possible. This really completes the house with a wave wall and shed roof (in the back). It provides a cohesiveness of the house (by adding to the back of the house a) curved wall that (also) exists in the front of the house. We believe this echoes the real character of this house and what makes this unique,Ž Hardy said. ARB members agreed the architectural plans look well done and praised Beebe Design Studios.But a third floor?ARB Member Jon Barrick led the questioning. Its good to see someone is interested in making it back to a jewel in Venice,Ž he said. He expressed disappointment that the matter didnt come under the purview the Historic Preservation Board „ only a handful of historic homes on the local Historic Register do „ and said he hoped to see that corrected soon. A number of neighbors said they liked what they saw in the architectural drawings „ except for the third floor addition. Sharon Bush, who lives in the 600 block of W. Venice Ave., said she was very concerned about the historical preservation of the house. I have to compliment the architects. I think theyve done a beautiful job of improving the rear and side of the house, but I have to say Im very opposed to the third floor,Ž Bush said. She also asked for more time to review the plans, since some of the architectural drawings were not available until just prior to the meeting. I know several of my neighbors who live on either side of that house. Theyve gone and looked at the (schematics) online but did not see the elevation that shows the room coming up above the chimney. And I know several other neighbors who were concerned. So, my first comment is they deserve a right to speak to this ƒ not having seen the full detail,Ž she said. The owners would be better off spending their money on much needed sewer line repairs because existing lines are causing problems for the neighbors,Ž she said. By GREG GILESNEWS EDITOR COURTESY OF PRION PHOTOGRAPHYOne of Venices original homes built in 1926 along West Venice Avenue for retiring executives of the Brotherhood of Locomotive Engineers is going to be renovated.HOME | 4 adno=54537459 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=54537302 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=545391860714 adno=50538522

PAGE 5

WEEKEND EDITION € JULY 14, 2018 SUN NEWSPAPERS 5A TIS THE SEASON FORƒ. CHRISTMAS IN JULY!Venice MainStreet, Venices proud promoter of preservation and economic vitality for all things Downtown Venice, brings you Christmas in July 2018. Dont miss the biggest twoday shopping spree of the year for bargains, discounts and ideas for Christmas and all your Holiday gift needs! The stores and restaurants will celebrate from 10am to 5pm, Friday July 20 and Saturday July 21. Participating stores will o er entry forms for a competition to win one of three gift baskets totaling as much as $1,000 containing gifts and certi“ cates donated by various downtown merchants. Shoppers can ride the free Christmas Trolley, sponsored by the Gulf Coast Community Foundation, Lueanne Wood, Venice Gondolier Sun and 92.1 CTQ, winding past the shops on the avenues downtown. Santa and Mrs. Claus will ride the trolley along with volunteers from the Venice-Nokomis Womans Club. You may be lucky enough to sit next to Santa and tell him want you want for Christmas. Santa and Mrs. Claus will stop for lunch at Bodrum 225 W. Miami Ave. on Friday at 12:30pm. Saturday, they will have lunch at Daiquiri Deck 300 W. Venice Ave. at 12:30pm. Saturday July 21st at 10am Santa will take a ride on Venices own 100 Ladder Truck courtesy of the “ ne “ rst responders of the Venice Fire Department, from the Venice Farmers Market, now on Avenues Des Parques in front of City Hall. We are proud to announce the stores and restaurants that are participating in this iconic event: Always an Occasion Florist & Dcor, Bodrum Mediterranean Restaurant, Bonnells Boutique & Winery, Caf Venice, Captains Landing, Celebration Corner, Ciao Gelato, Cleopatras Bath & Body, Croissant & Company, DanaTyler, Dicks Shoes, Down Island Way Boutique, DP Fitness and Wellness, Elephants Trunk Thrift Store, Eyes On You, Heitel Jewelers, Island Gift Nook, Island Life Hammocks, Lisas Classic Rose, Lueanne Wood PA Gulf Shores Realty, Made In Italy, Mothers Cupboard Spice Shoppe, Nanas A Childrens Shop, Needle“ sh Yarns of Venice, Premier Sothebys International Realty, Scarlet Macaw Resort wear, Seaside Chic Boutique, southeast salt, SunBug, T. J. Carneys, Tangi & Jess, The Spice & Tea Exchange, The Tabletop Unique Home Accessories & Gifts, Venice In Vogue, Venice Stationers, Venice Olive Oil Company, Venice Wine and Co ee. A special thank you to Jacaranda Trace for the donation of a yummy Kilwins basket!adno=54536267 CHRISTMAS IN JULYFriday & Saturday, July 20 & 21, 10-5pm DowntownCELEBRATE VENICE DAYSaturday, August 11, 12-7pm DowntownUPCOMING EVENTS SINCE 1987 www.visitvenice” .org/calendar Photo Provided WINE WALKThursday, August 16, 5-8pm DowntownBARSTOOL OPENSaturday, August 25, 1-5pm Downtown ABBYSONMIAMI.COM220 MIAMI AVE. WEST € VENICE, FL € 941484 5187 HAPPY HOUR 3-7 OPEN 7 DAYS & NIGHTS A WEEK 7:30AM-8:30PM ABBYSon MiamiCLASSIC & CONTEMPORARY AMERICAN FARE BREAKFAST, LUNCH & DINNER COCKTAILS adno=54533619 Thanks for Voting us Best BBQ for 17 Years! Dine In € Carry Out € Catering 661 S Tamiami Trail, Venice Island941-483-3137www. g oldrushbb q .com adno=54533604 Try Our New Stevia Sweet BBQ Sauce! www.SteviaSweetBBQ.com H o s p i t a l V o l u n t e e r s o f V e n i c e The Elephant's Trunk Thrift StoreOpen Mon Fri 10am 4pm. Sat 10am 2pmWEEK D AY SPE C IALSMONDAYShoes and Hand Bags 50% o TUESDAYAll books 50% o WEDNESDAYFramed Artwork 50% o THURSDAYTapes, CDs, DVDs, Records 50% o FRIDAYAll Clothing 50% o SATURDAYManager's Special!FREE PickupDelivery & Home Staging Available 595 Tamiami Trail S. On the Island Next to Publix www.elephantstrunkthrift.com941-483-3056 50% OFFAny One Non-Sale Item over $10O er Excludes Firm Items. Limit 1 coupon per person/per day. Not Valid with any other o er. Good Thru 8/15/18 adno=54536263 HOOK, LINE & SIN KE 3-COURSE MEAL STARTING AT ONLY $20 R 1600 Harbor Drive S. 941.488.1456 SharkysOnThePier.comadno=54536264 Breakfast € Lunch € Dinner € Take-Out € Catering 227 W. Miami Ave. € Venice Island € 941-451-8261Mon-Sat 7:30 am 8:00 pm € Sun 7:30 am 2:00 pm BURGUNDY SQUARE CAFE Competitor July 2018 World Lobster Roll Championship Daily Specials Mon Baked Half Chicken $10.99 (dinner only)Tues 2 Eggs, Toast, Coffee $5.95 Wed Soup & 1/2 Sandwich $7.50 (lunch only)Thurs Roast Pork Dinner $10.99 (dinner only)Fri Fried Cod or Shrimp $10.99 Sat Prime Rib & Lobster $20.95 (dinner only)Sun Free Mimosa (with purchase) Cafe € HomeStyle Cooking € Breakfast € Burger € Lunch adno=54536260 Summer Specials Wine not? CAFE LONGE 239 Miami Ave. West, Venice Island 941.244.2643 € www.cafelonget.com adno=54536261With coupon, Birkenstock only, Expires 7-28-18 Only the BestB BBootery $10 OFF s 7-28-18 With c o Iron, Brown, Taupe suede, Blue Multi, Pink Multi. More styles available for Men and Womenadno=54536259

PAGE 6

6A SUN NEWSPAPERS JULY 14, 2018 € WEEKEND EDITION Our thoughts are with the victims family,Ž she said at a press brie“ng Thursday. Next of kin has been noti“ed. Perez said investigators believe the deceased diver had experience. Although the area where the diving occurred is federally protected (likely because of the reef there), it isnt the Native American ancient burial mound archaeological site discovered off Manasota Key in 2016. On Thursday, John McCarthy, executive director of the Historic Spanish Point and an expert on the site, con“rmed Little and his friends were nowhere near the burial ground. McCarthy said the site is heavily monitored and protected by the federal government. The very unfortunate incident occurred approximately two miles from the site,Ž he said. The diver was not on or near the site.Ž Perez said of“cials didnt know what the divers were doing at the time of the dive, or whether there was a medical issue or equipment problem. Perez said she didnt know the water conditions or if water currents played a role. Its a little too early to tell. There are several circumstances we need to look into, including getting witness statements from those who were on the actual vessel, so were not sure yet what the cause might have been,Ž Perez said. No new information was provided on Friday by the Sarasota County Sheriffs Of“ce, the lead investigating agency. The investigation is continuing. An of“cial cause of death will be determined and released by the Medical Examiners Of“ce. Elaine Allen-Emrich contributed to this story .DIVERFROM PAGE 1 SUN PHOTO Beachgoers enjoy Manasota Beach Thursday morning. A few miles away, multiple agencies responded to a missing diver. The body of 61-year-old James Little was recovered.When Kelley Thayer wanted to capture a rainbow, she did not take a photo or paint on a canvas, as least not on a traditional canvas. Thayer, a 22-year master stylist and educator at Avenue Hair Design Company (1211 U.S. 41 Bypass South across from Detwilers), colored the hair of her daughter, Abigail. The colors ”ow from one to another to create an elusive rainbow that looks painted on. We are an educational salon, building young professionals,Ž Kelley Thayer said. We enjoy making people smile and making art in our own way. This was just some summertime fun.ŽHair to dye for PHOTOS BY KELLEY THAYER SF-SPAD0619074244Sarasota / Lakewood Ranch / Venice 941-951-BONE (2663) www.SOA.mdSAME DAY/NEXT DAY APPOINTMENTS SARASOTA ORTHOPEDICASSOCIATESof Excellence as the for Orthopedic Care in Sarasota and Manatee Celeating adno=54537413 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 adno=50537828

PAGE 7

WEEKEND EDITION € JULY 14, 2018 SUN NEWSPAPERS 7A Outdoor Furniture Quality Furniture & Interior Design € Sale Prices At These Store Locations Only € All Sales Final € No Returns € No Hold Orders € Limited Quantities€ All Items Are Subject To Prior Sale € Cash, Check or Credit Cards€ Excludes Previous Sales Immediate Delivery Or Bring Your Car, Truck, SUV, Or Trailer And Carry Off Your Purchases If You Choose. Well Help You Load.PORT CHARLOTTE 4200 Tamiami Trail (North of Kings Hwy.) Phone: 941-624-3377FORT MYERS 4580 Cleveland Ave. (At SW Corner of Colonial Blvd.) Phone: 239-278-4401Saturday 10AM to 8 PM, Sunday 12 Noon to 6 PM, Monday 10 AM to 9 PM & Tuesday 10 AM to 9 PM Shop Today 10am-8pm€ Many One-Of-A-Kinds € Discontinued Collections € Floor Samples € Factory Close-Outs € Merchandise Fresh From The Carton From The Warehouse € Prices You Wont Believe Save 40-80% Off Storewide Must Sell Everything From Floor Samples To Warehouse Stock Attention: Bargain Hunters 7 Pc. Dining Room Set $ 497Includes: Rectangular Table & 6 Side Chairs 80% OffSelect Mattress Set Floor Samples $1197100% Genuine Leather Chair + Ottoman Compare Price: $2903From 70% OffTOMMY BAHAMA HOMECARACOLE MODERNStreamline Bedroom & Dining Room 60% Off Power Recliner$247Compare Price $799 BERNHARDT 5 Pc. Leather Sectional$1488Compare Price $8400 Over 80% OffPort CharlotteUP TONATUZZI EDITIONSGenuine Leather Swivel Chair$297Compare Price $899 Over 70% Off $498BROYHILL Sofas$497STANLEY Panavista King Bed Dining Room Chairs & Barstools$18Port CharlotteFrom $88Port Charlotte Furniture$88Port Charlotte BERNHARDT Upholstered Queen Bed$797Compare Price $2699 BROYHILL Ashgrove Dining Table, 4 Side Chairs & 2 Arm Chairs$847Compare Price $2903 70% OffSelect Lamps & Accessories70% Off 70% OffFrom75% OffUP TO FromDining Room TablesPort Charlotte Over 75% OffFrom70% OffTHEODORE ALEXANDER & CENTURYUP TOOccasional Tables$18Port CharlotteFromOver 75% OffPort Charlotte & Ft Myers Port Charlotte & Ft Myers Port Charlotte & Ft Myers Port Charlotte & Ft Myers Port Charlotte & Ft Myersadno=50537842

PAGE 8

8A SUN NEWSPAPERS JULY 14, 2018 € WEEKEND EDITION The Venice City Council has killed any consideration of a “re service fee for the foreseeable future. The subject came up Tuesday, when the Council was to vote on rehiring Stantec Inc., the consultant that performed a previous “re fee study, to do a new one using a methodology recommended by the Venice Fire Department Stakeholders Work Group. The group was formed to come up with alternative ways to levy an assessment to fund the “re department after a fee proposal was rejected last year in the face of public opposition. The major complaint was that the fee wasnt equitably applied to the various forms of housing in the city. The work group, which included representatives of condos, mobile homes, single-family homes and businesses, reported to the Council in a joint meeting that a hybrid fee should be pursued. The Council was also going to consider continuing the group so it could work with the consultant in developing the actual fee program. But only three Council members were interested in continuing to explore the creation of a fee. Council Member Rich Cautero was the most vocal opponent, saying public reaction to any “re fee was overwhelmingly negative.Ž The concept itself, not the methodology, is the problem, he said. Regardless of how the fee might be calculated, he said, people are worried that it could be burdensome, might go up over time and wouldnt be deductible on their taxes. A new fee needs to have public support, he said, noting that of about 50 emails sent to the Council about a “re fee, not one backed it. Continuing to push for the fee in the face of such strong opposition might cost the Council support for other projects and could lead to renewed requests for merging with the countys “re department, he said. Council Member Mitzie Fiedler said the fee idea was a nonstarterŽ for her. Council Member Jeanette Gates, who would like to revisit a merger, said shes not notŽ in favor of a fee but isnt sold on it yet.Ž Mayor John Holic provided the “nal nail in the cof“n, saying he didnt have any con“dence in Stantec after last years effort to create a fee fell apart. Vice Mayor Bob Daniels argued in favor of authorizing the new study but was unable to persuade any of its four opponents to change their mind. The citys property tax collections are still $2 million below their peak, he said, and are not a stable source of revenue. All we need is a downturn in the economy, and that can happen for a thousand reasons,Ž Council Member Chuck Newsom said. Cautero said the Council had been able to deal with the fact that tax revenue is still down during its budget workshops. Continuing to fund the “re department from the General Fund will be a challenge, but thats what they pay us for,Ž he said. Daniels challenged his colleagues to come up with other options, if they arent interested in a “re fee or a merger. Holic said the 0.10-mill increase in the property tax rate the Council is considering should be earmarked for the “re department. It would being in an additional $300,000-plus. Fiedler had a bigger idea: selling the Hamilton building that currently houses the citys temporary library. No decision has been made on what to do with the building when the new library opens late this year. In public comment, resident Christopher Ferrante said it would make better “nancial sense to rent the building out and create a revenue stream. Thats what the city should have done with the property near Sharkys where a new parking lot will be put in largely at the citys expense, he said. He, too, called the “re fee a nonstarter, saying wasteful spending has residents skeptical of the Councils management of the citys “nances. You dont have a “re department funding problem, you have a spending problem,Ž he said. A motion to go forward with a new “re fee study failed, getting only three yesŽ votes, from Daniels, Newsom and Council Member Fred Fraize.Email: bmudge@venicegondolier.comCouncil nixes new fire service fee studyBy BOB MUDGESENIOR WRITER Not every scammer gets his own Tweet from a police department warning him to ”y right. On July 11, Venice Police tweeted a message to Timmy Ringo and others with the same intent. The message read: If you plan on scamming people, we strongly suggest you do not come to the city of Venice to do so. We will “nd out who you are and put you on blast. Timmy Ringo has been going to local businesses in our jurisdiction, offering fake services and collecting money for said services. If he comes to your business, please call us. Lets shut down his scam operation.Ž Please share this. If he comes to your business, please call us. #NotTodayRingo.Ž Ringo, 51, pled not guilty the day prior (July 10) to a charge of felony scheming to defraud after he allegedly fleeced the American Legion NO-VEL Post No. 159 in Venice back in March. In that incident, Ringo brazenly walked into the NO-VEL Post on a busy day and claimed to be with the Health Department. He told the Commander he had been inside the facility earlier in the day and observed a violation of improperly covered kitchen drains. He then checked the kitchen and found that the supposed violation had not been corrected. #NotTodayRingo, tweet Venice policeBy GREG GILESNEWS EDITOR TIMMY RINGORINGO | 9SATURDAY, 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 When It Comes To Safety and Quality, We Make the Grade adno=54537423 Lawn Garden CenterandMR Thousands of Plants to Choose FromCypress Mulch $2.19Voted #1 Garden Center in Venice www.mrtlawnandgarden.comHOURSMON-SAT 8:30-5:30 € SUN 9:00 4:305175 SR 776 € VeniceJust South of Jacaranda Blvd. on SR 776. Next to Dome. BUY ONE GET ONE HALF PRICE ALLGLAZEDPOTTERY $10.00 OFF($35 Purchase)$10.00 OFF Your next purchase. Expires 7/19/18 Cannot be used on mulch and bulk items, annuals, or sale items. Not redeemable for cash Coupon must be presented at ime of purchase. Refunds will not be given. No copies. ONE PER PURCHASE. Some restrictions may apply. 50% OFF DELIVER & INSTALL ON PLANT PURCHASES OVER $100MUST BE 3 GALLON AND LARGER. MUST BE WITHIN 5 MILES OF STORE. DOES NOT APPLY ON PURCHASES OVER $300. DOES NOT APPLY TO ANNUALS, MULCH, OR STONE. OTHER RESTRICTIONS MAY APPLY. EXPIRES 7/19/18 VGS VGS Lawn Garden CenterandMR 941-493-1293 adno=54537647 adno=54539185 WHEELCHAIR VANS OF FLORIDAVENICE PRE-OWNED VANS STARTING AT$12,900$6,000 REBATEUP TO ON ANY NEW 2018 IN STOCK! WE ALSO SELL AND INSTALL: € H a nd D r ivi n g C ontrols € Ped a l Ex tenders € Tr a nsfer S e a ts € Z ero e ort steer i n g € L o a d i n g R a mps € Re a r Veh i cle S cooter Li fts € W heelch ai rs € S cooters a nd much more !SALES € RENTALS SERVICE € PARTSVENICE 941-928-5200105 CORPORATION WAY, UNIT B VENICE, FL 34285www.wheelchairvansof” orida.com 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!

PAGE 9

WEEKEND EDITION € JULY 14, 2018 SUN NEWSPAPERS 9A One of the most accident-prone intersections in the county will be getting a car dealership with a repair shop. The Board of County Commissioners approved a special exception Tuesday for Ontario Development LLC, which owns 10.2 acres at the northeast corner of the Jacaranda Roundabout and will be building the dealership. In the three years after the roundabout opened, it had “ve times the number of crashes that were anticipated, though only “ve involved an injury and there were no fatalities. It has been recon“gured since then. The vote to grant the exception was 4-1, with Commission Chair Nancy Detert opposed. After county planner Kirk Crane gave an overview of the project and told the commissioners its compatible with applicable standards, attorney Jeff Boone went back over the concept plan, which is binding per the zoning ordinance. What we are showing you today is what will be built,Ž he said. The plan calls for a 32,000-square-foot building with service bays on the north side, oriented away from a residential development to the east. Access will be off East Venice Avenue at the southeast corner of the property and Crestview Boulevard to the north. Vehicles traveling on Jacaranda Boulevard wont have a direct entry to or exit from the site and will have to use Crestview. Two stormwater ponds that are 142 feet wide are between the eastern boundary of the property and the residential development and Ontario will put in another one up to 185 feet wide along much of the eastern boundary. Light poles closer to the residential area will be no taller than 15 feet and no taller than 20 feet on the rest of the property to limit light spillover, Boone said. County code prohibits the use of loudspeakers. Boone said he wasnt at liberty to disclose the auto brand of the dealership, but that its one not currently in the Venice area. A major bene“t of approving a car dealership, he said, is that it would generate only about a quarter of the trips of other businesses that could go into a Commercial, General area without a special exception. None of that made the project any more palatable to people who live in the area. Ronald Gerber, who lives in Hidden Lakes, across Jacaranda Boulevard, said that vehicles exiting onto the road wont go to the traf“c light to the north to turn around and head south but will make a U-turn by his subdivisions entrance. If the property were developed for retail uses, he said, then most of the traf“c generated would be local. Instead, it will be outside traf“c speci“cally headed to the dealership. Listen to the residents, not the dollar,Ž he said, drawing applause from the audience. Commission Chair Nancy Detert cut off the celebration. We dont do that,Ž she said. Its not a hootenanny.Ž Kenneth Heim, who lives in Watercrest, to the east, said that if the dealership actually gets so little traf“c, it wont be “nancially viable. You guys will be dealing with a vacant building in two years,Ž he said. He also tried to bring up the character of William T. BillyŽ Walters, a professional gambler whos serving “ve years in a federal prison on a conviction for insider trading thats under appeal. Hes part owner of Walters Dealership LP, which would operate the dealership. Detert cut him off on that subject. It doesnt really [matter] when were voting on zoning,Ž she said. Melissa Buckskin said Venice Regional Bayfront Health, also represented by Boone, is planning to build a new hospital southeast of the roundabout and wondered if the traf“c it will generate was taken into account. Shed rather have the hospital than the car dealership, she said. She also said that Jacaranda Boulevard will be one of the gateways to the Atlanta Braves spring training facility in North Port and questioned the placement of a car dealership along the way. The sentiment among four of the commissioners was that while they might prefer something other than a car dealership on the property, the proposal met all the applicable criteria and the special exception should be approved. Commissioner Paul Caragiulo said he lives near a dealership in Sarasota thats a good neighbor because it has to be. I dont think it befouls an area by having a car dealership,Ž he said. Detert began her remarks by noting that the people who spoke against the special exception all had out-of-state area codes. When they started to object from the audience, she told them to be quiet and wait to hear what she had to say. To an extent, it was a rebuke of her colleagues. Its zoned CG and we act like theres nothing we can do,Ž she said. As a county commissioner, I dont feel like I should be hoisted by my own rulebook.Ž Part of the Commissions job, she said, is designing how we want our community to look. This is not what I want to see there. I think that a car dealership would have been welcomed in 1993 but in 2018 I think you missed the market. I think youre too late to this party.Ž With the approval of the special exception, the project can move forward.Email: bmudge@venicegondolier.comCounty OKs car dealership at roundaboutBy BOB MUDGESENIOR WRITER Ringo “ned the Post $65. The Commander paid the “ne and Ringo provided a generic receipt. The Commander later met with staff and learned that no such person had previously inspected the kitchen for violations. Thats when they realized the suspect was a fraud and reported the incident to police. According to VPD Det. O. Guinart, Ringo had tried the same stunt next door at the Moose Lodge, but Lodge staff had suspicions it was a fraud and did not engage him in any type of transaction,Ž according to Guinart. The detective issued a bulletin to area law enforcement agencies and learned the suspects identity. Ringo has a history of numerous fraud and theft-related arrests, including grand theft, forgery, ID fraud and contracting without a license. A trial date hasnt been set.RINGOFROM PAGE 8 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 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 OPEN SUNDAY 1:30-3:30 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! $349K 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) $325K Patty Gillespie Remax Anchor 941-875-2755 REDUCED 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 PREPARE TO FALL IN LOVE! 5156 SAGO PALM, RD., NORTH PORT BLESSED WITH A LARGE FAMILY? Spectacular custom 2400 SF 4/3/3 w/ formal living-dining area divided, + 18'x22' family room, breakfast nook, 11'x14' screened/tiled lanai + 12'x14' open patio, on lushly landscaped oversized corner lot. NO DEED RESTRICTIONS! NOT IN FLOOD ZONE! Available NOW! Patty Gillespie Remax Anchor 941-875-2755 Call Us To Sell Your Home In The Showcase Of Homes Call (941) 429-3110 Sun-Classi“ eds.com Find Your Home Todayadno=50520475

PAGE 10

10A SUN NEWSPAPERS JULY 14, 2018 € WEEKEND EDITION WEEKEND EDITION € JULY 14, 2018 SUN NEWSPAPERS 11A adno=54539184

PAGE 11

12A SUN NEWSPAPERS JULY 14, 2018 € WEEKEND EDITION Sharkys went strawfree seven years ago and faced a customer backlash, she said. We had so many complaints and guff from customers about not giving straws,Ž she said. The belief was we were trying to save money for ourselves by not buying straws.Ž People were mentioning the lack of straws in reviews on Yelp and TripAdvisor, she said, even though the wait staff explained it. They tried a straw made from corn starch but found that it got gummy almost immediately, she said. You dont want them to biodegrade while youre using them,Ž she said. Theyre now using paper straws but the wait staff has been instructed to hand straws out only on request instead of putting them in the drinks. Theyve found that people dont like the feel of paper, though, so theyre looking at a possible switch to steel straws, which are reusable and recyclable. Pachota said she wasnt familiar with how they would be cleaned for restaurant re-use. She speculated that they might go into an autoclave, like medical instruments, and said theyd need to be sealed to hand out to customers. How customers might react is another consideration. Unlike with normalŽ straws, theres a likelihood of some theft, she said. As far as making a recommendation to the Council about Skip the Straw, she said its not necessary. Restaurant owners are already well aware of the issue and it was prominently featured at a recent trade show in Chicago, she said. The barrier to moving away from plastic „ not just straws, but utensils and carryout packages „ isnt opposition to it but cost, she said. WebstaurantStore. com sells a box of 500 wrapped plastic straws for about $2, or four-tenths of a cent each. Wrapped plastic compostable straws are about one and a half cents each, while unwrapped paper straws are about 9 cents each. Steel straws are 26 cents each. That doesnt include the cost to clean them. To save the environment costs more,Ž Pachota said.Email: bmudge@venicegondolier.comSTRAWFROM PAGE 1 When Schut announced that there was an open seat in the simul, however, Segreti did not hesitate to stand up, claim the spot, and turn to say, It takes some guts to get in here and play with someone like him.Ž With an adversary like Schut, Segreti had reason to be nervous. To become a National Master, a player has to achieve a chess rating of 2200. Each time someone plays chess, they either gain points or lose points that contribute toward their rating. Im rated in about the top one percent of the U.S. Chess Federation,Ž Schut said. If you play golf, that equates to a handicap of between half and one.Ž Despite being up against such a formidable opponent, 10 brave challengers took their chairs and eagerly waited for Schut to make his opening move against them. Once the simul started, everyone in the room stayed quiet „ the observers, the challengers, and especially Schut. An aura of concentration in the room was so strong no one dared to interrupt it with words. Im in some serious trouble,Ž was the line that “nally broke the silence. It came from Hament after a great move had been made against him. After that, whenever Schut played a devastating move, opponents either laughed at their misfortune, threw their hands up in frustration, or ordered another glass of wine. As time progressed, the number of empty chairs slowly increased. He looks at a board differently than we do,Ž challenger Jim Garlock said after losing. Id make a move while he was somewhere else, and when he came back he already knew my move. I dont know how he does that.Ž The “eld of opponents continued to dwindle until only two remained. Rick Knowlton, the author of A World of Chess stayed cool and collected as Schut stared at their board resolute to “nd a move that could turn the tide of the game. Ultimately, no move was found and Schut accepted his “rst defeat of the simul. Prior to the game, Knowlton said its very unlikely Ill win.Ž Immediately after winning, he corrected his previous statement. Unlikely ... but sometimes,Ž he said. Leverich, the last man standing, accepted a draw after an intense “nale of rapid “re moves that ended in stalemate. Schut was pleased with his result of eight wins, one loss, and one draw. If its ten to zero, then its demotivating for the people who come out,Ž he said. This is a good score.Ž After the conclusion of the simul, Schut lectured on the upcoming World Chess Championship in November. This championship will mark the “rst time a Floridian has been in the mix for the title. Its a game that learns you how to concentrate, a game that learns you how to visualize, a game that learns you how to face defeat and get back up,Ž he said. Its a battle of the minds, and that is why I love it.Ž CHESSFROM PAGE 1 CONTRIBUTED PHOTOMagnus Carlsen, the current World Chess Champion, watches National Master Han Schut (in hat at far right) play. Schut recently played 10 people at the same time in Venice. PHOTO BY VIVIAN K. BRIDGESSchut and Rick Knowlton, the only person to beat him in a recent Venice chess tournament, engage in an intense game of chess. W. GRADY HUIE Attorney At LawHiring an attorney is an important decision that should not be based upon advertisements alone. Before you decide, our free information package, including attorney quali“ cation experience & fees is available upon request. 488-8551143 East Miami Ave. Venice, FL 34285FREE Living Will with every estate plan.Simple Will ..................................................$100 Revocable Living Trust, Single, Non -Taxable ...................................$600 Health Care Surrogate ................................$100 Power of Attorney .......................................$100No additional costs required other than “ ling fees if applicable.adno=54536228 adno=54537460 GROUPER NY WAY$14 Served with your choice of 2 sides(Sides not included with salads or pastas)(EXCLUDES BLACK GROUPER) a d no= 54537289 Conference Room A/B, Second Floor, Administration Center, 1660 Ringling Blvd., Sarasota. Call 941-951-3608 Training Room, First Floor, Administration Center, 1660 Ringling Blvd., Sarasota. Call 941-861-0945 Meeting Room A, Gulf Gate Library, 7112 Curtis Ave., Sarasota. Call 941-861-5000 Conference Room 2, Sarasota County Operations Center, 1001 Sarasota Center Blvd., Sarasota. Call 941-861-6637 St. Davids Episcopal Church, 401 S. Broadway St., Englewood. Call 941-861-2779 Conference Room 1, Sarasota County Operations Center, 1001 Sarasota Center Blvd., Sarasota. Call 941-861-5214 Commission Chamber, Robert L. Anderson Administration Center, 4000 S. Tamiami Trail, Venice. Call 941-861-5000 … Eighth Floor, Small Conference Room, Court Administration, Judge Lynn N. Silvertooth Judicial Center, 2002 Ringling Blvd., Sarasota. Call 941-861-2564 Selby Library, 1331 First Street, Sarasota. Call 941-907-0011 Conference Room 6, Sarasota County Operations Center, 1001 Sarasota Center Blvd., Sarasota. Call 941-861-0660 Conference Room 5, Sarasota County Operations Center, 1001 Sarasota Center Blvd., Sarasota. Call 941-232-5541 As summer continues 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 nest ing season. The biggest threats to sea turtle survival are often man-made. 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. Sarasota County will hold a free community cleanup in Englewood from 8 a.m. to noon, Saturday, July 21. Dumpsters will be availbale at the following locations: Dearborn Ave. Broadway Road and Englewood Heights Road. wood Road. For a full list of items accepted items, call the Sarasota County Contact Center at 941-861-5000 or vist scgov.net. adno=54535863adno=54538864 LOCALLY OWNED AND OPERATED455 S. Indiana Ave Englewood941-473-7777 TODAY THE 14TH! UP TO 20% OFF APPLIANCES 10% OFF Almost everything in the store! Extra 5% OFF when you use your Sears Credit cardCome in and take advantage of this extended sale! LEASE IT TODAY TAKE IT HOME TODAY PREMIER SALE

PAGE 12

WEEKEND EDITION € JULY 14, 2018 SUN NEWSPAPERS 13A Editors Note: Due to pressing news stories, the Police Beat was held for nearly two weeks. Heres what you missed. A man suspected of aggravated battery on his girlfriend led law enforcement on a 7-mile chase before he was apprehended. According to a Sarasota County Sheriffs Office report: Law enforcement was called to a residence on Kimball Road in South Venice Sunday, June 30, around 8:30 a.m. after a passerby observed the suspect and the victim in a physical altercation. Deputies arrived to find a metal motorcycle ramp had been used to strike the hood and both sides of the victims car. The victim told authorities she and the suspect were packing up to move out of state, when she had a change of heart and asked him to unpack her belongings. An argument turned physical when the suspect allegedly chased her down and choked her. The victim broke free, ran inside the residence and out the back door to her vehicle parked in the back yard, according to the report. Thats when the suspect picked up a metal motorcycle ramp and threw it at the victims car. A BOLO (Be On the Look Out) was issued for the suspect. Around 1 a.m. the next day, law enforcement spotted the defendant driving his younger brothers vehicle. They attempted to conduct a traffic stop near W. Seminole Drive, but the suspect fled, leading law enforcement on a 7.2-mile chase through South Venice neighborhoods. The suspect eventually ran over stop sticks deployed by a deputy on S.R. 776. When the vehicle stopped, the suspect fled on foot. With the help of K-9s, they found him on the roof of a house on Temple Road. Corey Gaskell, 24, 1000 block of Capri Isle Blvd., Venice, was charged with aggravated battery, firing a missile or object into a dwelling or vehicle, criminal mischief through property damage, fleeing or eluding police and resisting an officer without violence. Gaskell remains in jail on $32,000 bond.Nothing going on here, sirA Nokomis man was arrested for roughing up his significant other after he was caught lying to deputies about it. According to a Sarasota County Sheriffs Office report: Deputies arrived to a domestic disturbance call on Bristol Lane, Nokomis, on July 4 around 1:30 a.m. One deputy went to the front door and knocked, then waited for the occupants to respond. The other walked around the house and was able to peek into a back bedroom window where he witnessed an argument in progress, and the defendant physically restraining and slapping a woman who was crying for help. Eventually both came out to the front door and said there was no issue and they just wanted to go to bed. Due to blood running down the defendants chest, and what the other deputy observed, William Prisock, 32, 200 block of Pecan Lane, Nokomis, was charged with domestic battery and false imprisonment. He was released the next day on $50,000 bond.Locked outA Venice man who was pepper sprayed used an axe to get back into his house. According to a Sarasota County Sheriffs Office report: On July 6, around midnight, deputies were called to the 300 block of S. Redwood Road in Venice. A man and woman were in an argument over “nancial affairs when she told him to leave. He left without issue but later returned. When he tried to get back inside, the woman refused to unlock the door. He grabbed an axe from the garage and allegedly made threats while he attacked the door. Fearing for her safety, the woman sprayed pepper spray through the holes made by the axe. The man continued attacking the door until it opened, then contacted law enforcement about being pepper sprayed. James Ross, 37, was arrested and charged with aggravated assault with a deadly weapon without intent to kill. Bond was set at $10,000. Alcohol was involved, according to the report.OutnumberedA Venice man allegedly became violent because two women were yelling at him. According to a Venice Police Department report: On July 10, near midnight, police were called to the 400 block of Ravenna Street over a report of a domestic disturbance. The homeowner exited an open door and said he wanted both women out of the house due to them ganging up on him. When asked what that meant, he said they were both yelling at him at the same time. The females told authorities the man threw objects at them, resulting in a number of cuts. Ronald Hughes, 57, was arrested and charged with domestic battery. He was released the next day under the Supervised Pre-trial Release program.Assault at homeless campA transient was arrested for allegedly hitting a man with his own bat-shaped ”ashlight. According to the Sarasota County Sheriffs Of“ce: On July 2, the female defendant came into the transient camp in South Venice in a jealous rage, according to one witness, upset at the victims relations with others in the camp. She reportedly grabbed the victims ”ashlight off his bicycle and hit him multiple times in the head and elsewhere. Erin Mahoney, 33, 300 block of Southland Road, was charged with domestic battery. She was released the next day under the Supervised Pre-trial Release program. The Venice Police Department reported the following arrests: € Dylan Woodward, 26, 100 block of N. Pearl Ave., Nokomis. Charge: grand theft of a vehicle. Bond: $1,500. € Amanda Kroll, 29, 5700 block of Granada Drive, Sarasota. Charge: driving with a suspended license. Bond: $1,500. € Ryan Labree, 29, of Palmetto. Charges: driving with a suspended license third offense. Bond: $1,500. € Joseph Lemieux, 51, Coquina Court, Nokomis. Charges: violation of municipal open container law, driving while license suspended or revoked (third or subsequent oense). Bond: $1,620. € Michael Martin, 34, 7200 block of Crest Lane, Indianapolis, Indiana. Charge: eeing to elude, tampering with or fabricating physical evidence, fraud (using another person ID without their consent), fraud (giving a false ID to law enforcement), driving a motor vehicle without a valid license, narcotic equipment possession, resisting an ocer without violence. Bond: $29,620. € Ariel Gostischa, 23, 1000 block of Capri Isles Blvd., Venice. Charge: DUI. Bond: $500. € Michael Hamlin, 45, of Webster. Charge: violation of probation. Bond: none. € Yunier Alonso-Yoder, 33, of Lehigh Acres. Charges: larceny less than $10,000, but more than $5,000, two counts of property damage, and burglary of an unoccupied structure. Bond: $4,000. € Roberto Yoder-Perez, 51 of Hialeah. Charges: larceny less than $10,000 but more than $5,000, burglary of an unoccupied structure, possession of burglary tools with intent to use, two counts of property damage. Bond: $5,500. € Lateasha Adams, 36, 970 block of Desirade East, Venice. Charges: driving with a suspended license and false identification given to a law enforcement officer. Bond: $620. € Erika Salerno, 37, 540 block of Rotonda Circle, Rotonda West. Charges: operating a motor vehicle without a license and false identification given to a law enforcement officer. Bond: $620. € Reno Breedan, 19, 300 block of Cabana Road, Venice. Charges: two counts of possession of a controlled substance without a prescription. Bond: $3,000. € Madison Johnson, 27, 200 block of Rio Esplinade, Venice. Charge: use or possession of an ID of another person without consent. Bond: $1,500. The Sarasota County Sheriffs Office reported the following arrests: € Trevor Benson, 27, 1000 block of Capri Isle Blvd., Venice. Charge: probation violation. Bond: none. € Madison Johnson, 27, 1000 block of Capri Isle Blvd., Venice. Charge: fraud through unlawful possession of ve or more identication cards. Bond: $1,500. € Alyssa Roberts, 19, 200 block of Citrus Ave., Nokomis. Charge: possession of THC wax without a prescription. Bond: $1,500. € Joseph Vercheski, 37, 100 block of N. Portia St., Nokomis. Charge: probation violation. Bond: none. € Jerey Hollcraft, 56, 100 block of E. Nippino Trail, Nokomis. Charge: probation violation. Bond: none. € Kenneth Myers, 28, 5000 block of NE County Ranches Road, Arcadia. Charge: two Pinellas County issued warrants for dealing stolen property and failure to appear in court. Bond: $55,013. € Sandra Izykowska, 29, 100 block of N. Portia Road, Nokomis. Charge: petty theft. Bond: $120. € Dimitar Petkov, 43, 100 block of Pearl Ave., Nokomis. Charge: driving with a suspended license. Bond: $1,500. € John West IV, 21, 12600 block of Shimmering Oak Circle, Venice. Charge: DUI. Bond: $500. € Tia Zirk, 26, 11800 block of Tempest Harbor Loop, Venice. Charge: battery. Bond: none. € Lisa Dangelo, 50, 800 block of Ponderosa Road, Venice. Charges: DUI causing serious bodily injury and attaching a license plate thats unassigned. € Richard James, 53, 20100 block of Lagente Circle, Venice. Charges: DUI, DUI with a person under 18 and refusal to submit to a DUI test. € Jami Blowers, 29, 800 block of Cypress Ave., Venice. Charge: contempt of court. Bond: $31,000. € Joseph Bryant, 36, Venice. Charges: trespassing. Bond: $500. € George Housekeeper, 45, 1900 block of Scotties Place, Nokomis. Charge: hold for Levy County for burglary. Bond: none. € Jeery Luggar, 37, 600 block of Briarwood Street, Venice. Charges: knowingly driving on a suspended license, and failure to register motor vehicle. Bond: $200. € Brian Morton, 32, 900 block of Lindis Lane, Nokomis. Charges: battery second of subsequent oense, property damage of $200 or less, and disorderly public intoxication. Bond: $10,130. € Shawn Murphy, 41, 1500 block of Pamela Street, Nokomis. Charge: possession of meth with intent to sell. Bond: $7,500. € Elezar Perez-Garcia, 57, 1200 block of Groveland Avenue, Venice. Charges: violation of probation. Bond: none. € David Zelazney, 39, 500 block of Bayview Park, Nokomis. Charges: petty theft and driving with a suspended license third oense. Bond: $3,000. € Richard Boughton, 36, 1000 block of Capri Isles Blvd., Venice. Charge: driving with a suspended license third oense. Bond: $1,500. € Greg Marshalla, 54, 4400 block of Corso Venetia Blvd., Venice. Charge: petty theft. Bond: $120. € Clint Wilson, 36, 200 block of Palmetto Street, Nokomis. Charge: violation of probation. Bond: $10,000. € James Adam, 43, 1700 block of Sandy Court, Venice. Charge: probation violation. Bond: $5,000. € Judy Grozier, 54, 100 block of Lakeview Drive, Nokomis. Charge: probation violation. Bond: $3,000. € Jon Ociesa, 62, Cervina Drive, Venice. Charge: failure to register a motor vehicle. Bond: $120. € Erik King, 38, 8700 block of Vamo Road, Osprey. Charge: probation violation. Bond: $7,500. € Bruce Axtman, 57, 5200 block of Pompano Road, Venice. Charges: eeing with disregard to safety and reckless driving rst oense. Bond: $2,120. € Zackary Lawton, 27, 300 block of Seminole Road, Venice. Charges: possession of methamphetamines, petty theft, and possession of narcotics equipment. Bond: $2,120. € Eric Matukatis, 35, 400 block of Laurel Lake Drive, Venice. Charges: contempt of court, failure to appear, battery second or subsequent oense. Bond: $75,000. € Jeery Pierson, 59, 2200 block of Sandlewood Drive, Venice. Charges: violation of probation. Bond: $10,000. € Michael Vincent, 18, 3100 block of Siesta Drive, Venice. Charges: possession of 20 grams of marijuana and possession of narcotics equipment. Bond: $2,000. € Adam Campbell, 25, 300 block of Albee Farm Road, Venice. Charges: possession of methamphetamines. Bond: $1,500. € Chevy Ingram, 31, 300 block of Southland Road, Venice. Charge: violation of probation. Bond: $10,000. € Justin Kerr, 29, 5000 block of Luncine Drive, Venice. Charge: possession of methamphetamines. Bond: $1,500. € Boyd Robinson, 51, 500 block of Dona Drive, Nokomis. Charge: possession of cocaine. Bond: $1,500. € Robert Sutherland, 40, 100 block of Sierra Court, Nokomis. Charges: possession of methamphetamines and possession of an open container in a motor vehicle. Bond: $1,620. € Josephine Zeppetelli, 59, 400 block of Sunset Lake Boulevard, Venice. Charge: petty theft rst oense. Bond: $120. € Brian Bowen, 35, 4700 block of Lemon Bay Drive, Venice. Charges: resisting ocer without violence, driving with a suspended license, two counts of possession of a controlled substance without a prescription and possession of methamphetamines with intent to sell. Bond: $9,240. € Piet Jacobs, 44, 3700 block of Hialeah Road, Venice. Charge: larceny. Bond: $5,000. € Michael Kelly, 30, 200 block of Avenue Des Parques, Venice. Charge: failure to appear. Bond: $1,000. € Raymond Smith, 54, 1100 block of San Lino Circle, Venice. Charges: two counts of DUI. Bond: $1,000. € Bradley Gardner, 43, 100 block of Shadeylawn Ave., Nokomis. Charge: possession of methamphetamine. Bond: $1,500. € Robert McVey, 55, 1200 block of Collier Place, Venice. Charge: Lewd or lascivious molestation of an elderly disabled person. Bond: $1,500. € Timothy Smith, 43, 100 block of E. Oak St., Osprey. Charge: obstruction of public street without permit. Bond: $120. € Christopher Vietts, 29, 200 block of Browns Road, Nokomis. Charges: resisting an ocer without violence, contempt of court (violation of a domestic violence protection injunction), contempt of court (failure to appear). Bond: $1,500. The Sarasota Police Department reported the following arrests: € Derek Dutcher, 65, 1700 block of Skaler Court, Venice. Charge: DUI. Bond: $500. € Holly Costa, 54, 700 block of Cypress Avenue, Venice. Charges: shoplifting second or subsequent oense. Bond: $500. The North Port Police Department reported the following arrest: € Suzanne Kehoe, 52, 100 block of Colonial Lane, Nokomis. Charge: petty theft. Bond: $500.„ Compiled by News Editor Greg Giles and Lauren CoffeyDeputies BOLO a suspected batterer POLICE BEATThe information for Police Beat is gathered from police, sheriffs office, Florida Highway Patrol, jail and fire records. Not every arrest leads to a conviction and guilt or innocence is determined by the court system. Officers ready to serve CITY OF VENICE PHOTOSVenice Police Chief Tom Mattmuller at City Hall with newly sworn Ocers Mathiew Navaja and Nicole Ostroski, and newly promoted Sgt. Sean Hammett. Ofc. Nicole Ostroski repeats the oath of oce befor e Venice Mayor John Holic, City Council and fellow ocers. She was one of two new ocers sworn in June 12.

PAGE 13

14A SUN NEWSPAPERS JULY 14, 2018 € WEEKEND EDITION LEGAL NOTICES NOTICE TO CREDITORS20 IN THE CIRCUIT COURT FOR SARASOTA COUNTY, FLORIDA IN RE: ESTATE OF JOHN WILLIAM McKENNEY, II, Deceased File No. 2018 CP 002395 SC Probate Division NOTICE TO CREDITORS The administration of the estate of JOHN W ILLIAM McKENNEY, II, deceased, whose date of death was March 31,2018, is pending in the Circuit Court for Sara sota County, Florida, Pro bate Division, the address of which is Post Office Box 3079, Sarasota, Florida 34230 The names and addresses o f the personal representa tive and the personal rep resentatives attorney are s et forth below. All creditors of the decedent and other per sons having claims or de mands against decedent' s estate on whom a copy of t his notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COP Y 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 MONTH S A FTER THE DATE OF THE FIRST PUBLICA TION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 W ILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, AN Y CLAIM FILED TWO (2) Y EARS OR MORE A FTER THE DECEDENTS DATE OF DEATH IS BARRED The date of first publication of this notice is July 14, 2018. Personal Representative: ROBERT PHILLIP McKEN NE Y Post Office Box 1085 Rio Vista, California 94571 Attorney for Personal Representative: WAYNE C. HALL, ESQUIRE Email Addresses: wayne@hrlaw1314.com Florida Bar No. 199524 HALL & RHEINGANS, PLLC 1314 East Venice Ave. Suite E Venice, Florida 34285 Telephone: (941) 4800999 Publish: 07/14/18, 07/21/18 100437 3595086 IN THE CIRCUIT COURT IN AND FOR SARASOTA COUNTY, FLORIDA Probate Division IN RE: The Estate of SEYMOUR M. SCHLOSSMAN, Deceased. Case No. 2018-CP-002598-NC NOTICE TO CREDITORS The administration of the Estate of Seymour M. Schlossman, deceased, whose date of death was June 16, 2018, is pending in the Circuit Court for SARASOTA County, Florida, Probate Division, File Number 2018-CP-002598-NC the address of which is Sarasota County Courthouse, Probate Divi sion, Post Office Box 3079, SARA SOTA, FL 34230. The names and addresses of the personal repre sentative and the personal repre sentatives attorney are set forth below. All creditors of the decedent and other persons who have claims or demands against decedents es ildidi NOTICE TO CREDITORS20 tate, including unmatured, contin gent, or unliquidated claims, and who have been served a copy of this notice, must file their claims with this court WITHIN THE LATER OF THREE (3) MONTHS A FTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE OR THIRTY (30) DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE O N THEM. All other creditors of the dece dent and other persons who have claims or demands against the decedents estate, including unma tured, contingent, or unliquidated claims, must file their claims with this court WITHIN THREE (3) MONTHS AFTER THE DATE OF THE FIRST PUBLICATION O F THIS NOTICE. ALL CLAIMS NOT SO FILED WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TW O (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this notice is July 14, 2018. Personal Representative: Reyna Stagnaro 6452 Reservoir Road Hamilton, NY 13346 A ttorney for Personal Representative: George R. McLain Florida Bar No. 115510 Metcalfe & McLain, P.A. 107 S. Osprey Avenue, Suite 210 Sarasota, Florida 34236 (941) 365-4174 Publish: July 14, 21, 2018 379449 3595239 OTHER NOTICES38 TO PLACE YOUR LEGAL NOTICE Call Darlene(941) 207-1220Or Email dwillis@ VeniceGondolier.comfax(941)485-3036 T urnyou r trashinto cash! Advertise youryard sa l e! PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! We had a couple of slow days, the first day especially because thats when the barricades went up,Ž said owner Tracy Silver. Apart from closing for personal vacations, the majority of downtown locations intend to keep their regular hours throughout the duration of the project. The avenue may be closed, but our doors are not,Ž Barosh said. Even the Venice residents who are aware that stores are open may still be put off by the inability to park on the side of the avenue where construction is taking place, some business owners said. To Simone Killoren, manager of Scarlet Macaw, that is not a valid excuse. We have a backdoor on Miami (Avenue),Ž she said. There is parking on Miami, and they dont ticket in the summer.Ž Free parking is also available in Centennial Park, and the parking spaces on the opposing side of the avenue are open as well. Silver said she was relieved when signs for parking went up on Nokomis Avenue next to her store. We are all open, there is ample parking, and we really need the business through this process so we can all survive,Ž Silver said. Coming and observing what is going on downtown is a way for all community members to have ownership in whats going on,Ž she added. Despite initial hesitations toward the project, downtown tenants understand the need for the improvements and remain hopeful that the outcome could potentially mean an increase in business. If they make it nicer, hopefully it will give us more space for outdoor seating,Ž Flynn said. At the moment, its just a hassle, but it has to be done.Ž Killoren shared a similar view. Hopefully, it will be pretty and nice and make more people want to come,Ž she said.The Removal of TreesMany Venice residents have expressed anxiety that the new downtown will not be as beautiful due to the removal of 71 trees as part of the project. According to a city press release, the ones being taken down are either in conflict with the proposed improvements, were damaged during Hurricane Irma, or are diseased. The city, however, has said that 300 new trees will be installed throughout the project. All along the avenue, the initial days of the Downtown Roadway Improvements Project have stirred up fears among patrons and owners alike. Members of the community have not responded well to the pink ribbons marking which trees are to be felled, and business proprietors worry that the construction will drive customers away. Small businesses need support, and thats all there is here, small businesses,Ž Nafizger said. SHOPSFROM PAGE 1 Fallen palm trees lie outside shops on Venice Avenue. PHOTOS BY VIVIAN K. BRIDGESA mound of dirt sits in Venice Avenue now that the Downtown Roadway Improvements Project is underway. Barricades and construction equipment now cover Venice Avenue. Doctors in our Medicare plan network use some of the most sophisticated tools. Their ears.They listen to you. They respond to you. They respect you.Humana Medicare Advantage plans are affordable and stay ahead of the times by going back to the basics. Our network physicians listen and take the time to truly understand your health goals. Humana is a Medicare Advantage HMO, PPO and PFFS organization and a stand-alone prescription drug plan with a Medicare contract. Enrollment in any Humana plan depends on contract renewal. Other Providers are available in our network. The provider network may change at any time. You will receive notice when necessary. Humana Inc. and its subsidiaries (HumanaŽ) comply with applicable Federal civil rights laws and do not discriminate on the basis of race, color, national origin, age, disability, sex, sexual orientation, gender identity, or religion. See our website for more information. English: ATTENTION: If you do not speak English, language assistance services, free of charge, are available to you. Call 1-855-882-4341 (TTY: 711). Espaol (Spanish): ATENCI"N: Si habla espaol, tiene a su disposicin servicios gratuitos de asistencia lingstica. Llame al 1-855-882-4341 (TTY: 711). (Chinese): 1-855-882-4341 (TTY: 711) Y0040_GHHK6BHEN ACCEPTEDGet a healthcare team that puts you “rst. Call to learn more about Humana plans from a licensed Humana sales agent.1-855-882-4341 (TTY: 711) 8am 8pm, Monday Friday Humanas Provider Network includes:4125 S. Tamiami Trail, Suite 2 Venice, FL 34293 941-320-3644 adno=50537810 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

PAGE 14

WEEKEND EDITION € JULY 14, 2018 SUN NEWSPAPERS 15A adno=718499

PAGE 15

16A SUN NEWSPAPERS JULY 14, 2018 € WEEKEND EDITION Its on to stage two for the replacement of Venice Fire Station No. 1. City Council members had a few suggestions regarding a conceptual plan for the facility as presented Tuesday, and theres still no identified source of funds to pay the $7.2 million cost. But they voted unanimously to authorize soliciting bids for architectural services to move forward with the project. Sweet Sparkman Architects conceptual plan proposes building a new two-story, 11,000-square-foot station just to the west of the existing single-story, 6,100-square-foot station. The current one would remain in operation during construction, saving the estimated $200,000-$300,000 cost of a temporary one. Once the new station is operational, the old one would be demolished to make room for parking. Sweet Sparkman envisions a gated parking lot providing enhanced security for city employees, but Mayor John Holic and Council Member Jeanette Gates both suggested the lot might be too big. Holic expressed concern that it would inhibit access to the bill-paying counter in City Hall not to have any public parking adjacent to it on the south side of the building. Fire Chief Shaun Carvey said an analysis of staff use of existing parking spaces would be done. The plan contemplates that fire department vehicles would still access the station from Granada Avenue, 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. The traffic flow could be reversed with some adjustments if that were Councils preference, Sweet Sparkman project manager Karl Bernhard said. The plan also includes an enhanced chiller plant and generator that could serve both buildings even if City Hall is expanded, which is in the early discussion stages. 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. Sweet Sparkmans estimate for site work and construction is close to Carveys number „ $4.24 million. But estimated design and engineering fees ($580,000); permit and impact fees ($125,000); the cost of the new chiller plant ($812,000) and generator and fuel tank ($795,000); and a 10 percent contingency for unexpected conditions or costs ($655,000) take the total estimated expense to $7.2 million. Thats in 2018 dollars, Bernhard said. Costs are expected to rise 3 percent a year. The city isnt currently positioned to write that check. The Council put $1 million into a building fund last year and plans to do that again this year, but that would leave it well short of the estimated cost. The good news, Todd Sweet said, is that the conceptual plan includes all the ingredientsŽ his firm thought ought to be considered. The Council will have a chance later to get into specifics that might save some money. But that could mean some major cuts to the project, Bernhard said. Theres nothing in the estimated cost thats bells and whistles at this point,Ž he said, with construction involving mainly concrete blocks and concrete. Theres a possibility of getting a grant of a half-million dollars or so for the generator because it would also serve City Hall, City Manager Ed Lavallee said. Money in Building Department reserves might be accessible too, he said. The city has started collecting “re service impact fees but the revenue projection for FY2018-19 is only $117,600. The possibility of a bond issue to fund the new station was briefly floated last year but wasnt pursued. The Council will be on its annual break until Aug. 28, so any more discussion of funding the new fire station will have to wait until then.Email: bmudge@venicegondolier.comCouncil OKs moving forward on 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 voted Tuesday to move forward with the project by soliciting bids for architectural services. THURSDAY IS FREE APPRAISAL DAYIF YOU ARE INTERESTED IN SELLING YOUR UNUSED OR UNWANTED GOLD JEWELRY, DIAMONDS, WATCHES OR OBJECTS DART, SELL IT TO US. WE OFFER A FREE CONSULTATION SERVICE TO HELP YOU DETERMINE WHICH ITEMS ARE OF VALUE. PERHAPS SEVERAL HUNDREDS OF DOLLARS.€ DIGNIFIED PRIVATE CONSULTATION € LOCAL PEOPLE YOU CAN TRUST € HIGHEST PRICES PAID IMMEDIATELYWE BUY OLD FAMILY JEWELRY€ DIAMOND PINS € GOLD WATCHES € PLATINUM JEWELRY € OLD CUT DIAMONDS€ We also provide written appraisals for insurance at reasonable prices.347 W. VENICE AVE € ISLAND OF VENICE488-2720ROLEX WATCHES HIGHEST PRICES PAID € DINNER RINGS € POCKET WATCHES € SILVER OR GOLD BOXES € ANTIQUE JEWELRY € GOLD COINS € CARTIER & TIFFANY JEWELRY € ROLEX WATCHESadno=54533583 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

PAGE 16

WEEKEND EDITION € JULY 14, 2018 SUN NEWSPAPERS 17A 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 $ 9,950 NOW! 2011 BUICK LACROSSE CXS # LA5616B $ 13,950 NOW! 2013 LINCOLN MKZ HYBRID # L8505PA $ 13,988 NOW! 2013 VOLVO XC60 # MA5725A $ 22,450 NOW! 2015 LINCOLN MKZ HYBRID # L8539P $ 9,950 NOW! 2010 FORD EDGE LIMITED # L18222A $ 22,799 NOW! 2015 FORD EXPEDITION # MA5600A $ 12,950 NOW! 2012 LINCOLN MKX # L17556A $ 37,450 NOW! 2016 LEXUS RX 350 # LA5626A $ 15,450 NOW! 2015 DODGE JOURNEY # M17649A $ 9,950 NOW! 2012 VOLVO S60 T5 # L18220A $ 12,950 NOW! 2012 LINCOLN MKS # L17611A $ 19,999 NOW! 2016 MAZDA CX-5 GR. TOUR. # M17439A $ 15,988 NOW! 2011 BMW 535i # M18259A 2017 FORD MUSTANG 2015 FORD EXPLORER XLT SAVE $6,000 SAVE $2,500 SAVE $3,000 SAVE $4,000 SAVE $3,000 SAVE $4,000 SAVE $2,000 SAVE $3,000 SAVE $2,500 SAVE $5,000 SAVE $3,000 SAVE $4,000 SAVE $2,500 SAVE $2,500 SAVE $4,500 SAVE $4,000 SAVE $5,000 #M18235 #L8523P NOW! NOW!13K MILES, CUSTOM SPORT PKG, CLEAN HISTORY ONLY 15K MILES! LOADEDadno=54539183

PAGE 17

18A SUN NEWSPAPERS JULY 14, 2018 € WEEKEND EDITION SPORTSCONTACT US SPORTS 941-207-1107 SUN NEWSPAPERS GIRLS GOLF SPORTS SHORTSIt was during a friendly game of golf when Venice athletic director Pete Dombroski asked Cary Wilgren what he thought about getting back into coaching. Wilgren, a math teacher at Venice High, is entering his 40th year in education with experience coaching softball, baseball, volleyball and football as well as serving as an athletic director and a principal at various high schools in Ohio and Florida. With so much time spent leading students in athletic endeavors, Wilgren was the “rst one to come to Dombroskis mind when Wayne Robertson informed him of his decision to step down as the Indians girls golf coach. Hes really good with the students,Ž Dombroski said of why he hired Wilgren. I play golf with him and his knowledge of the game is really good. Knowing someone personally before you hire them makes it a lot easier in the hiring process.Ž Robertson, the former girls golf coach, still coaches both the boys and girls Venice High tennis teams, and Dombroski said the decision to step down came solely from Robertson. He was also helping the football team,Ž Dombroski said. Hes got a son playing baseball as well. Hes got a lot on his plate, and hes done a great job but it just adds up after a while. You dont want to spread yourself too thin because then everything gets affected. So he just “gured that he would take this off his plate and see how things go.Ž When Wilgren retired from 35 years of teaching and coaching in Ohio schools and moved down to the Venice area, he found that he wasnt quite ready to jump into retirement. His restlessness originally led him to Riverview High School, where he stayed for a year as a math teacher before getting back into athletics at North Port High School the following year. Wilgren served as the Bobcats athletic director for two of his three years at the school, but found that the time demands of the job were a bit more than what he was looking for. So, he transferred to Venice High for the 201718 school-year as a math teacher. However, Wilgren couldnt stay away from athletics. So when Dombroski proposed taking over for Robertson as the girls golf coach, Wilgren didnt need much time to come to a decision. Even though (Pete) and I play about the same „ were both bogey golfers „ I know the game and I know kids,Ž Wilgren said. Im looking forward to the camaraderie of the kids and watching them improve.Ž Since accepting the position at the beginning of the summer, Wilgren has been holding oncea-week practices for any interested players. Though many returning players have been busy with summer jobs and vacations, he said hes had four or “ve incoming freshmen come out to his practices. For Wilgren, his approach to entering his “rst year as a golf coach is to build upon the foundation that Robertson left for him while also implementing his own style and personality. What I like about coaching golf is giving the girls hints and watching them improve and become better golfers,Ž Wilgren said. As they say, the most dif“cult 12 inches in golf are the ones in between your ears, and you have to mentally have course management „ know which shot youre going to hit next, dont do anything you cant do in a match. Thats why we have practice. My philosophy with the girls, and Ive told them and their parents this, is to play as much golf as possible, and to have fun doing it. As long as theyre having fun, the numbers will fall where they fall.Ž The season will of“cially begin for the Lady Indians on July 30 with the teams “rst practice, and the team will practice together for three weeks before the “rst match of the season „ a matchup at Lemon Bay on Aug. 21. Wilgren said practices will be typically held on Mondays and Wednesdays while he aims to schedule matches for Tuesdays and Thursdays. The Lady Indians will have Fridays and most weekends off, as Wilgren said he knows his players are excited for football games this fall. Despite Wilgren never formally coaching golf aside from helping out at some instructional camps, Dombroski said his new golf coachs experience and demeanor made the decision an easy one. Being an athletic director, he knows what it takes to run an entire athletic department,Ž Dombroski said. Its not necessarily easier, but with it being one sport within the department, he knows what it takes to make the program successful. Also, hes a nice guy. Hes an easy-going person whos always smiling and knows how to reach the kids at school. Hes just a great guy.Ž Pitcher Joe Iorio made his “rst independent league AllStar appearance Wednesday. The River City Rascals right-handed reliever entered in the “fth inning for the Rookie squad during the Frontier League Classic. The Venice High School graduate retired the “rst batter on a swinging strikeout before inducing two groundouts. Among the 18 pitchers used, Iorio was the only one to throw a strike every pitch. He threw nine pitches. The Rookie squad lost, 8-3.More baseballUniversity of Florida in“elder Shane Shif”ett is with Kenosha in the Northwoods League. The rising sophomore out of Venice High had to wait until the Gators postseason ended to join the team. Through “ve games in July, he batted .333. During a win over Kalamazoo, he homered and singled twice in “ve atbats, driving home three runs. Kenosha teammate Scott Dubrule hit .269 through 25 games. Also from the Venice High Indians, the Jacksonville University shortstop had one home run and 16 runs batted in, which tied for second on the team.Womens track and fieldVenice alumna Hannah Whitney placed “fth in the pole vault for Trinity University (Texas) at the Southern Collegiate Athletic Conference Championship.Wilgren set to coach girls golfIorio has successful debut in all-star gameBy VINNIE PORTELLSPORTS EDITOR By BARBARA BOXLEITNERSUN CORRESPONDENT Prior to becoming the girls golf coach at Venice High this summer, Cary Wilgren most recently served as the athletic director of North Port High School. SUN PHOTO BY STEPHEN MCKAYIncoming freshman Arayah Harless warms up before a round of summer practice on Wednesday afternoon with her new coach. Freshman Elizabeth Ireland shows good form while warming up for a practice round. Coach Wilgren works with Arayah Harless on the driving range at Pelican Pointe. Arayah Harless works on her grip with coach Wilgren. SUN FILE PHOTOIn this le photo, former Venice High second baseman Scott Dubrule tags out a Miami Taravella runner in the Sarasota Classic Baseball tournament. He is now with Jacksonville University. PHOTO COURTESY OF THE SOUTHERN ILLINOIS MINERSIn this le photo, former Venice High School pitcher Joe Iorio (right) greets his Southern Illinois Miners teammates before a game. He is now with the River City Rascals.

PAGE 18

WEEKEND EDITION € JULY 14, 2018 SUN NEWSPAPERS 19A Venice boys golf tryoutsThe Venice High School boys golf team will hold tryouts for all prospective students in grades 9-12 for the upcoming 2018 fall golf season. Tryouts will be held at Capri Isles Golf Club on July 30, 31, and Aug. 2. Tryouts will be held on Aug. 1 at Lake Venice Golf Club. All tryouts begin promptly at 2:30 p.m. each day. All candidates for the boys golf program need to attend all listed days. All tryout players must have their school paperwork packet and physical submitted to the school prior to tryouts. For more information, contact coach Marty Tarala at 941-416-0007 or coach Brent Pinkerton at 941-223-5180.Venice girls golf tryoutsThe Indians girls golf team will have a new coach for the 2018 season after former coach Wayne Robertson chose to step down in the spring. Coach Cary Wilgren, who teaches math at Venice High, is entering his “rst season as the girls golf coach. Tryouts for the team are currently scheduled for July 30, 31 and Aug. 1. Any interested girls in grades 9-12 should contact Venice High School at 941-4886726 and leave their name and number so coach Wilgren can contact them with further information on tryouts and practice for the upcoming season. Indians Volleyball tryoutsCoach Brian Wheatley and the defending 8A state champion Venice Indians volleyball team will hold a one-day tryout on July 30 at 8 a.m. at Venice High School. Tryouts will determine who makes the freshmen, junior varsity and varsity teams. Following the tryout, those who make the varsity team will have about two weeks of practice before the season gets underway with a pre-season match at Plant High School on Aug. 15.Venice Boating ClassesThe Venice Youth Boating Association offers classes for both kids and adults. The youth boating classes, for kids ages 6-18, are broken up into nine divisions of instruction based on age and skill. Classes take place from 9 a.m. to noon, and from 1 p.m. to 4 p.m. Monday through Friday. A one-week course costs $175 per sailor, and a twoweek course costs $325. For adults, there is only one level of classes „ designed as a fun introduction to boating. Classes for adults take place on Monday and Wednesday nights from 6-9 p.m. to July 19, and then again from July 23 to Aug. 8. A session of six classes costs $185 per sailor. Along with viewing a detailed schedule, people can register for classes at: VeniceYouthBoating.com.Tito Gaonas Trapeze ParkLocated next to Circus Bridge on the island of Venice at 1401 Ringling Drive South, Tito Gaonas Trapeze Park offers daily trapeze lessons along with a summer program for children. Tito, his wife Renata, and their daughter Victoria, teach the art of trapeze, aerial silks and trampoline at the park. The childrens summer program takes place on weekdays from 9 a.m. to 3 p.m. and costs $250 for one week or $400 for two weeks. Daily trapeze lessons are $40 per person or $80 for a semi-private class held at a separate time. SPORTS BRIEFSAmong the activities Venice YMCA summer campers can experience is beating the summer heat with a dip in the pool. While the younger campers primarily are at the pool just for fun, some are there for swim lessons and practice. The two camps „ Camp Sprout (kids between VPK and 1st grade) and Camp Hanchey (kids in “rst through eighth grade) „ run through Aug. 10 from 6:45 a.m. to 6 p.m. Monday through Friday. Camp Sprout costs $110.00 per week for YMCA members and $130 per week for non-members while Camp Hanchey costs $80 for YMCA members and $110 for non-members. YMCA kids enjoy an afternoon in the poolSTAFF REPORT SUN PHOTOS BY JUSTIN FENNELL Venice YMCA camp counselor Trinity Naletko, 15, holds sister Emilee, 5, during a day at the pool. Five-year-old sproutŽ summer camper Emilee Naletko towels o after a swim at the Venice YMCA pool. Boys in a summer camp program wait for their turn in the pool last Thursday afternoon. Summer camper Lilly Kern, 5, nishes up a morning swim at the Venice YMCA. Venice YMCA swim team member Alisha Bishop, 10, prepares for a practice last Thursday afternoon. Summer campers ages 10-11 take their turn in the YMCAs pool. COURSES COURSESTo place your ad here, call 941-429-3110adno=718485 22400 Gleneagle Ter. Port Charlotte941-625-4109 The Palms697-8118The Links 697-8877The Hills 697-2414 Long Marsh 698-0918Seminole Lakes Country Club Open to the Public 9 Holes Par 35 Open To The PublicPlay 9 Anytime 888-663-2420www.sunnybreezegolf.net TWIN ISLES CC Championship Golf CourseUnder Age 60 Membership $160 Mo. Accepting Non Member Play While We Fill Our RosterGolf, Seasonal, Tennis & Social Memberships301 Madrid Blvd., Punta Gorda 941-637-1232 ext. 422 € www.twinislescc.org Kingsway Country ClubPure Championship Golf(941)-625-8898www.kingswaycountryclub.com 1-mi. East I-75 exit 170 Kings Hwy 5301 HERON CREEK BLVD., NORTH PORT Between US 41 & I-75 Exit 182423-6955 € www.heroncreekgcc.com NEW TIFEAGLE GREENS PREMIER PRACTICE FACILITYCall 625-6911 for Tee Times & Lessons Nice People, Great GolfŽTake a tour online at: DeepCreekGolf.com Call For Tee Times 941-429-0500 1350 Bobcat Trail, North Port www.bobcattrailgc.com Under New ManagementOpen 7AM to 5PM (7days) AM 18 holes w/cart-$35-PM-$30(941)637-6191 For Tee Times 29201 S. Jones Loop Rd. € Punta Gorda 1/2 mile south of Burnt Store Rd. on US 41 in Punta Gorda941-639-5440 www.seminolelakes.netBest Value in S.W. Florida Closed for Golf Course Renovations through October 1st Call for Tee Times

PAGE 19

20A SUN NEWSPAPERS JULY 14, 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 mi nimum 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 cardholders should see their credit card agreement for their applicable terms. Subject to credit approval. Terms of promotions Previous purchase excluded, cannot be combined with any other promotion or discount. Discount offers exclude Hot Buys, ”oor models or cl earance items, sales tax, furniture protection plans, warranty, delivery, or service charge.PT CHARLOTTE1241 El Jobean Rd. S.R. 776 across from Sams Club941-764-8700Mon.-Sat. 9-9 Sun. 11-6VENICE550 S. Seaboard Ave. Just North of Venice Nissan on U.S. 41 Bypass941-485-3211Weekdays 9-6 Sat. 9-6 Sun. 11-6SARASOTA4027 N. Washington (US 301) 1 Mile South of University on US 301941-351-8600Mon.-Sat. 9-9 Sun. 11-6BRADENTON1100 West Cortez Rd. Northeast Corner of Cortez Rd & 41941-749-6069Mon.-Sat. 9-9 Sun. 11-6ELLENTON5814 18th St East Across from the Ellenton Outlet Mall941-479-7900Mon.-Sat. 9-9 Sun. 11-6 www.furnwarehouse.comTill 12 NoonSo our crews can mark down every item in the store! Do Not Miss This Opportunity To Save Like Never Before!NO INTEREST UNTIL JULY 2019* SAME DAY PICK UP OR NEXT DAY DELIVERY! *On Purchases $300 or more with your Furniture Warehouse credit card made before July 14, 2018 and July 13, 2019. Interest will be charged 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. COME, BUY & SAVE BIG!!! Saturday 12 9 PM & Sunday 11 6 PM adno=54539181

PAGE 20

VENUE 3B OPINION 5B RELIGION 6BWEEKEND EDITION July 14, 2018 CONTACT US KIM COOL FEATURES EDITOR 941-207-1000 kcool@venicegondolier.com SUN NEWSPAPERSOUR TOWN Red tide at night, beachgoers take ”ight. And if it is strong during the day, beachgoers simply keep away. Red tide affects people differently,Ž Mote Marine Laboratory red tide research volunteer Rick Wagner said. It snuffs out the oxygen in the air and water.Ž When the smell of dead “sh seems to permeate the Venice area within a mile or so of the beach, it is a sure sign of yet another attack of Karenia brevis a species of a microscopic algae, said to cause red tide. Karenia brevis also referred to as K. brevis, is the scienti“c name for red tide. Wagner is one of the “rst Mote volunteers to use a new device combining an iPhone and microscope to “ne-tune reporting of outbreaks of red tide that can occur at Venice Beach and also at Lido or Siesta Key at the same time. Development of the Smartphone application by Robert Carrier, research specialist and product developer for the Gulf of Mexico Coastal Ocean Observing System (GCOOS), is a key piece of the puzzle. The money came from $1.1 million funded by NASA for scientists from Mote, GCOOS and the National Oceanic and Atmospheric Administration (NOAA) to improve current red tide forecasts for the public and others who need the information. The special low-cost smartphone microscopes and an app called the HABscopeŽ enables trained beach observers like Wagner to collect videos of water samples that can be uploaded to a cloud-based server for automated evaluation.Ž Wagner collects samples daily at the Venice Public Beach. Someone else collects samples near the Venice Fishing Pier, Wagner said. Red tide was especially bad at the beginning of July when the employees from Garden State Fireworks were trying to set up the annual city display at the South Jetty. They actually left the site on July 2 to return the next day with handkerchiefs over their faces in order to complete their job. Wagner wore a mask each of those days while collecting samples for Mote. While the dead “sh odor is unpleasant, dead “sh pose yet another hazard for swimmers if the dead “sh are ”oating in close proximity to where people are swimming. On July 2 and 3, Wagner observed that scenario. There were people swimming in the water both days,Ž he said, and there were dead “sh ”oating in the same area.Ž Bacteria from the dead “sh can enter a persons mouth, nose, eyes or even a tiny cut on the skin, possibly leading to infection. Another sure sign that the bloomingŽ nuisance has returned, with or without the “shy odor, is a dry cough that seems to annoy everyone in a similar manner. For no discernible reason, anyone reasonably close to the beach may have an uncontrollable urge to cough. Karenia brevis blooms impair human health, marine ecosystems and coastal economies in the Gulf of Mexico via their production of carbon-based neurotoxins (brevetoxins), which contain no nitrogen (N) or phosphorus (P).Ž So wrote D. Ransom (Rance) Hardison, a biologist with the NOAA Center for Coastal Fisheries and Habitat Research in a scienti“c paper published March 25, 2014. His paper was part of his Ph.D. work,Ž said Barbara Kirkpatrick of the GCOOS, where the HABscope was developed. It was all lab work so he (Hardison) could set up experiments. That is where we start. When we go into the environment, we “nd a bazillion other things.Ž Biology, chemistry and physics all come into play with red ride, Kirkpatrick said. Karenia brevis is worldwide but there are different species. The one that hits the Venice area Day or night, red tide is no delightBy KIM COOLFEATURES EDITOR SUN PHOTO BY KIM COOLChecking for evidence of red tide at Venice Beach, Mote volunteer Rick Wagner inspects a water sample using a smartphone and special microscope provided to him by Mote Marine Laboratory.SUN PHOTO BY KIM COOLThe HABscope combines an iPhone with a special microscope and a smartphone application developed by Robert Carrier, Research Specialist and Product Developer for the Gulf of Mexico Coastal Ocean Observing System (GCOOS). Specially trained experts such as Rick Wagner of Venice are being equipped with the devices in order to send water sample results to Mote scientists within minutes of when collected for Motes red tide research program. PROVIDED BY CAROL LEONARDA nice-sized snook was just one of the hundreds of dead sh that could not survive a red tide algae bloom and washed up onto Manasota Key recently.SUN FILE PHOTOBeachgoers inspect the sh kill at Nokomis Beach a week ago.RED TIDE | 2 Its been a little over a year since I “rst met Stacey Ogea „ pronounced Oh, geeŽ „ and I thought it was time to check-in with her again. We “rst met in June 2017. She had started as library manager of the Frances T. Bourne Jacaranda Public Library in November 2016. She had moved to Sarasota County from Saginaw, Michigan, where she had been a branch manager of one of “ve libraries in that citys library system until the economy nosedived and her job was eliminated. Stacey found the position she now holds with the Sarasota County Library System after “nding and falling in love with the area. Her husband, Aaron, began working initially as a consultant with the IT department at Johns Hopkins All Childrens Hospital in St. Petersburg, where he is now systems administrator. The couple lives in Sarasota, which helps reduce the drive time for Aarons work commute. They have three children „ son Brennan, who is 20 and in college; daughter Channing, 17; and daughter Quinn, 9. Stacey is a powerlifter, and she is proud of her accomplishments in that arena as well as the success she has found with library programs. She competed in Michigan before the move and subsequently began competing in Orlando after moving here. Her state record in Michigan was lifting 275 pounds (squats) a year ago in June. Her last recorded stats from Orlando show her lifting 286 pounds (squats) in September. Evidently, Brennan is somewhat in”uenced by both parents interests and activities. She said he started working out at the gym when he began college and he is studying biomedical engineering at Michigan Technological University (Houghton, Michigan). Brennan and a professor are researching the use of gold particles as a cure for cancer,Ž she said. Stacey has seen some growth at the library, both in programs offered and people taking advantage of them. I must say it was a bit of a challenge “nding a parking place. Of course, that could have been because I visited her on a Tuesday, one of the busiest days at the library, Stacey said. According to the July schedule for adults, 21 programs were planned for Tuesdays, 16 for Thursdays, and 10 for Mondays and Fridays. Those programs include the Jacaranda Book Club,Ž Chess Club,Ž E-help,Ž Spanish Learning GroupŽ meetings and movies. There were many youth programs scheduled for Tuesdays in July, too, including those named Baby Rhyme & Sign,Ž Infant Feeding Support,Ž Read with the Dogs,Ž Sarasota Contemporary Dance for Kids,Ž and Page to Screen Tween Book Club.Ž Of course, all of these offerings are in addition to books for sale in the Used Book Store (they accept donations of books no older than 10 years unless they are classics), Internet access for the public and the regular lending of books. While it was too short of notice to gather a lot of statistics about the growth, Stacey said she believes the attendance is up at the library, especially since she had to add a second reference desk so that there is now one in the adult section (which was always there) and one in the youth section. As I was leaving, I noticed a staff member helping a patron check out at a side-wall kiosk because the woman behind the adult reference desk was a bit swamped Newest librarian sees growth in programsAUDREY BLACKWELL Riding the South Trail SUN PHOTO BY AUDREY BLACKWELLStacey Ogea is library manager of Frances T. Bourne Jacaranda Public Library.AUDREY | 2 22 S. Venice Blvd. € Venice, FL 34293 941-451-8801 € gibsonsautocare.com Quality Service at an Affordable Price! $ 10 OFF REPAIR WORKAnything over $100Expires 7/31/18adno=54537643

PAGE 21

2B SUN NEWSPAPERS JULY 14, 2018 € WEEKEND EDITIONlives primarily in the Gulf of Mexico, she said. Red tide and the food chainAccording to Mote, it is safe to eat commercially caught “sh and shell “sh because the waters where such seafood is caught are regularly monitored, but it is not safe to eat any “sh or seafood caught in an area affected by red tide. Rarely is a commercial shrimp boat visible from area beaches along the Gulf. They go 40 or more miles out into the Gulf and avoid areas affected by red tide. To insure safety for consumers, government scientists monitor “shing activity along the entire U.S. coastline and as far out as commercial “shing boats venture. With Gulf water temperatures in the high 80s recently, toxins given off from dead “sh multiply faster than in cooler weather, increasing the danger to humans swimming in the same water. Years ago, people would harvest coquinas at local beaches to make chowders. That is no longer safe to do, especially when there is an outbreak of K. brevis nor is it safe to eat any other “sh or shell“sh caught near shore during outbreaks of K. brevis. Florida has a good monitoring program for commercial “sh and shell“sh. To our knowledge, no one has died in Florida. But the toxins are heat resistant so if you boil or steam contaminated seafood, it can still make you sick,Ž Kirkpatrick said. The species found in the Gulf of Maine is much more toxic than ours. If you eat toxic shell“sh from the Gulf of Maine, you die.Asthmatics bewareTo our knowledge, no one has ever died in Florida although it can make you sick,Ž Kirkpatrick said. I did some research at the beach with people with asthma. They came to the beach once a year with red tide and once a year without red tide. After just a one-hour walk on the beach, they can be symptomatic for four or “ve days. That dry cough is a good thing because you know you are being exposed,Ž Kirkpatrick said. If you have a 5-year-old with asthma with you, you know you should leave the beach.Ž Wagner said he wears a mask when collecting samples if a red tide bloom is present. He also has an 8-footlong stick on which he can fasten the sample bottle so he does not have to wade far out into the water if the water is very cold, as in winter, or if there are many dead “sh because of a red tide outbreak any time of year. People with COPD or other chronic respiratory problems such as asthma should avoid the beach area. For most people, a dry cough, watering eyes and sneezing are common symptoms. Beachgoers should consider all of the above before they harvest any seafood near shore. When the wind is blowing offshore, it will be less noxious. That does not mean it might be safe to consume seafood harvested in the area.Benefits of the HABscopeWhere the HABscope project is bene“cial is in the ability to better forecast outbreaks and also to localize them because there might be an outbreak at Venice but not at Lido or Siesta beach. Wagner was one of the “rst Venice area volunteers to become involved in the project to monitor harmful algal blooms such as red tide. For several years since moving to Venice, Wagner was a trained volunteer with Mote Marine Laboratorys turtle patrol at Venice beach. I got involved with the tide project because of a mass mailing from Mote,Ž he said. Because of my background in science, I “t right in.Ž Wagner was a researcher who tested electronic engines for a company in Geneva, Illinois, for 12 years. Some of his research was involved with the space shuttle program, he said. The K. brevis project is a joint effort by NASA, NOAA and Mote, Wagner said. Each day I go to the beach and collect two samples,Ž he said. I go home and put them under a microscope. Sometimes you have to let the samples sit.Ž Wagner uses a pipette to place a drop of water on a clean slide, which he then places beneath a microscope in the lab he has set up in his Venice kitchen. He also can use the equipment at the beach and has done so. The equipment, which includes a smartphone used in conjunction with the microscope, allows him to take pictures of the K. brevis that he can transmit instantly to Mote scientists. On the phones screen, he also can see the microscopic organisms as they move about. He includes an oral report of his “ndings, which he speaks into the smartphone and that, too, is sent off to Mote. Each water sample is labeled to match the sample specimen photo sent to Mote. About once a week, Wagner delivers the actual sample bottles to Mote so that scientists can make further studies of K. brevi s. At present, some six volunteers, including Wagner, have been equipped with lab equipment. The goal is to have enough volunteers to monitor the water for K. brevis along the entire beach area monitored by Mote. It is estimated that will take about 26 volunteers. According to Kirkpatrick, the cost of the HABscope equipment is about $500 per volunteer. Until now, reporting has been limited to the county level. With enough volunteers trained and equipped to take daily water samples, it will be possible to issue daily reports „ reports that are localized. Lido might be impacted and Venice might be clear,Ž Kirkpatrick said. We want to get the forecasting down to the beach level. Modelers need more points of observation.Ž Currently, it takes a trained person to identify the toxins while looking at a sample with the aid of a microscope. A volunteer with the HABscope needs much less training. The key here is the facial recognition software,Ž Kirkpatrick said. It automatically counts the cells so that when that video is beamed to the website, the scientists can look at the wind speed and direction and other things. It is not to keep people off the beaches but to let them know when and where they can go. That is our goal.Ž With such real-time information, decisions can be made in a more timely manner about any potential health concerns at the time. Last Saturday at his home, Wagner demonstrated the use of the equipment that he said transmits data instantly to the Mote scientists who are working with the volunteers to test the app. Wagner records his “ndings orally into the device, hits the send button and then, about once a week, takes the original samples, which are in dated vials, to Mote for further study. Motes goal is to have a local resident volunteer at every one of the 26 beach conditions sites in Manatee and Sarasota counties, Wagner said. FWC scientists combine “eld sampling with tools maintained by state and federal partners to track red tides and their effects. The HAB group works closely with the University of South Florida (USF), whose tools show size and location of blooms and forecast bloom movement.Why Mote?Because Kirkpatrick had such a longtime history at Mote and continues to live in Sarasota, and because Mote has so many good volunteers, Sarasota County was selected for the test program. The results will be used to issue warnings to would-be beachgoers and also to learn more about K. Brevi s. A Mote advisory about swimming with red tide suggests it is all right to swim in red tide, but if ones skin or eyes are easily irritated, one should get out of the water and thoroughly wash off with fresh water. Swimming near dead fish is not recommended,Ž according to the Florida Department of Health. So far, there has not been funding for a study of the effects of red tide on humans, Kirkpatrick said. Common sense should tell you that if you see dead fish in the water, it might not be a good idea to be swimming there,Ž Kirkpatrick said. According to information from Mote, a particle filter mask may lessen effects, and overthe-counter antihistamines may decrease symptoms. Motes Beach Conditions Reports alert the public to what is happening on 26 Gulf Coast beaches, twice a day, 365 days a year. Email: kcool@venicegondolier.comRED TIDEFROM PAGE 1 GETTING INFO ABOUT RED TIDE CONDITIONSFor a recorded message, call the states Red Tide Status Line at 866-300-9399 (toll-free inside Florida only) or, outside Florida, call 727-552-2448. It is updated each Friday by 5 p.m. after the weeks sampling efforts have been analyzed. For the week ending July 6 (the last date before this section of the Venice Gondoleir Sun was printed), high concentrations of K. brevis were found in samples collected at Venice Beach, the North Jetty, on Casey Key and in South Sarasota. Fish kills also were noted at all these beach areas. If you need immediate assistance regarding health-related issues, call the Marine and Fr eshwat er Toxin hotline at 888-232-8635. It is staffed 24 hours a day, seven days a week. To complement FWC Red Tide Status Reports and forecasts produced by USF, Mote Marine Laboratory provides up-to-date information about respiratory irritation and dead fish from red tides at local beaches.with patrons looking to check out some books. We use a ton of volunteers here and have had a huge in”ux of teen volunteers,Ž Stacey said. Im really excited to see that because weve not had that in the past. They work with the youth department in the children, teen and tween areas.Ž She is also looking forward to new carpeting for the library, which has been ordered and should arrive soon. All in all, Stacey has “t in quite well to her relatively new digs here at the Jacaranda Public Library, located at 4143 Woodmere Park Blvd., Venice. The library is one of 10 public libraries in the Sarasota County Public Library system located in the communities of Venice, Sarasota, Englewood and North Port. Hours of the Jacaranda Library are Monday, Friday, Saturday, 10 a.m.-5 p.m., and Tuesday, Wednesday and Thursday, 10 a.m.-8 p.m. Some programs may require registration, and if that is the case, one can call 941-861-5000 or visit: SCGov.net/library. 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 FILE PHOTOA dead catsh oats in discolored water near the North Jetty. Seussical Jr. setArea children will perform in Seussical Jr.Ž on Venice Theatres MainStage July 20-22. Kelly Duyn directs this heartwarming production, which will run for five performances. Showtime is 7:30 p.m. Friday through Sunday, with 2 p.m. matinees on Saturday and Sunday. Ticket prices are $12 for students through 12th grade and $15 for adults and are on sale now by calling 941-4881115 or at: VeniceStage. com.Hearing loss group meetsThe HLAA Sarasota/ Manatee Chapter meets at 1:30 p.m. the second Wednesday of each month at the Sarasota North Library, 2801 Newtown Blvd., Sarasota, which has a hearing loop installed and the Chapter provides CART (Communication Access Real-time Captioning), so hearingŽ is not stressful at all. Members and guests are always welcome „ no RSVP required. Visit: Hlas.org. COMMUNITY NEWS BRIEFS Register to win one of 4 Gift Baskets totaling $1,000 Ride the Trolley both days from 11:00 am-4:00 pm and meet Santa and Mrs. Claus o o o o o o o m m m m m m m da y y y y s s s s s s s f f f f f f 1 1 1 adno=54539310 adno=54535887 Welcome Home REAL ESTATE MAGAZINE www.welcome-home.com call (866) 357-6204 x1222 today for your FREE copy

PAGE 22

WEEKEND EDITION € JULY 14, 2018 SUN NEWSPAPERS 3BVENUE RELIGION SUNDAY Sunday Worship 10am, 10am Worship Service, Our Savior Lutheran, 2705 Tamiami Tr N, Nokomis. For more info, 941-966-4442. TUESDAY Mens Breakfast, 8:00 am, IHOP on US 41 in Venice, 941-4747647, Only cost is your own breakfast., Bring a friend!, 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. 3 of a Kind Band!, Am Legion, 1770 E Venice Ave 941-4881157 for info.Food @ 4PM, Music & Dancing at 6PM Public Welcomed MONDAY Featured Event, Venice-Nokomis Womans Club. Clubs achievements over 90 yrs serving community, Venice Museum, MTW 10-4. Free. 486-2487 DRUGS FAMILY SUPPORT, SAFE support group for alcohol & drugs. Mondays 6-7:30P Christ UMC, 1475 Center Rd, Venice. Free. 941-493-7504. TUESDAY Venice Toastmasters, Be a great leader. We can help. Free try. Toastmasters 597 S Tamiami Tr 610-274-0259 Featured Exhibit, Venice-Nokomis 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. Venice Stamp Club, Doors open 5:30 pm at Venice Presbyterian Church, 825 The Rialto, Venice. All welcome, call 443-416-4062 for more info. BINGO, 6PM Tues VFW 832 E Venice Ave 941-488-8118 open to public food available fee to play Paleoconservatives, Tues 7/17, 7-9pm, UU Cong. of Venice, 1971 Pinebrook. Paleoconservatives and theoconservatives. 941-587-2981 COMMUNITY CALENDAR In order to provide one-stop shoppingŽ for area event listings, the Venice Gondolier Sun is consolidating calendar items into a single location. The Venue calendar includes library, senior, Well-Being and religion events as well as community events. We have moved to a reader-submission model for all of these items. To get your events printed in the newspaper, they must be submitted via our website, www. venicegondoliersun.com. On the left, click on Community Calendar,Ž then click on Submit EventŽ and fill in the appropriate fields. You must enter the location, address and phone number in the Print Edition TextŽ box for it to print. Deadlines: For events to run in Wednesdays paper, the deadline is 1 p.m. Monday. For events to run in Saturdays paper, the deadline is 1 p.m. Thursday. In order to print as many events as possible, we will print a maximum of four lines per event at no cost. You may purchase additional space for $10 per day, per event, per edition. Simply choose Paid ListingŽ on the Submit EventŽ page on the website. All paid listings will run in the location designated for the event type. We will only allow one submission per event, per day. If your event runs for more than one day, you will need to submit a separate form for each day. Multiple submissions of the same event for the same date may result in all the related events being removed. HOW TO GET YOUR EVENTS LISTED Editors Note: This is part one of a four-part series that chronicles the authors personal experience of hearing loss. Born and raised in England, the writer is now an American citizen, living in Venice, Florida. You are deaf, arent you?Ž I was six years old sitting in a classroom in elementary school when the teacher, Mrs. Emerson, said this. I looked around and saw every kid in the class was looking at me! The teacher couldnt have been talking to me, could she? This was the first time I was actually made aware that I was different from most people „ I had assumed that everyone read lips to understand speech. I remember telling my mom she was not listening to me as she had her eyes closed! Oh, the embarrassment, the hurt, the pain of being told in front of the whole class that I was deaf. Looking back now, I remember being in the five-year-old class, where I was wondering why we were all standing in a line. Maybe the other five-year-olds did not know why either „ or maybe they did because they heard why. Back then, hearing tests were not performed on children or babies. My parents were never sure if I could hear as a small child or if I was ignoring them. But after a botched tonsillectomy and a bad case of mumps at five years old, my mom worried. Mrs. Emersons You are deaf, arent you?Ž confirmed moms suspicions that I could not hear well. My dad never could accept that his kid had something wrong with her and always said, She can hear when she wants to!Ž What to do? England was recovering from World War II „ rebuilding bombed-out towns, trying to feed people and finding employment for returning soldiers. Lack of money and technology meant there was very little progress in the field of hearing problems. There were no special schools in the area, so regular school was the order of the day. I was taunted by the other kids as not being very bright „ does not even know her own nameŽ „ and being excluded from games and school plays because she doesnt know what is going on.Ž If the majority of the class raised its hand, then I would raise mine. Actually, I missed out on swimming lessons because of raising a hand when the teacher must have said Raise your hand if you can swim.Ž Documentary films were shown (no captioning, of course). I was always amazed that my classmates knew the answers to questions asked by teachers at the end of the film. I just watched the picture while they were watching and listening, or shall I say, hearing. I remember struggling to hear a childrens show „ the volume turned all the way up and my ear pressed close to the radio. It was a two oclock show that came on every day. The lovely lady used to say, Are you sitting comfortably? Then we will begin.Ž It was not much fun growing up deaf. But, help was on its way! At 10 years old, I was fitted with my first hearing aid. Yeah, a hearing aid did exist back then! And, no, it was not a horn! It was a three-piece model „ mold in the ear, attached to a curly wire leading to a 5-inch square microphone, clipped onto the chest, and powered by two huge batteries in a leather case which was strapped around the waist. The teacher told the other students that the case was for my handkerchief. Despite its impressive size, the hearing aid did not help me. When I moved, there was a rustling, static sound caused by my clothing. An unbearable noise! However, the teachers insisted I wear this aid and I did „ with it switched off! At least they were satisfied. That was elementary school. Secondary school came next with different teachers, and I took advantage of the wonderful opportunity to ditch this awful hearing aid. I made it through by sitting in the front row, reading lips and reading up on what I missed. Reading lips came naturally to me and I was, and still am, a very good lip reader. Despite the deafness, I enjoyed foreign languages and took French and German and actually did well in those subjects „ much better than math or science. I did the usual teenage stuff „ dated boys and listenedŽ to music. I memorized the words and followed along so as not to look too squareŽ „ especially in dance halls. After graduation, I successfully interviewed for a job at the local education office „ lip reading all the way and hiding the deafness. Of course, my colleagues soon realized I had a severe hearing problem when I couldnt hear on the phone. I was told that I would be registered disabled.Ž However, in order to help me perform my duties, the education department obtained the necessary funds to fit me with my first analogue behindthe-ear hearing aid. How was it? My life with hearing lossŽ continues next time. Anne Taylor is a bilateral cochlear implant user, a Gallaudet Certified Peer Mentor for the Hard of Hearing, President/Board Member/Hearing Loss Association of America (HLAA/Sarasota/ Manatee) and a guest columnist for the Venice Gondolier Sun.This was the start of my life with hearing loss Hear ThisAnne Taylor PETSAREGOODFORYOURMENTALANDPHYSICALWELLBEING.Find that special companion in the Classifieds today! 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 adno=720058

PAGE 24

WEEKEND EDITION € JULY 14, 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 VIEWCouncil acted too hastily in snuffing out fire feeNo doubt many Venice residents were glad to learn that on Tuesday the City Council pretty much ended the possibility of levying a fee on them to fund the “re department. While we understand their relief, we think the Council acted too hastily. A fee may not be the way to go but we think it deserved a closer look before it was rejected. There were signi“cant problems with the fee proposal the Council considered and voted down last year, and the experience clearly left a bad taste in the mouth of several members „ and the public „ and tainted their opinion of the citys consultant, Stantec Inc. So the Council appointed a resident advisory group to work with Stantec on a new fee proposal. Together, they came up with a methodology based on the most commonly used fee formula in the state. But it still had to be sold to several already skeptical Council members. They werent buying. The Council voted 4-3 not to rehire Stantec to do a full study of the new fee methodology. That means the “re department will continue to be funded mostly from the General Fund for at least the coming “scal year, maybe longer. We generally subscribe to the if it isnt broke, dont “x itŽ school of thought, but if funding the “re department this way isnt broke,Ž its at least cracked. The “re“ghter pension fund remains underfunded, though the shortfall is being reduced. The citys ”eet fund is growing but major purchases of “re department vehicles will probably still need to be supplemented from 1-cent sales surtax revenue for a while. And the Council voted Tuesday to hire an architect to draft plans for a $7.2 million replacement for Fire Station No. 1, though the city doesnt have the money now to build it. All this adds up to a need for more money for the “re department. The other major option „ consolidation with the county „ has already been rejected. The Council spent months and months exploring a merger before abandoning the idea. Only Council Member Jeanette Gates still seems to be interested in it. The Council adopted a “re service impact fee earlier this year, but it can only be collected on new construction and can only be used to expand the “re service to handle growth. Its projected to collect about $111,000 next year; the departments budget is about $8 million. That leaves essentially two choices: a “re service fee or a property tax hike to put more money into the General Fund. Of course, neither is perfect. Whether via fee or tax, most residents would be paying more to the city, and no one likes to do that. Prior concerns about the fee were that it wasnt equitably assessed, which is what the advisory group was attempting to address; that it could go up, which is also true of taxes; and that it wouldnt be income-tax deductible. Changes to the standard deduction may make that irrelevant for many people. A higher property tax would be deductible but raising the property tax rate still wouldnt bring in any revenue from tax-exempt properties that use “re services, such as churches. A fee has very few exemptions. And money that goes into the General Fund can be used for pretty much anything the Council wants to spend it on, whereas a “re fee would have to go toward “re department expenses. To be clear, were not advocating for the creation of a “re service fee, or for hiring Stantec to study one. But a number of Florida cities and counties have such fees and they implemented them through the same process Venice would have to follow, including public hearings. Its doable. Yes, it would mean spending more money on a consultant, and the possibility of “nding out that there just isnt a methodology that all property owners „ and Council members „ can live with. Council members would have to be committed to keeping an open mind about the fee and to supporting it personally and with a better PR campaign if its determined to be the best option. The public will take a lot of convincing but theyve shown in the past by their approval of numerous bond issues that they are willing to pay for the services they want. Thats the same reason we dont believe theyd hold a grudge that would affect other city projects if the Council decides to see whether a different approach to a fee would succeed. We think the cost of a study is a reasonable price to pay before deciding a “re fee truly is, as some Council members called it, a nonstarter.Ž Hiring a consultant isnt a promise to follow its recommendation and it doesnt foreclose exploring other options. There just havent been any. Council Member Mitzie Fiedler suggested selling the Hamilton Building that houses the temporary library but that would be a one-time cash infusion, not a revenue stream, and it assumes the city doesnt need the space more. Perhaps theres a way to boost “re department funding that hasnt been considered so far. The Council would surely be open to it, if someone has a great idea. Holic said the city just hasnt identi“ed the best practiceŽ yet. What if its a “re fee, as many other jurisdictions have decided? Take my library card? Not a chanceIll confess. I bothered librarians for many years. My mom worked across from the Venice library. I spent many afternoons there, sweaty after running loose after school, waiting for a ride home, reading anything but homework. Theres no way the librarians would remember me fondly. Back then, I didnt care. I got my “rst Sarasota County card when I was 12 in 1974, and have had one pretty much continuously ever since. For years as an editor, I pestered the reference librarians at Elsie Quirk Library with calls for information theyd cheerfully look up for me. This was before I found Google and abandoned them, just like that. As a father of youngsters and husband of a kindergarten teacher, I ran in and out of the Elsie Quirk and the Englewood Charlotte libraries for years, fetching picture books „ sometimes giant-sized storytime picture books „ or music CDs, videos, whatever is on the list. I could even be blamed for upsetting the whole library system, after a librarian “gured out I was using Sarasota Countys library system even though Id moved to the Charlotte County part of Englewood. I wrote about the weirdness of having two libraries in the same town that were not connected. Library bosses decided to “x that, and the reciprocal agreement is still in effect today. (Youre welcome.) These days, though, I try to make up for my past transgressions by doing my best not to bother the librarians. With online catalogs and self-checkout machines, its easier to tread lightly and let them help other patrons. I took it a step further last month. Library manager Amie Lemire wrote her newspaper column about Sarasota Countys new smartphone app. I downloaded it immediately. The name of the app event “ts my mission: Find Yourself at the Library.Ž OK, I will! The app works much better than the clunky website on your phone. Lots of people have already downloaded it. The other day, though, I ran into a glitch. I tried to use it to reserve a DVD copy of Thor: The Dark World.Ž It wouldnt work. I tried again. Rejected. A message told me I needed to walk to the library and ask a librarian for help. The young lady was very nice. She explained that the library system has changed its policy and that I would need to use my Charlotte County card to log in from now on. She made the switchover. I changed the log-in for my app, and it worked just “ne. The movie came in today. I just use my Charlotte County card now. The only thing is, after 44 years, it feels strange not to be a Sarasota County library card holder. The nice librarian let me keep my old card, for sentimental reasons. She didnt seem bothered at all. Chris Porter is the editor of the Englewood Sun. You can email him at porter@sun-herald.com or call 941-681-3022.HAS RED TIDE AFFECTED YOUR DAILY LIFE OR YOUR BUSINESS? IF SO, HOW? CALL US AT 941-207-1111.Editors Note: The number for the Let em Have It Line is 941-207-1111. Please keep your comments to 200-250 words. Some people are talking several minutes, and we cannot run those comments. They literally would take up half the page you are holding. Be A Good Driver. This is for the caller talking about the left-hand turn lane on Center Road and U.S. 41. Caring drivers and smart drivers stay away from the bumpers of the cars in front of them and have patience. If youve ever been hit in the rear, you would know this. You dont want to get hit from a car behind you or have the car behind you up your rear end. Youre supposed to leave a car-length actually, if you know anything about driving. Smart drivers leave space. If you cant handle that or you cant be patient, you shouldnt be on the road. Of Helicopters & Bridges. As someone who has moved here from Santa Monica, California, I see a parallel problem happening here. Whats with the helicopters? We live in Venice, and who wants to have a helicopter above you everywhere you go? Helicopters are for high crime areas. I never dreamed Id have the same kind of overhead helicopters when I moved to Florida as I did in Santa Monica. Also, no one picks up debris off our bridges. People walking to work, people bicycling, people exercising are encountering glass, construction ”ying off trucks, tar pellets that come off large trucks. All this debris is on the walking portion of the bridges. It is dangerous, dirty and ugly, and nobody seems to care or clean up. We had the same problem in Santa Monica. When I called to ask who was cleaning the bridges, they said no one; and that the bridges are built by local money and grants, and no one has jurisdiction over these areas. Venice, you need volunteers to clean this up. The Right Chant. Football players should just stick to playing football. Remember when they ran out on the “eld with their hands-up, dont shoot act, which was later proved to be a totally false representation of the Michael Brown case? How many angry, on-the-edge cop haters have been pushed over the edge on a really stupid misrepresentation? Perhaps a more truthful and helpful chant would have been, Dont punch a cop and dont get shot.Ž The Let em Have It line allows readers to sound off on issues of local interest. Opinions expressed here are solely those of the callers. Personal attacks on private individuals; attacks on or obvious commercialsŽ for speci“c businesses; personal attacks on candidates during election season; or opinions or comments otherwise un“t for publication will not be printed. If you would like to participate, call the line at 941-207-1111. Call no more than once a week. Please keep your comments brief. The line is available all hours. Caller identi“cation is not required. MISSION STATEMENTTo be the superior quality, low-cost provider of information and advertising in the local communities we serve. We will continuously improve: the value of information provided to our customers; the value and results for our advertisers; the quality of life in our communities; the return on our stockholders investment ƒ while providing a fair, challenging and rewarding workplace for productive employees.Let em Have It Chris Porter

PAGE 25

6B SUN NEWSPAPERS JULY 14, 2018 € WEEKEND EDITIONThere might be a time when you need to attend the funeral of a Jewish friend. These are my experiences of a Jewish funeral and burial. Traditionally, the funeral takes place within 24 hours of death. However, because friends and family now live all over the world, it may be necessary to delay the funeral until everyone can be together. But here is one hard and fast rule „ a Jewish funeral will never take place on the Sabbath. Funerals can be graveside or held at a funeral home or in a synagogue. If you follow the tradition of burial, the casket is a simple, biodegradable wooden box, with no nails. The body is meant to decompose naturally. Flowers are usually not found at a Jewish funeral. When there are ”owers, the family will appreciate the thought, but often send them on to a nursing home or facility. Unless required by law, there is no embalming. Traditionally, the casket is closed. This is out of respect for the person who died so they are not on view, as an object. The funeral of“ciant, a rabbi or cantor, will ask the of“cial mourners, meaning the spouse, children, parents and siblings, to come forward. A black ribbon will be attached to their clothing, on the left side, since that is nearer to the heart. This black ribbon will be cut or torn as an expression of grief. This is a spiritual moment when the mourners should stop thinking about the details of the funeral and let the community of friends and family take care of them. These black ribbons will be worn for the remainder of the seven-day mourning period. After a series of prayers, there will be the eulogy. Eulogy is Greek for nice wordsŽ or praiseŽ: And Abraham came to eulogize Sarah.Ž (Genesis 23:2) The purpose of the eulogy is to praise the persons good deeds, interests and community involvement. This is the time that special friends and family members can speak their feelings about the person. These memories can be funny, moving or telling. The eulogy honors the person who has died and comforts the mourner. This is part of the grieving process for the family. When the service is over, the mourners accompany the casket to the gravesite. By tradition, six to eight people, including the immediate mourners, who were close to the deceased can serve as pallbearers. There is no religious reason why women cannot serve as pallbearers. At the gravesite mourners who want to may take turns shoveling the removed dirt back into the grave. Symbolically, this gives more closure to the burial. Because a shovel is a utilitarian object, you symbolically use it point down to shovel the dirt to show that in death the shovel has a different use. Three shovelfuls are thrown into the grave. The shovel is put back in the ground, not handed to the next person, to avoid passing on grief. Mourners Kaddish is said at the gravesite. The Kaddish is a declaration-of-faith prayer. There is no mention of death in the prayer. It af“rms Gods name as manifest in every place and in every instant, even in our darkest moments. After the funeral, there is a meal of condolence. This is thought of as a meal of healing at which the family can welcome visitors who have come to help them heal and to encourage the family to take care of themselves. Here are a few suggestions about what to say and not to say at this time. Focus on comforting the mourners. It is better to say nothing if your nervousness has you babbling. Theres no need to ask, How are you?Ž Well, not so good. Dont say, At least she lived a long life.Ž Well, a longer life would have been better for the family. Actually, it is not so much what you say as is your presence. That is your gift to the mourner. After the burial, there is a seven-day period called shiva,Ž from the Hebrew word for seven, thats set aside for emotional and spiritual healing. This period is referred to as sitting shiva.Ž Consoling mourners was originally an act of God (Genesis 25:11) After the death of Abraham, God brought blessing to Isaac; his son, Isaac, was consoled by God.Ž Friends and family visit the house to comfort the mourner. These short visits are called shiva calls.Ž These visits are usually in the home, where a persons presence is strongest. Shiva is a time for reminiscing, to recapture good memories. When the shiva period is over, the custom is to walk around the block to symbolically re-enter the secular world. Oh, if only it were that easy. Leona Uchitelle is active in the Jewish Congregation of Venice.LEONA UCHITELLE Death, mourning and re-entering the world € 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 and a 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 NEWSPAPERSPianist Brian Gurl will share his God-given talents Sunday, July 15, at the 10 a.m. service at Venice Presbyterian Church. In addition to other pieces, Gurl will play a musical sermonŽ in collaboration with Venice Presbyterians new pastor, Carolyn Wilson. Their shared message will include Gurls arrangements of inspirational songs in response to Scripture readings or small segments of Wilsons sermon. Gurl has given this type of service in his former church home in North Carolina. This is the “rst time this musical sermon will be presented in the Venice area. It also is the “rst sermon to be presented at the church by Wilson since her af“liation with the church. All the music for the service is being provided by Gurl as Jamal Sarikoki, Director of Music, has the day off. The 9:45 a.m. prelude to the service will feature music by Gurl and a violinist with Sarasota Opera. Also performing with Gurl for several numbers during the special service will be Russian-born and trained pianist Katherine Alexander. Venice Presbyterian Church is at 824 The Rialto. For information, call 941-488-2258 or visit: VenicePres.org.Brian Gurl offers musical sermon SundaySTAFF REPORT PHOTO PROVIDEDPianist Brian Gurl will play a musical sermonŽ Sunday morning, July 15, at the 10 a.m. service at Venice Presbyterian Church. Let The DONT BE LEFT IN THE DARK! Light Your Way! Your source for local, national & world news. adno=54535874 Rev. Dr. John Guerre, Lead Pastor 208 Palm Ave., Nokomis 941-488-4137 SUNDAYWorship Service 9:00 AM Childrens Church 9:00 AMwww.baypointchurch.com Building An Irresistible Church That Everyone Loves! adno=54535878 Worship: Saturday 5:00 pm € Sunday 8:30 am and 10:00 amThursday Service of Word and Prayer 10:00 am 790 Tamiami Trl. S., Venice € On the Island! www.emmanuel-elca.org. 941-488-4942adno=54535875€ ELCA CHRIST UNITED METHODIST CHURCH Youre Invited Michael T. Hudson, Pastor Denvil Farley, Associate Pastor Bob Haley, Assistant Pastor Sunday Traditional Worship Services 7:30 and 11:00 am Contemporary Service 9:00 am Sunday School 9:00 am & 10:00 am Nursery Provided for All Services Parking shuttle provided 493-7504 1475 Center Road, Venice www. christvenice.com adno=54535877 Please visit www.fbcvenice.org for current service times & ministries. 312 W. Miami Ave, Venice 941-485-1314 www.fbcvenice.org adno=54535876

PAGE 26

WEEKEND EDITION € JULY 14, 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 21-22OneBlood 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 Shoppes. Call 941-492-9202 or go to OneBlood.org for Big Red Bus bloodmobile dates, times and more information. THE BIG RED BUS SCHEDULE For a schedule of dates and times for the SunCoast Blood Bank, call 941-735-4223 or visit: SCBB.org. „ From SunCoast Blood Bank BLOOD BANK SCHEDULE SAVE LIVES. GIVE BLOOD. The Florida Department of Agriculture and Consumer Services contracts with All Faiths Food Bank to distribute free U.S. Department of Agriculture commodities. Eligible residents will receive nine to 12 free commodities. Sarasota County distribution will be at the following sites; schedules are subject to change. Additional food assistance sites can be found at: AllFaithsFoodBank.org.South Sarasota County€ Englewood Helping Hand: Monday-Thursday 9:30 a.m.-2:30 p.m., 700 E. Dearborn St., Englewood, FL 34223 941-474-5864; € Salvation Army Venice: Monday-Friday 9 a.m.12 p.m. & 1-4 p.m., 1051 Albee Farm Rd, Venice, FL 34285, 941-379-6333; € 7th Day Adventist Church: Aug. 21, 4:306 p.m., 2375 S. Seaboard Ave., Venice, FL 34293, 941-993-7702; € Good Shepherd: Aug. 1 & 15, 10-11:30 a.m., 1115 Center Rd, Venice, FL 34292, 941-379-6333; € Trinity Presbyterian Church: Aug. 25, 10:30 a.m.-12 p.m., 4365 State Road 776, Venice, FL 34293 941-492-6384; € Laurel Civic Association: Aug. 15, 11 a.m.-2 p.m., 509 Collins Rd, Nokomis, FL 34275, 941-483-3338; € Nokomis Park Comm Ctr: Aug. 8 & 22, 9-10:30 a.m., 234 Nippino Trl, Nokomis, FL 34275, 941-379-6333; € Salvation Army North Port: Monday-Friday, 9 a.m.-12 p.m. & 1-3 p.m., 4940 Pan American Blvd., North Port, FL 34287, 941-240-5108; € St. Nathaniel Episcopal Church: Aug. 2 & 16, 10-11:30 a.m., 4200 S. Biscayne Dr., North Port, FL 34287, 941-426-2520; € Face of Hope Foundation: Aug. 31, 11:30 a.m.-1:30 p.m., 12765 S. Tamiami Trail, North Port, FL 34287, 941-257-8495.DeSoto County€ 7th Day Adventist Church: Aug. 16, 10 a.m.12 p.m., 2865 SE Ami Dr, Arcadia, FL 34266, 941-379-6333. Eligibility for USDA TEFAP food program is determined by household size and income. People who receive Food Stamps are automatically eligible. Recipients must sign a declaration of need but no paperwork is necessary. For more information and to “nd other food assistance locations, call 941-379-6333 or visit: AllFaithsFoodBank.org.USDA August food distribution setSTAFF REPORT State College of Florida, Manatee-Sarasota (SCF) will offer free boot camps to students to help prepare them for required classes in math and writing and to help them with reading skills. They will be offered at SCF Venice, 8000 S. Tamiami Trail and SCF Bradenton, 5840 26th St. W. The math boot camp will help prepare students for intermediate algebra, topics in mathematics and liberal arts math. The writing boot camp is for students taking SCFs developmental writing courses or Written Communication I. Students entering college for the “rst time who have not previously had experience reading collegiate textbooks will bene“t from the reading boot camp. The math and reading boot camps will be held from Aug. 6 to 16, Monday through Thursday, 10 a.m. to noon. The writing boot camp will take place the same days from 1 p.m. to 3 p.m. Students are encouraged to choose a morning boot camp, bring a lunch, and stay for the afternoon writing boot camp. To register and view the location for each boot camp, visit SCF.edu/ CCDEnroll and search for the following class IDs: € Math: SCF Bradenton, class ID 11844; SCF Venice, class ID 11875. € Writing: SCF Bradenton, class ID 11845; SCF Venice, class ID 11876. € Reading: SCF Bradenton, class ID 11873; SCF Venice, class ID 11874. For more information or to register by phone, contact SCFs Academic Resource Center at 941-752-5504.Free math, writing and reading boot campsFROM STATE COLLEGE OF FLORIDAThe Arts and Cultural Alliance is asking for volunteers to apply to be a 2018-2019 TDC)/A Grant Panelist (Tourist Development Council). Grant panelists should have a broad range of expertise and experience in the artistic and management areas of the arts, such as visual arts, performing arts, arts and cultural administration, business, finance, marketing or tourism. Typically, an overview session is held in October to assign projects, with an indepth orientation in March and applicant interviews in the spring (April-May). Panelists must also be able to attend a variety of arts and cultural events throughout the year. Last year, over two million dollars of tourist tax collections from hotels and short term rentals (less than six months) supported the arts and cultural organizations of Sarasota Country to offer exciting programming to attract tourists. The Arts and Cultural Alliance manages the TDC/A grant making cycles each year to ensure that the process is fair, transparent and meets the goals and requirements of program guidelines. The deadline to apply to become a TDC/A grant panelist is Aug. 17. Link to application: https://form.jotform. com/81766608984171. Contact Fern Tavalin with questions, ftavalin@ sarasotaarts.org.Arts/Cultural Alliance seeks grant panelistsSTAFF REPORTDemocratic clubThe Venice Area Democratic Club will meet Saturday, July 21, starting at 10:30 a.m. at United Church of Christ, Naar Hall, 620 Shamrock Blvd., Venice. The public is invited. Dr. Frank Alcock, associate professor of political science at New College of Florida, will give a presentation about the upcoming constitutional ballot questions. Call 941-275-3244; email: VeniceDems@ gmail.com; visit: VeniceDemocrats.com.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, located off Englewood Road (Rt. 776) next to Lemon Bay Plaza (signs will indicating where to turn.) Visit: FGCE”.com.South Florida Museum campMermaids, manatees, seashells and seahorses, South Florida Museum, 201 10th St. W., Bradenton offers kid campers summer activities. Kids entering second through “fth grades in the 20182019 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 details and registration at: SouthFloridaMuseum. org.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 singa-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. COMMUNITY NEWS BRIEFS

PAGE 27

8B SUN NEWSPAPERS JULY 14, 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 D6101305 SLD 80 BEVERLY CIR 34223 ENGLEWOOD 768 BEVERLY CIRCLE $60,000 2 1 0 1951 None Single Family Residence Cash 7/6/2018 $ 78.13 1 D5924033 SLD 1305 ROCKY CREEK LN 34224 ENGLEWOOD 660 RIVER EDGE 02 $82,000 2 1 0 1961 None Single Family Residence Cash 7/2/20 18 $124.24 0.83 N5915656 SLD 10513 OCEANSPRAY BLVD 34224 ENGLEWOOD 1,179 PORT CHARLOTTE SEC 064 $115,500 2 2 0 1981 None Single Family Residen ce Cash 7/2/2018 $97.96 0.97 D6100916 SLD 219 ANNAPOLIS LN 33947 ROTONDA WEST 1,270 ROTONDA WEST OAKLAND HILLS $128,000 3 2 0 1984 None Single Family Resid ence Cash 7/3/2018 $100.79 0.92 D6100003 SLD 8409 PLACIDA RD Unit#305 33946 PLACIDA 870 CAPE HAZE RESORT $140,000 2 2 0 2007 Community Condominium Cash 7/2/20 18 $160.92 0.9 D5923261 SLD 2021 GEORGIA AVE 34224 ENGLEWOOD 1,110 GROVE CITY TERRACE $150,000 2 2 0 1959 None Single Family Residence Conven tional 7/6/2018 $135.14 0.94 A4214238 SLD 11231 WILLMINGTON BLVD 34224 ENGLEWOOD 1,308 PORT CHARLOTTE SEC 063 $165,000 2 2 0 1988 None Single Family Reside nce FHA 7/2/2018 $126.15 0.97 D5922917 SLD 64 ROTONDA CIR 33947 ROTONDA WEST 1,579 ROTONDA WEST OAKLAND HILLS $165,000 3 2 0 1980 None Single Family Residen ce Cash 7/2/2018 $104.50 0.97 N5917368 SLD 127 PINE HOLLOW DR Unit#127 34223 ENGLEWOOD 1,192 PINE HOLLOW $174,900 2 2 0 1990 Community Condominium Cash 7/2/ 2018 $146.73 1 C7401759 SLD 9043 APPLE VALLEY AVE 34224 ENGLEWOOD 1,537 PORT CHARLOTTE SEC 074 $187,000 2 2 0 1987 None Single Family Residen ce Conventional 7/6/2018 $121.67 1 D6101002 SLD 13315 HARNEY AVE 33981 PORT CHARLOTTE 1,578 PORT CHARLOTTE SEC 095 $188,000 3 2 0 2010 None Single Family Residence Cash 7/2/2018 $119.14 0.97 N5915586 SLD 1364 DE PRIE RD 34223 ENGLEWOOD 1,320 OVERBROOK GARDENS $190,000 2 2 0 1976 None Single Family Residence Cash 7/2 /2018 $143.94 0.97 A4403304 SLD 10146 POET PL 34224 ENGLEWOOD 1,578 PORT CHARLOTTE A SEC 62 $202,500 3 2 0 2015 None Single Family Residence Conv entional 7/6/2018 $128.33 1.01 D5908946 SLD 13111 ROUDING CIR 33981 PORT CHARLOTTE 1,379 PORT CHARLOTTE SEC 095 $262,000 3 2 0 2016 None Single Family Reside nce Other 7/1/2018 $189.99 1.31 C7246222 SLD 5 MARINER LN 33947 ROTONDA WEST 1,770 ROTONDA WEST PINEHURST $215,000 3 2 1 1991 Private Single Family Residence Conventional 7/2/2018 $121.47 1 D6100139 SLD 10112 EDMONTON AVE 34224 ENGLEWOOD 1,802 PORT CHARLOTTE SEC 062 $219,900 3 2 0 1983 Private Single Family Residen ce Conventional 7/5/2018 $122.03 0.98 D5923962 SLD 103 CABLE DR 33947 ROTONDA WEST 1,607 ROTONDA LAKES $229,000 3 2 0 2018 None Single Family Residence Conventional 7/2/2018 $142.50 1 D5921824 SLD 13236 DARNELL AVE 33981 PORT CHARLOTTE 2,230 PORT CHARLOTTE SEC 095 $217,500 4 2 0 2003 Community Single Family R esidence Cash 7/6/2018 $97.53 0.95 D6100687 SLD 7084 TUXEDO ST 34224 ENGLEWOOD 1,358 PORT CHARLOTTE SEC 074 $220,000 2 2 0 1982 Private Single Family Residence C ash 7/6/2018 $162 0.94 D6100277 SLD 29666 ONTARIO CT 34223 ENGLEWOOD 1,349 STILLWATER $246,000 2 2 0 2013 Community Villa Cash 7/6/2018 $182.36 0.98 D6100240 SLD 430 ROTONDA CIR 33947 ROTONDA WEST 1,870 ROTONDA WEST PINEHURST $256,907 3 2 0 1994 Private Single Family Residen ce Conventional 7/2/2018 $137.38 1.03 D6100655 SLD 941 CAPLES ST 34223 ENGLEWOOD 1,856 BAY VISTA BLVD $245,000 3 2 0 1980 None Single Family Residence Conventional 7/6/2018 $132 0.96 D5924096 SLD 13392 ABERCROMBIE DR 34223 ENGLEWOOD 1,536 STILLWATER $253,950 3 2 0 2010 Community Villa Conventional 7/2/2018 $ 165.33 0.98 D5921886 SLD 8319 SAGO CT 34224 ENGLEWOOD 1,587 OYSTER CREEK PH 02 PRCL C-2 $262,000 2 2 0 2003 Private, Community Villa Conve ntional 7/6/2018 $165.09 0.97 N6100524 SLD 1730 6TH ST 34223 ENGLEWOOD 2,526 MANASOTA LAND & TIMBER CO $297,675 2 3 0 2007 Private Single Family Residence C ash 7/6/2018 $117.84 0.99 C7401955 SLD 15244 BRAINBRIDGE CIR 33981 PORT CHARLOTTE 1,932 PORT CHARLOTTE SEC 082 $285,000 3 2 0 2001 Private Single Family Residence Cash 7/2/2018 $147.52 0.95 C7401317 SLD 752 BOUNDARY BLVD 33947 ROTONDA WEST 1,929 ROTONDA WEST LONG MEADOW $295,000 3 2 0 2001 Private Single Family Res idence Conventional 7/5/2018 $152.93 0.97 A4215643 SLD 1030 HASTE LN 34223 ENGLEWOOD 1,422 ALSTON HASTE $309,000 3 2 0 1973 None Single Family Residence Conventional 7/ 6/2018 $217.30 1 D5923058 SLD 31 WHITE MARSH LN 33947 ROTONDA WEST 2,045 ROTONDA WEST WHITE MARSH $319,900 3 2 0 2017 Private Single Family Res idence Conventional 7/6/2018 $156.43 1 D5920496 SLD 18 PAR VIEW CT 33947 ROTONDA WEST 1,867 ROTONDA WEST LONG MEADOW $339,000 3 2 0 2018 Private Single Family Reside nce Conventional 7/3/2018 $181.57 0.98 D5922470 SLD 259 SPORTSMAN RD 33947 ROTONDA WEST 1,899 ROTONDA WEST BROADMOOR $354,900 3 2 0 2018 Private Single Family Reside nce Conventional 7/6/2018 $186.89 1 D6100578 SLD 12 MEDALIST CIR 33947 ROTONDA WEST 2,158 ROTONDA WEST WHITE MARSH $385,000 3 2 0 2016 Private Single Family Resid ence Cash 7/5/2018 $178.41 1 A4407717 SLD 8849 CONCH AVE 33946 PLACIDA 1,824 CORAL CAYE $427,242 3 2 0 2018 None Single Family Residence Cash 7/5/2018 $234 .23 1 D5921763 SLD 2950 N BEACH RD Unit#B413 34223 ENGLEWOOD 1,242 TAMARIND GULF & BAY CONDO PH I $400,000 2 2 0 1980 Community Condominium Conventional 7/2/2018 $322.06 0.91 D5921927 SLD 1375 BEACH RD Unit#105 34223 ENGLEWOOD 1,760 REDFISH KEY VILLAS $489,000 2 2 1 2007 Community Condominium Cash 7/ 2/2018 $277.84 0.96 D5922335 SLD 10070 CREEKSIDE DR 33946 PLACIDA 2,683 CORAL COVE $800,000 4 4 0 2006 Private Single Family Residence Conventiona l 7/2/2018 $298.17 0.94 D6101251 SLD 776 SOUTH BAYOU DRIVE 33921 BOCA GRANDE 1,910 BEACH VIEW AT BOCA BAY PH 07 $1,235,000 3 3 0 2000 Community Townho use Conventional 7/2/2018 $646.60 1SOUTH 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 RatioN5916381 Sold 612 BIRD BAY DR S #116CAR Bird Bay Village $117,500 2 2 0 1976 Condominium Cash 7/3/2018 125 0.9 N6100910 Sold 599 CIRCLEWOOD DR #Y-2 Circlewoods Of Venice $120,000 3 2 0 1971 Condominium Cash 7/3/2018 109.59 0.96 N6100290 Sold 1950 SETTLEMENT RD #23 Curry Creek Condo Villa $124,900 2 2 0 1984 Condominium Cash, Conventional 7/3/2018 114. 06 1 N6100053 Sold 236 HARBOR DR S #205 Windsor House $125,000 2 1 0 1970 Condominium Cash 7/2/2018 173.61 0.89 N5917120 Sold 285 MISSION TRL W #F Mission Lakes $150,000 2 2 0 1986 Condominium Cash 7/6/2018 140.98 0.94 A4215645 Sold 231 SHELL RD South Venice $158,000 2 2 0 1986 Single Family Residence FHA 7/2/2018 144.16 0.88 N6100725 Sold 584 W SEMINOLE DR South Venice $159,500 2 1 0 1962 Single Family Residence Conventional 7/6/2018 149.91 1 N6100177 Sold 442 MEXICALI AVE Venice East $182,000 2 2 0 1975 Single Family Residence Other 7/6/2018 112.76 0.91 N5916881 Sold 629 GUILD DR Country Club Estates $185,000 2 1 0 1950 Single Family Residence Conventional 7/6/2018 150.53 1 A4212803 Sold 365 CONRAD RD South Venice $189,500 2 2 0 1996 Single Family Residence Conventional 7/3/2018 173.53 0.96 A4403637 Sold 620 FLAMINGO DR #204 San Marino $205,000 2 2 0 1972 Condominium Conventional 7/2/2018 258.84 0.98 N5916179 Sold 1150 S VENICE BLVD South Venice $209,000 2 2 0 1989 Single Family Residence FHA 7/5/2018 188.63 0.95 N6100361 Sold 5540 RICE RD South Venice $210,000 3 2 0 1992 Single Family Residence Conventional 7/6/2018 166.8 0.95 N5914817 Sold 102 PORTA VECCHIO BND #201 Toscana Isles $228,000 3 2 0 2017 Condominium Conventional 7/2/2018 137.27 0.98 N5917347 Sold 555 TANAGER RD South Venice $232,750 3 2 0 1978 Single Family Residence Conventional 7/2/2018 106.57 0.86 N6100643 Sold 1584 QUAIL LAKE DR Quail Lake $235,000 3 2 0 1989 Single Family Residence Cash 7/6/2018 115.71 0.9 N6100532 Sold 603 BEVERLY RD South Venice $246,000 3 2 0 2009 Single Family Residence VA 7/2/2018 166.33 0.98 N6100218 Sold 1435 STRADA D ARGENTO Carlentini $258,000 2 2 0 1985 Single Family Residence Conventional 7/5/2018 147.01 1 N6100148 Sold 4243 TENNYSON WAY Woodmere Lakes $259,900 3 2 0 2000 Single Family Residence Other 7/6/2018 154.79 0.96 N5915470 Sold 19316 YELLOWTAIL CT Caribbean Village $264,500 2 2 0 2018 Single Family Residence FHA 7/2/2018 145.65 0.94 N6100580 Sold 1121 COVEY CIR Quail Lake $286,000 3 2 0 1989 Single Family Residence Cash 7/2/2018 136.65 1 N5915493 Sold 128 PESCADOR PL Toscana Isles $286,000 2 2 0 2017 Single Family Residence Cash 7/6/2018 174.28 0.98 A4400252 Sold 1796 POMELO DR Venice Gardens $290,000 3 2 0 1980 Single Family Residence Conventional 7/3/2018 169.39 0.97 N5916470 Sold 23900 WAVERLY CIR Sarasota National $290,000 2 2 0 2007 Single Family Residence Cash 7/5/2018 171.19 0.97 A4404150 Sold 189 PADOVA WAY #21 Venetian Golf And River Club $290,000 2 2 0 2003 Single Family Residence Cash 7/2/2018 193.3 3 0.94 A4211007 Sold 4279 TENNYSON WAY Woodmere Lakes $290,000 4 2 0 1998 Single Family Residence FHA 7/3/2018 132.6 0.94 N5916352 Sold 11984 BLAZING STAR DR Preserve at West Villages $291,475 3 2 0 2017 Single Family Residence Conventional 7/2/20 18 143.3 0.98 A4215930 Sold 1002 MALIBU CT Venice Gardens $299,000 3 3 0 1978 Single Family Residence Conventional 7/3/2018 143.2 0.95 N5916543 Sold 13860 POSADA ST Islandwalk At The West Villages $299,990 2 2 0 2017 Single Family Residence Conventional 7/2/20 18 208.76 0.97 N6100536 Sold 11671 SPOTTED MARGAY AVE Stoneybrook At Venice $300,000 4 3 0 2013 Single Family Residence Conventional 7/4/201 8 148.15 0.98 N6100044 Sold 12024 BLAZING STAR DR Preserve at West Villages $300,000 3 2 0 2018 Single Family Residence Conventional 7/2/20 18 147.49 0.97 N5916221 Sold 302 MESTRE PL Venetian Golf & River Club $300,000 3 2 0 2010 Single Family Residence Cash 7/3/2018 166.3 0.94 A4193104 Sold 125 BAYHEAD LN Oaks $310,000 3 2 0 2000 Single Family Residence Cash 7/2/2018 121.47 0.94 N5917378 Sold 414 PINEWOOD LAKE DR Pelican Pointe Golf & Country Club $329,900 3 2 0 1997 Single Family Residence Cash 7/2/201 8 210.8 0.97 T2937859 Sold 11547 RENAISSANCE BLVD #32 Renaissance $333,727 3 2 0 2018 Single Family Residence Conventional 7/1/2018 203.86 1 N5916608 Sold 5004 BELLA TERRA DR Venetia $349,000 3 2 0 2004 Single Family Residence Cash 7/6/2018 167.47 0.97 N5915267 Sold 1170 KITTIWAKE DR Pelican Pointe Golf & Country Club $365,000 3 2 0 2002 Single Family Residence Cash 7/2/2018 1 68.59 0.97 N6100684 Sold 317 HARBOR DR S Venezia Park $365,000 2 3 0 1955 Single Family Residence Cash 7/6/2018 271.98 0.91 T2870864 Sold 11710 TAPESTRY LN #71 Not Applicable $401,049 3 3 0 2018 Single Family Residence Conventional 7/2/2018 165.31 0 .98 A4209145 Sold 929 S DORAL LN Jacaranda West Country Club $410,000 3 2 1 1984 Single Family Residence Conventional 7/6/2018 18 1.74 0.95 N6100275 Sold 533 MARSH CREEK RD Sawgrass $415,000 3 2 0 2000 Single Family Residence Conventional 7/2/2018 185.52 0.97 A4208927 Sold 950 SCHERER WAY Rivendell $415,000 3 2 0 2003 Single Family Residence Cash 7/6/2018 186.02 0.93 N5913385 Sold 1255 TARPON CENTER DR #609 San Marco $425,000 2 2 0 1969 Condominium Cash 7/6/2018 452.61 0.94 N6101098 Sold 232 MALINA CT Not Applicable $425,700 3 2 1 2018 Single Family Residence Conventional 7/5/2018 206.25 1 N5916348 Sold 20308 REALE CIR Gran Paradiso $430,000 4 2 1 2015 Single Family Residence Cash 7/3/2018 184 0.99 A4213243 Sold 830 WOOD SORREL LN Lakes Of Jacaranda $440,000 3 2 1 2003 Single Family Residence Conventional 7/2/2018 163.63 0.98 N6100171 Sold 11738 GOOMBAY CT Caribbean Village $440,000 3 2 0 2016 Single Family Residence Cash 7/3/2018 221.77 0.96 A4215385 Sold 118 SEVILLA PL Venetian Golf & River Club $460,000 3 3 1 2015 Single Family Residence Cash, Conventional 7/3/20 18 192.63 0.98 N5917383 Sold 1105 SORRENTO WOODS BLVD Sorrento Woods $500,000 3 3 0 1987 Single Family Residence Cash 7/6/2018 159.18 0.93 A4401237 Sold 1104 MILLPOND CT Rivendell $525,000 4 3 0 2003 Single Family Residence Cash 7/2/2018 208.58 0.99 N6100034 Sold 209 LYCHEE RD Sorrento South $610,000 3 2 0 1997 Single Family Residence VA 7/2/2018 331.88 1 A4213082 Sold 408 YACHT HARBOR DR Southbay Yacht & Racquet Club $670,000 4 3 0 1976 Single Family Residence Cash 7/2/2018 255 .34 0.97 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 North PortBeautiful 2BD/2BA/2CG home on over sized cul-de-sac lot w/ attached storage shed. Renovated kitchen w/ granite counters, wood cabinets & some new appliances. Laminate ” ooring. Large screened rear lanai. Peaceful setting. $169,000Stoneybrook G.& CC/Palmer RanchGolfers Delight Upgrades abound in Beautiful lakefront, attractively landscaped, 3 bedroom 2 bath home with double garage. MLS#6100923 $427,900 Venice IslandBella Costa! Turn key furnished 2 bedroom 2 bath condo, with clubhouse and pool, just steps to Venice Theatre, Bike to beach. MLS#N5917381$259.000 Magnolia Park 2 bedroom 2 bath condo with den, pool, clubhouse and garage, small pets ok. MLS#N5915262 $231,000 PENDING 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 The Plantation!Spacious 3 bedroom 3 bath home with pool plus double garage, on Cul De Sac street MLS#N6100899 $489,000 NEW TO MARKET 701 Cadiz Rd. 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 $649,000 OPEN SUN 1-3 PMadno=54536194

PAGE 28

WEEKEND EDITION € JULY 14, 2018 SUN NEWSPAPERS 9B C B C C C D C D C C C A Serving South of Venice No Job Too Big or Too Small!Licensed & Insured CRC 1327653(941) 629-4966 A Lic. # 123956Ins.# VGMD1014G5136-1 Various Lengths 12Ž thru 32Ž € Over 25 Years Experience EXPERT RESIDENTIAL & COMMERCIAL RENOVATIONS Visit:www.blueparrotconstruction.com Well Established & Many References D D The State of Florida Requires all Contractors to be Registered or Certi“ed. Be advised to Check License Numbers with the State by Calling1-850-487-1395 or on the Web at D E HILL TOBACCO 941-249-8916 Florida Qualied Business QB #60655 State Certied #SC131149736 SCREEN ROOMS CARPORTS SHEDS ENTRYWAYS PAN ROOFS COMPLETE ROOFS VINYL WINDOWS S S M MS S S TS S T TS S S D S DS S DS S S YS S Y YS S S S FS S F FS S S S FS S F FS S S S W S S W W S S S ACRYLIC WINDOWS CONCRETE STORM PANELS AWNINGS SIDING RESCREENS REPAIR & SERVICE 30 YEARS EXPERIENCE IN ALUMINUM CONTRUCTION Serving Charlotte & Sarasota Counties 5 5 5 5 BEST PRICES IN TOWN N N O O RO O OM OM OM O E E E EN N R R R R O O RO RO O O O O O O M M M M M M S S MS MS Y C C CR Y A A A C AC ACR A A A C AC AC CR CR CR Y YL L L CW C R R Y Y Y YL YL YL LI LI LI C I C C C W W W N W W I I I N N DO D D O S S T T T T T P P P P P P P R R I C C E S S N N T T T T T T O O O O O O W S T T P P P P P P R R R R S S T T S T T T T P P P P P P P P P R R R R R R I I C C E E E S S I I I N N N T T T O O O O O W I I I I N N N N T T T T T T O T T T T O O O O O O O W W O W W a a a at t t t t t t Phone: 941-627-9244 Visit us at ALUMASERV.NET 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 RET R E T T E A A A A C C C C C A Dadno=718472

PAGE 29

10B SUN NEWSPAPERS JULY 14, 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 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 H L L L P 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=718473

PAGE 30

WEEKEND EDITION € JULY 14, 2018 SUN NEWSPAPERS 11B R S R C R T P P T T P P Lic. / Ins. 941-661-7897Serving all areas Mosquitos conjuring near you? 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 Tadno=718474

PAGE 31

WEEKEND EDITION € JULY 14, 2018 SUN NEWSPAPERS 12B PHOTO ALBUM CONTACT US 941-207-1102 ablackwell@venicegondolier.com SUN NEWSPAPERS COURTESY PHOTO Right: Chris Crites, left, Edward Jones nancial adviser, presented a program regarding nances, investments, rising interest rates and portfolio management to members and guests of the Business and Professional Women of Englewood and Venice (BPWEV) at its June 19 meeting held at Left Coast Seafood Restaurant in Venice. BPWEV meets every third Tuesday of the month. The public is invited.PHOTO COURTESY OF CHRIS SKELTONBob Peters, of Nokomis, strums along with a life-size Elvis statue at Jim and Judy Reeses home in Sarasota. Jim is an Elvis impersonator extraordinaire. COURTESY PHOTORight: Celebrating Maples birthday at Valentis Intermezzo Lounge are the following of her friends, pictured counterclockwise: John (right front) and Maryanne Roesch, Birthday Girl Maple Cervo, Romina Groves, John Hemrick, Bill Burga, Robin Fogarty, Je O Conner, Michaela Cleary and Brian Pete. Not pictured are: Angie Diehn, Pete Gorman, Pat and Bruce Bodolay, Carol Meyer, Janie Salandi and Bill Salandi.PHOTO COURTESY OF ERIN PREECEVenice Elementary School students in the fourth-and-fth grade classes of Mr. Hines and Dr. Lynch give a shoutout of ThanksŽ t o Publix for allowing their fundraising and to the people of the community of Venice for helping them travel to Washington, D.C. The students learned about the nation and the people who serve it, and they had fun, too. PHOTO COURTESY OF REGGIE FOOTEThe Venice Regional Chapter of the Antique Automobile Club of America presents a $1,000 scholarship to Francisco Garcia, who has entered the Sarasota County Technical Institute (SCTI). Pictured are: Venice AACA Charitable Director Chuck Duke, left, SCTI teacher Ralph Doty, Francisco and Venice AACA President George Nubile. COURTESY PHOTOEsther Bird conducts the induction ceremony as Dee Danmeyer, executive director of Habitat for Humanity South Sarasota County, joins Business and Professional Women of Englewood and Venice (BPWEV) at the clubs meeting June 19 at Left Coast Seafood Restaurant. Danmeyers role as a community leader with expertise in helping women and their families nd aordable housing makes her a valuable addition. BPWEV meets every third Tuesday of the month and the public is always invited. Visit: BPWEV.org.PHOTO COURTESY OF SHERRY BECKMarjorie and Kim Whiteman, and Ann Caroll keep steady on the upper deck of the sailboat during the Bitter Ends Big Boat Sail. PHOTO COURTESY OF REGGIE FOOTEChuck Ford, director and editor of the Venice Regional Chapter of the Antique Automobile Club of America, recently received the Award of Excellence from the National AACA for his work on maintaining the Venice clubs website. COURTESY PHOTOChippers and Sippers celebrate their birthdays at the British Pub. They are: Millie Sowers, front left, Shirley Stanis, Jean Lesko, Marilyn Ahrens, Helen Fleahman, Carolyn Morris, and John Stanis, back left, Dale Ahrens, Matt Wedlock, Chuck Ahrens, Tim Stanis and Jim Morris. 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.

PAGE 32

WEEKEND EDITION € JULY 14, 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. #D18290$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. #F1848$23,988 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 #J9351904SALE $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 $479 per month,36mo/10K per year.$2,995 Total Due at Signing including tax, tag and all fees. No security deposit w/approved credit. Lease Special $479 per month,36mo/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=54539182

PAGE 33

14B SUN NEWSPAPERS JULY 14, 2018 € WEEKEND EDITION Next time you get asked, Whats your current salary?Ž in a job interview, check your ZIP code. It is now illegal for employers to ask job applicants about their previous salaries in at least eight states and eight counties and cities. The laws and ordinances passed in the past two years are aimed at narrowing the persistent pay gap between men and women. A prospective employer who knows your current salary can offer you a pay bump based on that “gure -or keep your new salary low. If youre a woman, you likely make less in your current job than a male recruit with the same skills and experience. An employer can offer a woman a pay bump for a new job and still pay her less than a man. Were seeing tremendous momentum behind the idea of banning questions about prior salary,Ž says Vicki Shabo, vice president of the National Partnership for Women and Families, which advocates state pay-history bans. Its a speci“c, very actionable thing that can be put in place in a proactive way and helps to stop the cycle of systemic wage disparities.Ž Prohibiting salary-history questions probably bene“ts managerial and professional job candidates the most, Shabo said. But it also will bene“t people who might have moved from a low-cost region to a more competitive market, or who took time off from work. Thats a lot of people in an era where caregiving is common, where migration is common.Ž Even proponents of eliminating the question, however, arent sure whether wage-history bans will help close the gender pay gap. Business groups including chambers of commerce and the Society for Human Resource Management oppose the bans. Some economists think it could back“re on the women it is supposed to help. And two states, Wisconsin and Michigan, have enacted laws designed to pre-empt salary-history bans. Across all occupations, women working full time earn about 82 percent of what men do, according to the Institute for Womens Policy Research, a social science research institute. Its a disadvantage that follows women throughout their careers, said Mary Pollock, a government relations coordinator for the Michigan chapter of the American Association of University Women. Theyre not basing starting salaries on experience, she said. A lot of them want to “nd out the cheapest they can get an employee for, so they offer a bit more than the person is currently making,Ž Pollock said. And getting a lowball starting salary goes right into how much Social Security you have, and how much 401(k) you have, and how much pension you have.Ž Causes of the gender pay gap range from discrimination to women taking time off from work for caregiving and raising children, and negotiating less aggressively for raises. Research shows that women who negotiate for raises could be punished for it in ways that men arent. There are a lot of different factors that go into the gender pay gap and there are a lot of different remedies, but this is one important piece,Ž said Kate Nielson, state policy counsel for the American Association of University Women. People are sick of being paid unfairly. The ban on salary history is something incredibly tangible.Ž Massachusetts enacted the “rst salary-history ban in 2016. Oregon, California, New York, Delaware, Vermont and Connecticut followed, as has Puerto Rico. New Jersey bans public employers from asking about previous salaries. The Hawaii Legislature passed a ban proposal and sent it to the governor. Republican Gov. Bruce Rauner of Illinois vetoed a ban last year, but the Legislature revived similar legislation this year. On the ”ip side, Michigan and Wisconsin have enacted laws blocking city and county bans, as part of broader legislation seeking to pre-empt employer mandates such as paid sick leave. To its proponents, a ban on asking the previous salary question makes intuitive sense. So many of us have been in the position of having to respond to that question,Ž said Andrea Johnson, senior counsel for state policy at the National Womens Law Center. Its also an easy “x. Its not that hard for employers to stop having this information and using it in the hiring process.Ž Barring wage-history questions is one proposal seeking to narrow the gender wage gap. Others include requiring paid sick leave and family leave. Because salary-history bans incur no public costs, theyre easier to get enacted by state legislatures, Johnson said. But its too soon to know if the laws will have an impact. The hope is that it will focus companies and line managers on having more explicit pay policies and starting to rely on peoples skills and experience rather than their prior salary,Ž said Ariane Hegewisch, the program director for employment and earnings at the womens policy research institute. Because it hasnt been implemented, we cannot say with certainty that it has been happening. But that is the hope.Ž Cities including Pittsburgh, New Orleans, Chicago and San Francisco have adopted ordinances that prohibit asking new city workers for their salary histories. Despite Wisconsins pre-emption of salary-history bans for private employers, Milwaukee last month adopted an ordinance prohibiting city agencies from asking applicants about salary history. Its important to send a message to the private sector,Ž said Tony Zielinski, the alderman who sponsored the ordinance. Success begets success. Eventually this will spill over into the private sector.Ž It may end up in court “rst. The wage-history argument got a boost when a federal appeals court ruled in favor of a math teacher, Aileen Rizo, who sued the Fresno, Calif., school district for paying her a lower starting salary than her male colleagues based on her previous salary in a different state. Prior salary is not a justi“cation for paying women less than their male counterparts, the court ruled. Fresno of“cials said they would appeal the April decision to the U.S. Supreme Court. Wage-history prohibitions have also been challenged in Philadelphia, which last year adopted a salary-history ban for private employers and public agencies. A dozen of Philadelphias largest employers and the local Chamber of Commerce sued, saying the bill infringed on First Amendment rights. A federal judge agreed, saying the law infringed on employers free-speech rights, but also ruling that companies could not rely on previous salaries to set pay. The city is appealing. But a ban on asking a job applicants previous salary could back“re, said Jennifer Doleac, an economist at the University of Texas A&M who has studied ban the boxŽ laws that forbid employers from asking about applicants criminal history. Because of ban the box laws, Doleac found, employers interviewed fewer African-American and Hispanic men, excluding demographic groups they believed likely to have criminal records. Without information on pay history, employers will still try to offer women lower salaries, Doleac said. Its a pretty good guess that if youre offering a job to a woman, shes probably being paid less than men, so you might as well lowball her.Ž Women who are making a better than average salary will have to negotiate all over again,Ž she said. It winds up hurting members of the group who dont have the problem and doesnt help members of the group who do have the problem.ŽWhats your current salary? None of Your Business! By MARTHA T. MOORESTATELINE.ORG adno=50520478 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=50520479

PAGE 34

WEEKEND EDITION € JULY 14, 2018 SUN NEWSPAPERS 15B adno=50520493 adno=50520492 BODY SHOP POSITIONS AVAILABLEJoin The Gerzeny Family! HELP WANTEDImmediate OpeningWarranty ClerkFull-time position for experienced professional. Must have minimum of 2 years warranty experience in auto or RVs. Busy repair facility. Bene“ ts, 401K, drug-free workplace. Send resume and payroll requirements to: todaysjobs4you@gmail.comDrug-Free Workplace 2110 Rt 41, Nokomis, FL € I-75 Exit 195 rvworldinc.com adno=50520489 To sell media and digital products to Real Estate Professionals throughout Charlotte and Lee Counties. Minimum of 5 years quanti“ able outside sales experience with digital and media experience preferred. Salary plus commission. € Health insurance € Paid time off € 401(k) € Training € Stable and secure company with advancement opportunities adno=50520490 adno=SP48897 CNA/HHAs IMMEDIATE OPENINGS! NEW PAY PLANS! € SIGN ON BONUS!Major medical, 401K & Life Insurance CALL TODAY, WORK TOMORROW! Call Mon. Fri., 8am-4pm. 941-764-0880 or 941-480-0880 All Stat has been in business since 1986 and we currently provide service in 7 counties.Sarasota (941) 923-0880 Venice (941) 480-0880 € (941) 480-0881 Fax Port Charlotte (941) 764-0880 Bradenton (941) 739-0880Employment Opportunities www.AllStatHomeHealth.com adno=50520477

PAGE 35

16B SUN NEWSPAPERS JULY 14, 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 COMPUTER INFORMATION SYSTEMS PROGRAMMER ANALYST This entry level position will provide support in developing, documentation, testing, performance tuning and supporting computer applications and processes used by Administrative Office of the Courts' Users. This position is responsible for meeting with users, analyzing and resolving program problems, debugging and testing existing and new applications. For additional details and to apply please go to htt p://www.ca.cjis20.org and click the Employment Link. Needa newRide? Findit inthe Classifieds! 2020 CLERICAL/OFFICE N O W H I R I N G CUSTOMER SERVICE REPRESENTATIVE PART-TIMEThe Arcadian Newspaper is seeking an individual that has excellent customer service skills and works well in a team environment. Applicant must be reliable, flexible and have a pleasant personality. Must have computer experience, be able to work in a fast paced environment and multitasking is a priority. Apply at: The Arcadian 108 S. Polk Avenue Arcadia, FL 34266 or Email resume to: gnickerson@sun-herald.com 2030 MEDICAL $2000 Sign on BONUS!! SOLARIS HEALTHCAREis now HiringCNAs Full Time & WeekendsNURSES: Weekend Supervisor, Shift SupervisorApply: solarishealthcare.vikus.net C ARE G IVER T O Y O UN G AT HEART LADY IN WHEEL CHAIR Overnights Mon Friday. Light Housekeeping Pt Charlotte Ar ea. 941-629-0872 CNA/HHAsPAYINGUPTO$13/HR.IMMEDIATE OPENINGS!Call today, work tomorrow!941-480-0880 ALL STAT HOME HEALTH VENICE, PT. CHARLOTTE, PUNTAGORDA, ENGLEWOODSARASOTA& ARCADIA! MEDI C AL A SS I S TANT WANTED Peds office in Engl. START IMMEDIATELY! Experienced preferred. Waived lab Tests, VSs, Vaccine injections, assist Dr., EMR Charting. Fax Resume 941-474-9049 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 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 WANTEDEXPD, TEAM MEMBERSSERVERS & BARTENDERS For Busy Waterfront Restaurant Apply in Person: White Elephant Pub 1855 Gulf Blvd. Englewood 2050 SKILLED TRADES ASSISTANT MANAGER for Tire Store, Experienced in all phases. 941-639-5681 INSTALLER/HELPER NEEDEDfor INSTALLATION/ MANUFACTURING of Hurricane Shutters. FL Drivers lic. required. Exp. helpful but will train the right person. (941)-485-5878 Venice NOW ACCEPTING APPLICATIONS for SURVEY FIELD CREW STAFF 941-629-6801 PAINTER NEEDED. Must be Experienced. Must Spray, Brush & Roll and Have Valid DL. Call ( 941 ) -268-3939 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: jobs@rvworldinc.com or call Dave Hakes at (941) 966-2182Ž 2070 SALES BOAT/YACHT $ALE$Great career opportunity Call for conf. interview. 941-786-7777 Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! N ow Hi r i ng Sh owroom A ss i stant Exceptional customer service and retail experience required. Plumbing Knowledge a plus Please email resume thorn berry.linda@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 DRIVER NEEDEDNIGHTS Part time CDL and non CDL Drivers needed Delivery experience a plus 20-30 hours a weekTo fill out an Application Apply in person Mon.-Fri. 9-5 The Charlotte Sun Newspaper 23170 Harborview Road Charlotte Harbor, FL Please, no phone calls We are a drug free workplace Pre-employment drug testing required ENTRY LEVEL POSITION FOR PRINTING We are currently seeking a full time entry level manufacturing position. This position includes the opportunity to learn the printing process from the entry level position and advance in a progressive environment. In this position you will assist in the creation of various well known newspapers and other related products on our Press. DUTIES & RESPONSIBILITIES Remove product from the end of the printing press or finishing machine. Move skids of product with a hand jack Comply with all quality, safety and work rules and regulations. Work Hours are: 4:30 pm to 1:30am QUALIFICATIONS Effectively communicate with other members of the staff. Assist other crew members with various duties including webbing up of the press and/or special handwork in order to meet customer requests. Follow all clean-up and housekeeping procedures. The ability to take stacks (average 10-30 lbs) using repetitive hand/wrist movement, off of the end of a machine (2-4 feet high) and stack product on skids from floo r level to 5 feet high using repetitive bending and twisting. The ability to remove skids (weighing up to 2400 lbs) by using a pallet jack. The ability to use a computer. At least 18-years of age or older. Ability to work well in a team environment. Ability to follow instructions and work independently. The ability to read and write; possess good verbal and written comprehension. We are a Drug FREE Workpla ce. Pre-employment Drug testing required. Apply to Ken Moring kmoring@suncoastpress.com 2100 GENERAL GRANITE INSTALL HELPERS & FABRICATORSNEEDED NOW! EXPERIENCE A PLUS PC (941) 235-9567LEARN A NEW TRADE GREEN LEAF SOLUTIONS is NOW HIRING LANDSCAPE TECHS & LABORERS. ENGLEWOODAREA.941-468-2493 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 ROUTE SCHEDULER Full Time Position, M-F 8-5, Call Customers, Answer Phones, Filing, Computer Knowledge a must. Apply in person: Ban-A-Bug 1560 S McCall Rd Englewood. 2110 PART TIME/ TEMPORARY "AMBASSADORS" NEEDEDTOSOLICITSUBSCRIPTIONS FORTHEAWARDWINNING LOCALNEWSPAPERS, THESUN, ATSTOREFRONTSINTHEVENICE, NORTHPORTANDENGLEWOODAREAS. CONTACTJIMDEFALLEAT941-786-7676FORMOREINFORMATION. PART TIME O FFI C E HELP for Storage Facility in Deep Creek. Send resume to 24751 Sandhill Blvd. P.G. 33983 or Fax resume to 941-623-0132 or call 941-623-0031 between 9am-noon Monday Friday! 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 E S T 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 0 7/14/1 8 1010 OPEN HOUSE 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 ENGLEWOOD SAT., 7/14, 12PM…3PM SUN., 7/15, 12PM…3PM 6585 MANASOTA KEY RD. $1,075,000. Private hideaway w/100 Ft bayside frontage. Main house w/2BR 2BA, updated Kit. Plus guest house w/2 BR 1 BA. Spectacular. Jeffrey Ament 941-539-2338 Alan Craig941-303-3876 SUN., 7/15, 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. Janet Shawen941-882-2398 SUN., 7/15, 11AM…2PM 30 S BUENA VISTA AVE. $140,000. Located in active Alemeda Isles community. Large model, 2/2 w/FR & LR, replaced appliances & new roof in 2017. Liz Merlino941-661-4717 PORT CHARLOTTE SUN., 7/15, 1PM…3PM 2468 QUAIL TERR. $424,900. Gulf Cove waterfront home is just minutes from Charlotte Harbor and beyond! Updated kit, lg dock, lift & deck plus more! Bob & Darlene Gravatt 941-391-3989 SUN., 7/15, 10AM…2PM 532 WABASH TERR. $291,500. Beautiful, well-maintained waterfront pool home w/ spectacular views of abundant wildlife. John MitanaIII 941-268-0776 LAKE SUZY SAT., 7/14, 10AM…2PM 12543 SW KINGS ROW $294,900. Beautiful lakefront home in desirable Lake Suzy Estates. Vaulted ceilings, split bedrooms, lots of lake views from several rms. Stunning sunsets! John Mitana, III 941-268-0776 NORTH PORT SAT., 7/14, 12PM…3PM 2725 ARUGULA $279,900. 3/2/2 open floor plan, tiled floors in desirable Cypress Falls 55+ community. Raffle, beverages & snacks provided! Anthony & Karen BuccitellI 941-233-8079 SAT., 7/14, 12PM…3PM 1378 MUSIC LN. $229,500. Gorgeous, well maintained 3/2/2 plus office/den. Nestled in quiet neighborhood, close to shopping & restaurants. Patricia Upp-Miller 810-691-0692 PUNTA GORDA SAT., 7/14, 11:30AM…2:30PM 7116 MIKASA DR. $269,500. Huge price reduction. Over $60,000 in upgrades. 4/2/2 salt water heated pool w/screened lanai & paver deck. Marie Sellitto941-626-3770 SAT., 7/14, 11AM…2PM 7225 ALLAMANDA LN. $219,900. 3/2/2 w/formal LR & DR, open kit./FR combo. Split floor plan, large lanai w/ view of the greenbelt. Mary Lou Zett 941-380-2598 NEEDAJOB? CHECKTHE CLASSIFIEDS! PORT CHARLOTTE SAT. 10-2 4256 WOODDUCKRD. 2/1 INVESTMENTPROPERTY! WATERFRONTSAILBOATACCESS INELJOBEAN. $166,500. www.4256woodduckroad.com TRACICREIGHTONKELLERWILLIAMSREALTYGOLD302-542-9910 1010 OPEN HOUSE ADVANTAGE REALTY INC.OPEN HOUSE TODAY11AM 2PM217 Rotonda Blvd N. Rotonda $389,000 Beautiful turnkey furnished home in Rotonda. Large 3/2/2 with Pool. (776 to So on Sunnybrook Blvd. continues onto Rotonda Blvd N.)941-255-5300 800-940-5033www.eraportcharlotte.com Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! FIVE STAR REALTY OPEN HOUSEStop by Five Star Realty to pick up a home tour flyer with directions.ŽSATURDAY 7/14/2018: 740 Hollyhill Court, Punta Gorda, FL 33950, 11:00AM-1:00PM 750 Hollyhill Court, Punta Gorda, FL 33950, 11:00AM-1:00PM 46 Madre De Dios Street, Punta Gorda, FL 33983, 1:00PM-3:00PM 1750 Jamaica Way #213, Punta Gorda, FL 33950, 1:00PM-3:00PM 1601 Park Beach Circle #116/6, Punta Gorda, FL 33950, 2:00PM-4:00PM 281 Skylark Lane NW, Port Charlotte, FL 33952, 2:00PM-4:00PM SUNDAY 7/15/2018: 18475 Limberlos Avenue, Port Charlotte, FL 33948, 12:00PM-2:00PM 528 Marseilles Court, Punta Gorda, FL 33950, 12:00PM-2:00PM 46 Madre De Dios Street, Punta Gorda, 33983, 1:00PM-3:00PM 822 Monaco Drive, Punta Gorda, FL 33950, 2:15PM-4:00PM 214 Stanhope Street, Port Charlotte, FL 33954, 3:00PM-5:00PM F OR MORE INFORMATION AND PHOTOS VISIT : WWW FIVESTARREALTY COM / BLOG / OPEN SUN. 1PM-3PM 17268 ACAPULCORD. UNIT223 PUNTAGORDA. 3/2 CONDOINBURNTSTORELAKES. MANYUPGRADES! $179,900. RITAD`ANTONA941-740-0927 RE/MAXOFMARINAPARK OUTSTANDING OPPORTUNITYLocation, location, location with the be s t corner in Rotonda We s t the premiere s ubdivi s ion of Charlotte County. Land, plan s blueprint s engineering and a Real E s tate brokerage. $250,000.00 Principal s Only! FLA GOLF PROPERTIES INC 941-698-4653 PORT CHARLOTTE OPEN SUN., 1:30-3:30PM 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

PAGE 36

WEEKEND EDITION € JULY 14, 2018 SUN NEWSPAPERS 17B 1010 OPEN HOUSE Venice Jacaranda West Open Sunday 1-4pm 1724 Coral Sands Court 2/2/2 All New windows, Roof & AC. Painted in & out. Move-in Ready. Will consider lease purchase. $247,000 For sale by owner 941-492-5050 1020 HOUSES FOR SALE SELLING YOUR HOME, CONDO, OR LOT? WE CAN HELP YOU. Advertise your home, condo, or lot with us and reach over 150,000 readers in Charlotte, Sarasota, & DeSoto Counties and online everyday. Ask about our 90 day special. Call one of our classified experts for all the details at 866-463-1638 Realtors Welcome! 4 SPORTSMAN LANE, ROTONDA. LAKESIDE2,577 SQ. FT. CUSTOMPOOLHOME. NEWROOF, GRANITE,OVERSIZEDLOT! $349K CALLTERRYLONGALWAYSLONGONSERVICEWITHKW REALTYGOLD TOVIEWORSEEWHATYOUR HOMEISWORTHINTHISMARKET! 941-830-2347 PORT CHARLOTTE 1137 Barbour Ave. 33948 3 bed / 2.5 bathroom Pool Home $134,900 941-276-5132 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 ROTONDA WEST FSBOFairway Rd. 2058 SF + Office, + extra Lot, Large Lap Pool, Fenced, Paver Patio, Golf Course, All Tile, Secluded, No Flood Zone. 8 Doors, Plantation Shutters, Crown Molding. $325,000941-999-8623 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 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 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 1030 WATERFRONT HOMES PORT CHARLOTTE Stunning 4/3/2 Waterfront SALTWATER POOL & SPA Home w/ Great Room, Split Bedroom Floor Plan, Gourmet Kitchen w/ Aquarium Window Breakfast Nook. Fabulous Master Bedroom w/ Separate Shower, Dual Sinks and Garden Tub! Upgrades Galore! Situated on a Dead End Street, this Location Offers a Peaceful, Natural Setting w/ Wildlife, Birds & Tranquility of Living on the Water. 1 Year Home Warranty at Closing! $348,900 Sharon Kerr 941-286-7315 Coldwell Banker Sunstar Realty PUNTA GORDA-SAYWOWTOTHIS2 STORY4/5.5/2 ESTATEON30 ACRESINCLUDESFREESTANDING2 STORYGARAGE WITH2 IN-LAWAPTS. & DETACHED1 STORYHOME. PRIVATEBOATRAMP, NATURALSPRING, SECURITYCAMERAS, GATED, GRANITE, 10-20 CEILINGS, TRAVERTINE, MARBLE, ONYX, & SO MUCH MORE!! COMEANDSEETHEPINNACLE OFLUXURYINPARADISE! $4,500,000. STEFANIEPISH, 941-7161334 COLDWELLBANKERSUNSTAR WHO YOU GONNA CALL?Since 1975 Only OneCompany and One BrokerOwner Still Stand: Century 21 Aztec & & Rick Page 941-815-2199 1040 CONDOS/VILLAS FOR SALE 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 ENGLEWOOD 2bdrm/1bath 14 Wide, 55+ Park, No Dogs, Low Lot rent. Close to Town. $16,000 941-474-2007 PUNTA GORDA1/1 w/ Large Lanai in Punta Gorda RV Resort. Community Pool, Hot Tub, Clubhouse, Coin Washer & Dryer. $14,600. 941-666-1757 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 CAPE HAZE RESORT, 2Bed/2 Bath, Furnished. Aug-Oct $1400/mo, Nov-Dec $2000 / mo All Included. 941-268-8968 ENGLEWOOD/ROTONDA Lg. 3/2/2 Screen Lanai on canal, New tile, carpet & paint $1600 2/2 Condo 2 to choose from $950 and upWEST COAST/ PROPERTY Mgmt 941-473-0718www.rentalsflorida.net NEED A RENTAL Paradise Properties & Rentals, Inc 941-625-RENT NORTH PORT Do you need a Transition Home? 3/2/2, No Smoking, 5 month minimum. Call Keith at 941-313-1375 Findthe perfect companion inthe Classifieds! PORT CHARLOTTE 3397 Croton Terr 2BR/1BA $1100/mo 1st + 2 mth sec dep. Mary 941-626-0125 PORT CHARLOTTE Executive Sailboat 3/2/2 Grassy Point $2200/mo. 2/2/1 Furnd, Pool $1200/mo All Beautifully Furnd, NO Smoking 941-628-0941 1240 CONDOS/VILLAS FOR RENT ENGLEWOOD 1/1.5 Quails Run unfurnished garden apartment with updated kitchen. Rent includes; water, sewer, trash, basic cable. $900/mo 330-948-2544 PORT CHARLOTTE/LAKE SUZY 13370 SW Pembroke Cir N, Fully Furn/or Not 3/2/2. Gorgeous with Granite, SS, Tile, Crown, Fla. Shutters. Employment, Credit. No Animals or Smoking. Annual. $1,250. 508-974-5084 1320 APARTMENTS FOR RENT VENICE ISLAND EFFICIENCY1 & 2 br, Call for Details. No Pets, 1 Year Lease 941-416-5757or 323-6466 1350 EFFICIENCIES FOR RENT HARBOUR HEIGHTS c l ose to river, newly renovated efficiencies w cable & internet, Sunny brookMotel 941-625-6400 1360 ROOMS FOR RENT P O RT C HARL O TTE, C lean, Quiet, 1 person, $320/bi-wk or $630/mo Furnd, No Pets. 941-743-3070/941-740-2565 PUNTA GORDA Furnished, Use of Whole House. $600/Mo. 1st & Deposit. 941-456-1976 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 GORDA AIRPORT AREA 2100sf Commercial Warehouse /Flex Space, Overhead door, AC, Water, Sewer, trash, camera system incl. $1100/mo + tax. Call 203-644-4732 3000 NOTICES 3010 ANNOUNCEMENTS FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednesday ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 3010 ANNOUNCEMENTS VETERANS A re Y ou I ntereste d in Joining the American Legion Post #159 1770 E. Venice Ave. V enice. For More Info Call 508245-8856 or 941-485-4748 3020 PERSONALS W ELL MANNERED trim & f it, easy to talk with Gentleman. Seeks slender lady for quality live in relationship in my waterfront home in Punta Gorda. FREE. Call George 941-9169106 or Cell 941-875-8000 3040 CARD OF THANKS Th an k you S t. J u d e f or prayers answered. MC 3065 BIBLE STUDY & CHURCHES 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. 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 Night Watch Fridays 7pm-9pm Worship-Word-Prayer One River-One Stream 992 Tamiami Trail Unit I Port Charlotte 941 249-8946 cchop.org COMMUNITY CENTER 4PM 7PM each Wednesday. Christ the King Lutheran Church, 23456 Olean Blvd. PC, Open to All Ages. For more info 941-766-9357 FAITH BUILDERS A Basic Study to Build your Christian Faith. Call Pastor Gumm at Christ the King Lutheran Church for times. 941-766-9357 Port Charlotte GATEWAY WORSHIP PRAYER & HEALING ROOMS If you need healing, we want to pray with you! Our prayer teams are available to minister to you every Thursday 7:30 pm-8:30 pm. For information call 863-832-4418 5377 Dunkin Rd., Punta Gorda 33982 Jesus Still Heals Today! Lutheran Church of the Cross 2300 Luther Rd., Deep Creek Bible Study Thursdays 10-11:30 and Sundays @ 9 AM Questions and/or Info (941) 627-6060 NEW SEASON FULLGOSPEL MINISTRIES Meet Every Wednesday at 6:30 Held at 3320 Loveland Blvd Port Charlotte, Fl (Held at Board of Realtors Building same side as Visani's Restaurant) Food and Refreshments being served plus live Christian Music..Come and be a part of our celebration!! Everyone welcome! For more info call Anna Soloduk 941-286-5506 UNI Q UE & INF O RMATIVE DVD Every Sunday @ 6pm. Disussion After at El Jobean Baptist 941-769-6291 3091 ARTS CLASSES Beginning watercolor classes with award winning artist Robert Broyles at North Port Hobby Lobby. Private lessons also avail Call 941-875-8163 3095 EXERCISE CLASSES GULF COAST ACUPUNCTURE 151 Center Rd. Wednesdays 5:30pm Thursdays 9:00 am Saturdays 8:30am YOGAFOR BEGINNERS Proceeds to Venice Wildlife Center Call Rick or Mary 941-488-1769 3096 RELIGION CLASSES BE G IN Y O UR DAY IN BIBLE STUDY Christ the King Lutheran Church, 23456 Olean Blvd. Tuesdays 10AM-11AM. For more info 941-766-9357 Port Charlotte 3096 RELIGION CLASSES F AITH LUTHERAN CHURCH 4005 Palm Drive, Punta GordaVarious Days & Times CONFIRMATION/BIBLE STUD Y Adult Infomational Class 941-639-6309 T urnyou r trashinto cash! Advertise youryard sa l e! 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 ADVERTISE! 5050 ADULT CARE HONEST, CARING PERSONALASSISTANT AVAIL. TOCAREFORYOUR LOVEDONE! I WILLCAREFOR YOURSASI DOMYOWN! DR. APTS, LITECLEANINGAND MEALPREP, ERRANDS& MUCH MORE. (941)-979-2887 5051 CHILD CARE ALL CHILDCARE FACILITIES MUST INCLUDE, WITH ADVERTISEMENT, STATE OR LOCAL AGENCY LICENSE NUMBER. FLORIDA STATE LAW requ i res all child care centers and day care businesses to register with the State of Florida. The Sun Newspapers will not knowingly accept advertising which is in violation of the law 5054 CONTRACTORS EDWARD ROSS CONSTRUCTION Services, Inc. 941-408-8500 pool cages, Scr. lanais, etc... JLS ENTERPRISES INCQuality & Dependability Remodeling Painting Additions Drywall Carpentry Repairs Odd Jobs & more. STATE CERTIFIED LIC #CRC033392941-468-9701 5057 CONCRETE RICH LANDERS STUCCO, INC. Honest, Reliable work! LIC/INS New Const & Remodels. Rusted bands & wire lathe repair. spraycrete & more (941)-497-4553 POOL DECKS, Driveway Designs Garage Floors Patios and more. QUALITY Lic 941-375-1103 Insu 5089 HANDYMAN / GENERAL REPAIR DAVID J SHEPARD, JR., OVER20 YEARS INCHARLOTTECOUNTY, PAVERREPAIRS, INSTALLA-TIONS, SEALING& PRESSUREWASHINGHANDYMANSVCS, WOODROT, WINDOWS&DOORS, DRYWALL& STUCCOREPAIR, PAINTING, ETC. 941-627-6954 OR941456-6953 LIC# RR282811062

PAGE 37

18B SUN NEWSPAPERS JULY 14, 2018 € WEEKEND EDITION 5100 HOME & COMMERCIAL IMPROVEMENT $75.00 PER PANEL SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 Call Bob 941-706-6445 www.SlidingDoorsandmore.com Low overhead = Low prices! 5110 LAWN/GARDEN & TREE AN OCCUPATIONAL LICENSE may be required by the Cit y and/or County. Please call th e appropriate occupational licens ing bureau to verify A JAMISON TREE SERVICE Complete & Professional 15% Sr Discount! FREEEST. LIC. & INSUREDENGL941-475-6611ORN. PORT941-423-0020 SERVINGCHARLOTTEANDSARASOTAFOROVER20 YEARS.JAMISON-TREESERVICEINC.COM BOWERSAFFORDABLE MOWING Quality you can TRUST! Serving Rotonda, Placida, Englewood & South Gulf Cove Weekly/Monthly Rates Call for a free estimate Lic/Insured Nicky Bowers 908-246-0267 DP`s ABILITY TREE SERVICE Removals, Stump Grinding, Palm Trimming, Shaping, Oaks Thinned & Raised Up. 19 Yrs. Exp. Free Estimates! 941-889-8147 Lic#00000192 & Insured. J RIZ TREESERVICESComplete Tree & Palm Service. SPECIALIZING IN DANGEROUS TREE REMOVAL.Servicing all Charlotte & Sarasota Counties FREE ESTIMATES 941-306-7532 Lic & Ins PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! 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 5110 LAWN/GARDEN & TREE Treemendous Tree, Inc. NURSERY PINEAPPLE PLANTS fruiting $30/ea SNOW QUEEN HIBISCUS 7 gal $20.00 NICE MANY OTHER SHRUBS AVAILABLESTOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A 5130 MOVING/HAULING ROBS ON THEMOVE i nc. Moving and Delivery Honest, Reliable, Courteous! Great Rates! 941-237-1823 5140 PAINTING/ WALLPAPERING Best Prices -Quality Job Best Coast Painting and Pressure Washing Residential/Commercial 10% Off With Ad! 941-815-8184 AAA00101254 STEVENS CUSTOM PAINTINGRes/Comm. Int/Ext FREE EST. Lic. & Ins. 941-255-3834 5180 PRESSURE CLEANING BAILEYS PRESSURE CLEANING Complete Exterior House Painting! Call 941-497-1736 MR. PRESSURE CLEANINGSAFE, NO PRESSUREROOF CLEANING941-257-8624Mr.Pressurecleaning.com Fully Lic & Insured 5185 ROOFING PAUL DEAO ROOFING PROTECTINGYOURBIGGESTINVESTMENT. 22 YRSEXP. 941-441-8943 LIC#1329187 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 Lookingfor Adventure? Findit inthe Classifieds 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 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 6025 ARTS AND CRAFTS ANNA GRIFFIN C utt l e b ug G o ld & White + accessories $90, OBO 941-423-4387 O IL PAINTIN G Beauti f ully framed. Great for any home; bargain!! $165 941-639-1517 6027 DOLLS 18 DOLL VALUES & BLUE books vintage Pat Smith and Jan Foulke $30 941-828-1411 18Ž SCARLETT F ran kli n Mi nt porcelain doll, original mint condition $90, OBO 941-828-1411 2 BARBIE S BL OO MIN G DALE S HALLMARK YULETIDE 1996 w/boxes $35 941-828-1411 COC A CO LA 1 99 7 BARBIE Fashion Classic MIB $55, OBO 941-828-1411 D O LL FRK MINT lim ed danny / scootor $45, OBO 941-426-4151 JEWEL PRINCESS 1996 & 2 OLYMPIC BARBIES 2000 $55 941-828-1411 6030 HOUSEHOLD GOODS BREADMAKER A utomat i c CUISINART, 2Lb. Capa Stainless steel, GC $25 941-697-0794 C ALPHAL O N UTEN S IL S 6 di f ferent COOKS DELIGHT $5, OBO 941-743-0399 CEILING FAN H ampton 52Ž 5 Blade 4 Lights Like New $45 941-697-0673 CO MF O RTER, For dorm room, clean. $15 412-418-5784 COOLER SET : L g, S m, B everage,2 mugs Rubbermaid NEW 5pc/ $25 941-787-0328 DRUM F O R RAIN BARREL, Fiberglass(?). Just add a Faucet $26, OBO 941-697-0794 FIREPLACE TOOLS 6 pc set w/ SCREEN, black wrought iron, A+, $125 941-743-2656 FL OO R FAN WIND MA C HINE 26Ž Powerful Like New $35 941-697-0673 HALL MIRROR Brand New! 31W X 65L $150 941-627-6049 KIN G S IZE F O AM egg crateŽ Bed Topper Exc Cond $8 941-787-0328 MR. CO FFEE 1 2 cup program mable black & stainless exc cond $20 941-787-0328 ORIENTAL RUGS 2 p i n k/b e i ge plush: 56Žx38Ž oval & 42Ž rnd ea $50, OBO 941-743-2656 PULLIN G C ART Wood & S teel Play cart on 4 wheels pulling handle $28 941-697-0794 THROW PILLOWS country pr i nt w/solid reverse lace trim NE W pr/ $10 941-787-0328 T O A S TER O VEN sunbeam. new w/book. great for rv, etc. $15 941-235-2203 WASHER & DRYER 6mon old Each Whirlpool $350 941-639-3670 6030 HOUSEHOLD GOODS FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednes day ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 6035 FURNITURE A IR MATTRE SS / Air com f ortFoundation King Looks like new. $200, OBO 941-485-0681 A RM C HAIR solid cherry arms & legs, comfy coral cushions, A+ $90, OBO 941-743-2656 ARM CHAIR S w i ve l R oc k er, A +, full uphol, mauve pink, 2 avail, ea $100, OBO 941-743-2656 BA SS ET SO FA modern f loral beige/green/mauve, full uphol, excellent $200 941-740-0357 BED KIN G size, cherry wood. very clean $150 941-698-0149 BED TWIN Ki ng K o il NEW mattress box frame 1/4 of cost new $150 954-642-6599 MATTRESS & BOX QUEEN $175 ALSO HAVE KING 941-629-5550 BEDROOM SET T w i n b e d s complete, dresser, mirror, night stand. Pale green and bamboo. Exc. cond. $410, OBO 941-486-1146 BENCH SLATTED T ea k woo d w/ white metal sides 46ŽW x 17ŽH $125 941-276-0116 BI S TR O TABLE + High top 2 chairs Espresso, round w/leaves $99 516-724-3877 BOOKCASES (2) O r i enta l $200 941-575-7244 C HAIR Leather, wing back Navy blue, exc, cond. $200 941-575-7244 C HINA C ABINET all natural 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 TABLE + 2 tiered end tables, solid fruitwood, leather top, $295, OBO 941-740-0357 CO FFEE TABLE wicker, glass top, $40 941-661-2667 CO FFEE/ S IDE TABLE S(9) various sizes and shapes starting at $10, OBO 941-307-9211 CO U C HE S 3 RE G ULAR & one sleeper delivery available starting at $100 941-307-9211 DINETTE S ET hand-painted all wood 24Ž tabletop 2 handmade chairs $150 941-275-5837 DINETTE S ET, TALL wrought iron 30Ž table frame+2 like new chairs $125 941-307-9211 DINETTE TABLE woo d counter height round, 4 CH. $350, OBO 941-627-6780 DININ G S ET 54Ž glass 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 WHITE 7 drawers 72 wideX18 deepX30 tall $100 941-275-5837 ENTERTAINMENT C ENTER Blonde Rattan GREAT shape $225, OBO 941-321-9686 GRANDFATHER CLOCK Small. Excellent condition $75 941-467-8723 HENRY LINK patio set Henry link wickerpatio set 42Žthick glass $225 941-473-0035 I BUY FURNITURE Or anything of value! 941-485-4964 L.R. C HAIR S 2 Aqua f lower print $200 941-575-7244 LAZYBOY WALLHUGGER great condition $225 941-580-4460 LIVIN G R OO M set Loveseat & matching hid-a-bed sofa good shape, clean, bed never slept on $300 941-475-0228 LIVIN G R OO M S ET S o f a Love Seat Chair Hassock Beige Good Condition $500 941-621-4721 MATTRESS QUEEN b ox-spr i ng steel frame headboard delivery available $100 941-307-9211 MATTRE SS Q UEEN S erta Ultra Luxury Firm, clean cond. $30, OBO 954-642-6599 MATTRESS T w i n. good condition$50 941-257-5500 BED MATTRE SS & B O X $100 941-629-5550 MATTRESSES ( two tw i n ) & daybed. Mattresses hardly used $100 941-276-3260 6035 FURNITURE MATTRESSES TWIN SIZE boxspring+frame+headboard+n ightstand $75 941-275-5837 PATI O S ET C ast Alum. table & 4 chairs $45 941-764-8435 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 Q UEEN SO FA recliners O rig 1200.vibration more $395 941-580-4460 RATTAN COFFEETABLE Blonde glass top GREAT condition $60, OBO 941-321-9686 RECLINER Bl ac k l eat h er goo d condition $50 941-697-4251 SIDE + PLANT TABLES wroug h t iron & wood, 9 various styles from $15 941-743-2656 SLEEP SOFA Mi cro fib er, exc. cond $300 941-575-7244 SOFA 3 cus hi on B e i ge exc. cond $200 941-575-7244 SO FA with 2 matching chairs. Sand color, Perfect cond. $450 815-979-0557 S WIVEL R OC KER w/ f ootstool, pink upholstery, A+, 2 avail, ea $150, OBO 941-740-0357 TABLE 30 ŽX 3 1Ž (f olds ) 4 colorful songbirds decorate top $65, OBO 941-624-0364 TABLE STEEL/30Ž X 70Ž Putty. Folds/Excellent condition $35, OBO 946-624-0364 WINDSOR ROCKER n i c h o l s & stone mfg. solid maple. $75 941-235-2203 6038 ELECTRONICS COMPUTER MONITOR 17Ž DELL SE178WFP Widescreen LCD $25 941-275-5837 DESK CLIP ON LIGHT Black, for college dorm. $8 412-418-5784 DVD PLAYER S amsung, new in box model BD-JM57 $65 941-624-0928 HP MONITOR 19Ž i nc l keyboard $25, OBO 941-426-4151 KARA O KE LA S ER disc player #clk-900 w/ cabinet $50, OBO 941-426-4151 PLAYSTATION 2 2 contro ll ers, memory card, games $75, OBO 941-661-7158 V E C T O R INVERTER Barely used,700/1400 watt peak,1 owner $40 941-445-9069 6040 TV/STEREO/RADIO PORTABLE TAPE DECK GE looks and works excellent-acc. incl. $20 941-445-9069 SONY SURROUND 5SPKRS w/stands remote new 450 now $125 954-642-6599 TV 14Ž PANASONIC WITH VCR, GOOD FOR RVS $35 941-257-5500 TV CO N SO LE dark wood. Glass doors.for 48Žtv. New $85 941-235-2203 6060 COMPUTER EQUIPMENT COMPUTER CHAIR Low back armless drafting chair with adj. foot ring. Black. $30 941-456-7211 DE S K T O P CO MPUTER DELL Inspiration 3847. Keyboard, s peaker $129 941-697-0794 6065 CLOTHING/JEWELRY ACCESSORIES MAJOR LEAGUE JACKET New York Mets, (NEW) $35 863-494-5918 RING SMOKEY QUARTZ an d white topaz mens tcw 7.4 cts size 9 $60 941-554-2140 RING PERIDOT 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 W O MEN S S P O RT NE W in box, RYKA SZ 7.5M $25 941-554-2140 6070 ANTIQUES COLLECTIBLES ALWAYS BUYING ANTIQUES, ART, SILVER NEW ENGLAND ANTIQUES (941) 639-9338 A NTI Q UE DI S HE S Dogwood Pattern, 39 Pieces $275, OBO 941-456-7211 BUYIN G O LD M O NEY SILVERCOINS & PAPER MONEY. 941-626-7785 C HAIR East Lake new upholstery. Beautiful. $65 941-624-0364 COC A CO LA D O RM FRID G E AS IS. GREAT PRICE! $30 941-391-6090 CO LLE C T O R S PLATE S (8) mint bargain; orig boxes and certificates $25 941-639-1517 CRYSTAL CAR 1957 Ch evy $50, OBO 941-661-7158 CRYSTAL CAR 957 Ch evy $50, OBO 941-661-7158 ITALIAN VALETS u i t R ac k M ahogany wood, vintage shoehorn incl. $200, OBO 941-276-0116 JUICER MANUAL circa 1940 rival mfg $40, OBO 941-426-4151 PINK DEPRESSION GLASS LARGE COLLECTION. GREAT PRICE! $200 941-391-6090 RONALD MCDONALDS v i ntage watches, 1 boys 1 girls both for $25 954-642-6599 6070 ANTIQUES COLLECTIBLES RONALD REAGAN MEDAL OF MERIT in orig embossed box $20 941-639-1517 ROYAL DOULTON FIRGURINES mint retired bargains EA. $120 941-639-1517 TRAN S I S T O R RADI OS 40 YEAR LARGE COLLECTION $200 941-391-6090 VINTAGE STETSON T an. Size 6 7/8. Made by American Hat Co. $25 941-456-7211 WW2 REMEMBEREDŽ ne w books & uncancelled stamps 2/35 or ea $20 941-639-1517 6090 MUSICAL GUITAR W as h b urn acc.an d elect. $350 786-306-6335 6095 MEDICAL 4 WHEEL WALKER w/Basket Brakes and Seat, NICE $70 941-268-8951 C AR LIFT f or scooter. Electric. $400 941-249-9354 DELUXE SEATED WALKER NEW. HAND BRAKES $80 941-473-4168 DELUXE SEATED WALKER NEW. HAND BRAKES $80 941-473-4168 DELUXE WALKER SEAT stor age breaks more orig 249 ne w $85 941-580-4460 GO GO P O WER C HAIR/NE W BATTERIES LIKE NEW, CAN DE LIVER $450 941-473-4168 INVER S I O N TABLE Teeter H ang ups … Never used $200 OBO 941-979-8052 JAZZY JET 3 ULTRA/NEW BATTERIES X COND. CAN DELIVER $475 941-473-4168 KNEE SCOOTER 4 w h ee l w i t h break, stable $200/obo 941 875-5752 P O WER C HAIR ZIPR 4Ž NE W BATTERIES, EXCELLENT COND $450 941-473-4168 RE C LINER Electric li f t chair up/down sleep orig 1100 $349, OBO 941-580-4460 SCOO TER GO GO ELITE 2 years old $500 941-249-9354 WALKER DRIVE 4 w h ee l w / seat brakes $50 941-249 9354 WHEELCHAIR STANDARD SIZE NICE $75 941-268-8951 6100 HEALTH/BEAUTY BATHR OO M SC ALE taylor mfg. nice size. like new cond. $25 941-235-2203 6110 TREES & PLANTS ALOE AGAVE b egon i a f ern devils backbone purple queen staghorn $5 941-202-3696 AVOCADO(FL&HASS) CITRUS Royal Poinciana (2-3) Bromeli ads $10 941-202-3696 BISMARK TREES 2 3f t bi s mark trees. started from seed. $50 941-697-9857 BR O MELIAD S VARI O U S kinds shapes colors and sizes in pots starting at $5 941-202-3696 FRANGIPANI JATROPHA oys ter pineapple pothos snake spi der lily $5 941-202-3696 PONYTAIL PALM PAIR (5 ta ll) and a Madjool Palm Pair others f or less $100 941-202-3696 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 GOLF BAG B ran d N ew, N ap l es Bay, tan/navy, lots of storage & pockets $150 941-740-0357 GO LF C LUB S Assorted l/h clubs $5 941-473-0035 GOLF CLUBS C o b ra d r i ver l/h $30 941-473-0035 GO LF C LUB S Ping zing l/h 2sw $95 941-473-0035 GOLF CLUBS PUTTERS R AND L CLUBS $75 786-306 6335 GO LF C LUB S /BA GS Irons, Drivers, wedge, putter $3 863-494-5918 GOLF SETS PRO .putters, quality $75 786-306-6335

PAGE 38

WEEKEND EDITION € JULY 14, 2018 SUN NEWSPAPERS 19B 6000 MERCHANDISE 6001 ARCADIA AREA GARAGE SALES INDOOR MOVING SALE! Everything MUST Go! THURS FRI & SAT 9-3 8355 SW Liverpool Rd. GETRESULTS USECLASSIFIED! 6004 PORT CHARLOTTE GARAGE SALES FRIS AT. 8 : 00 -1: 00 1 380 Viscaya Dr, Port Charlotte. Tools, Books, Christmas in July and More! Cash Onl y 6004 PORT CHARLOTTE GARAGE SALES FRI. AND S AT. JULY 1 3 TH AND 14TH. 8:00AM-1:00 PM 23401 Westchester Blvd. ANTIQUE BENTWOOD ROCKER, KITCHEN ITEMS, PAPERBACKS, CHINA CLOTHES. FRI .SAT 10AM 4PM 22524 Bolanos Ct. CARPORT SALE! Large & Small ItemsLawn, Videos, Toys Household, Games & Furniture FRI.S AT. 8 AM? 2380 Linton Lane 33952. Tools, Beach Items, Tables, Chairs, Bike Parts, & LOTS of MISC!! SAT. 8-12PM 21077 Nowell Ave. Downsized, Lots to Sell. S AT. 8 AM-1PM 3 15 9 Pinetree St. Beautiful Love Seat & Other Furniture, Household & Misc. Items! S AT. 9 -5 2 4 6 45 Nova Ln. MOVING! ALL MUST GO! Tools, Restaurant Equipment! NO EARLY BIRDS! 6004 PORT CHARLOTTE GARAGE SALES SAT. ONLY OPEN EARLY FOR SALE: 9:30AM 4PM St. Vincent De Paul Resale Shop/St. Max, Toledo Blade Blvd. & 776. MEGA SALE! 50% OFF ALL DEPARTMENTS! (Items Over $1.00) Ladies Jeans...50 Cents, ALL Shoes...$2.00, School Supplies Available. 6005 PUNTA GORDA AREA GARAGE SALES FRI &SAT 8 5 598 BAL HARBOR BLVD. PGI MOVING SALE Everything goes! Furniture, Misc & tools. FRIS AT. 8 AM2 PM 2511 Rio Palermo Ct. Tools, 2 Loft Beds, Furniture, Kids Clothes, Toys and More! S ATS UN. 9 2 145 G lenholm Ave. Antiques, Jewelry, Baby Items, Toys, Womens & Kids Clothes, FREE GIFTS! 6005 PUNTA GORDA AREA GARAGE SALES FRI.-SAT.9AM-3PM 901 MESSINADR. PGI FINEJEWELRY, HIGHENDSEWINGITEMS, LGDOLL& AIRLINECOLLECTIONS; HOUSEISFULL! F i n d i t i n t h e C l a s s i f i e d s S AT. 8 3 1 009 Taylor Rd. Join us at our Indoor/ Outdoor Special Sales Event at PG Train Depot. Crazy Sales, Tons of Fun, Free Giveaways! S ATURDAY JULY14, 2018. 8am-3pm 1473 St George Lane, Punta Gorda Fl 33983. Movin g Sale 6006 NORTH PORT AREA GARAGE SALES S AT. O NLY 9 3 1978 ALLIANCE AVE. Clothes, tools, household goods and much more. 6007 ENGLEWOOD AREA GARAGE SALES FRI &S AT 8 2 9039 KESTRAL CIRCLE RAIN OR SHINE Home decor, Furniture, Picture Collection, Fishing B aby items, much more. ADVERTISE In TheClassifieds! 6008 ROTONDA AREA GARAGE SALES FRIS AT. 8 AM-4PM 303 Rotonda Cir. Furniture, Flat screen TV, Household and more! 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 941-492-4995 www.angelministriesfl.org S ATS UN 9 AM3 PM 2631 Fiesta Dr. Huge Estate/Yard Sale: Household / holiday items; many new. Sale paying medical bills for can cer patient that died. NEEDCASH? 6012 VENICE GARAGE SALES S AT.S UN. 1 0 AM-4PM 830 Wood Sorrel Lane. Lakes of Jacaranda. HUGE MOVING OUT SALE!! Everything MUST GO!! 6125 GOLF ACCESSORIES 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 F i n d i t i n t h e C l a s s i f i e d s 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 6126 GOLF CARTS PASSION PINK Custom Build 2014 Club Car Precedent BRAND NEW BATTERIES Custom Pearl Pink Paint Tuck & Roll Upholstery NEW Yellow Jacket Cables NEW New Bushings NEW Folding Windshield NEW Head and Taillights NEW SS Wheel Covers New Rear Seat AVAIL. New Tires, Mirror Top and Charger STK#1823 $4995 941-769-1431 Delivery Inc. 25 MI. Visit DarsGolfCarts.com NO TEXT PLEASE 6128 EXERCISE / FITNESS EXERCISE BIKE RECUMBENT w/Electronics NICE $65 941-268-8951 6130 SPORTING GOODS 2 GUYS GUN SHOWS JULY 28TH & 29TH Charlotte County Fairgrounds 2333 El Jobean Rd (776) Port Charlotte, FL Buy-Sell-Trade New-Used FREEParking CWP Classes Avail. Sat 9-5 and Sun 9-4 727-776-3442 www.nextgunshow.com ALUMINUM BEACH/FISHING Cart large, holds 8 rods, large tires $175 863-494-5918 BLOWGUN AZONI new 42Ž $20, OBO 941-426-4151 BOAT CHAIR BRAND NEW. GREAT PRICE! $60 941-391-6090 CATCHERS MITT/ RAWLINGS NEW $85 941-624-0928 FIREWOOD $100.00 PER PICK UP LOAD NOCAMPINGTRIPIS COMPLETEWITHOUTIT! PINE, OAK, ORCITRUSSPLIT, BUN-DLED, ANDREADYFORTHE FIREPIT! 941-468-4372 FLOATING SCREEN & Sh ove l for hunting shark teeth & shells $20 863-494-5918 WOMAN GOLF c l u b s an d b ag $90 941-400-7657 6131FIREARMS NOTICE : S e ll er A c k now l e d ges Compliance With All Exisiting Federal, State and Local Firearms Regulations and Laws i n Regards to Sale and Transfer of Advertised Firearms. 6133 HUNTING & FISHING SUPPLIES FISHING POLES Ni ce se l ect i on of poles get out and GO FISH! Each only $5 941-474-1776 6135 BICYCLES/ TRICYCLES 3 WHEELER goo d l oo ki ng smooth riding 3 Wheeler only $185 941-474-1776 ADULT TRICYCLE 3 w h ee l bike, brand new, still in box! $275 941-524-1025 BIKE Ad u l t. Ni ce se l ect i on o f quality great riding bikes each only $50 941-474-1776 BIKE RA C K allen deluxe like new $60, OBO 941-426-4151 BIKE RACK HITCH MOUNT for 1 1/4Ž for 2 BIKES $40 941-268-8951 BIKE-WE S L O EXER C I S E Bike, EX/CONDITION Like New. Pic on request. $65 941-743-0399 CANNONDALE MENS Ultegra. 54 cm, red, ex, cond $450 941-235-2203 RECUMBANT BIKE R e Bik e very comfortable w/great back support $190 954-642-6599 6140 PHOTOGRAPHY/ VIDEO CANON T3 camera ki t Lik e new. 18-55mm and 75-300mm lenses. $300 941-286-5978 6145 POOL/SPA/ & SUPPLIES **SPAS & MORE** Family owned and operated for 20 years! www.spasandmoreflorida.com Over 40 Spas to choose from. We take trades! We Move Spas & We Buy Used! 941-625-6600 POOL 15X3 P oo l pump l a d der skimmer vacuum chemicals $175 941-626-3265 6160 LAWN & GARDEN CRAFTSMAN 22ŽPUSH MOWER 4.5hp $65, OBO 941-485-0681 CRAFTSMAN GRASS TRIM MER W/EDGER ATTACHMENT GD CD $60 941-202-9172 CRAFTSMAN TRACTOR 42Ž CUT JUST TUNED UP GD CD $275 941-202-9172 C u ddl e up b y t h e fi re Firewood Split, Bundled and ready for the firepit! Pine, Oak, or Citrus, 941-468-4372 EDGER ELECT an d 18i n e l ect trimmer. no gas hassle each $25 941-224-5464 FISH POND Pl ast i c 5 x 5 x 18Ž w/waterfall 2 pumps&filters 2 Koi $100 941-204-6895 LAWNMOWER SP TB240 160cc 21Žcut $175, OBO 941-485-0681 M OSQ UIT OS P O T S prevent the Zika flu $15 941-624-0928 MOWER MURRAY RIDER 11HP, 30Ž CUTNEWBATTERY$425 (941)763-4818 POLY TOW L awn R o ll er A gr i Fab 18 by 48-Inch $125, OBO 941-698-5748 PRESSURE WASHER Excell Honda 2700 psi $220, OBO 941-485-0681 PUSH MOWER 2014 l ow h ours starts 1st pull 21Ž cut -Englewood $65 352-628-0288 RIDING LAWN MOWER L awn Chief 12.5hp 38Ž deck $225, OBO 941-485-0681 RIDING LAWN MOWER M urray, 12 hp 38Ž deck new bades, etc. $450 941-467-8723 RIDING MOWERS (2) M urray. 17.5 hp 42Ž deck $450 941-467-8723 WATER PONDS good shape, & plant containers $20 941-624-0928 6161OUTDOOR LIVING PATIO LOVE SEAT Iron Taupe Decorative $110 941-624-0364 PATIO SET Gl ass, 45Ž roun d + Chairs with Cushions Good cond $79 941-697-0794 Treemendous Tree, Inc. NURSERYPROFESSIONAL LANDSCAPE DESIGN SERVICES AVAILABLE!STOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORTOR CALL 941-426-8983 FL-6444 A 6170 BUILDING SUPPLIES DOOR LOCK LEVER HANDLE LOCK, NIB. $25 941-627-6780 DRAIN ROCK 3/4 approx 1/8 yd (2 commercial wheelbarrows worth) $10 941-787-0328 S INK, TAN & FAU C ET w / porcelain handles shot/cold $35 941-235-1054 SLIDING GLASS d oor tinted,(8) 80ŽHigh x 96 inches wide, $150 941-685-4559 TILE P O R C ELAIN enough f or 200sf. Can email photo $125.00 941-235-1054 6190 TOOLS/ MACHINERY 2 WHEEL H an d T ruc k id ea l f or moving appliances and large furniture $60 941-474-1776 BENCH GRINDER 6Ž 1/4 HP GD COND $35 941-202-9172 BENCH GRINDER 6Ž HP GD COND $35 941-202-9172 BUMPING DOLLYS (8) p l us 3 body hammers BARGAIN 11 pc set only $65 941-474-1776 CHOP SAW Hi tac hi 15Ž used runs fine $30, OBO 941-426-4151 CRAFTSMAN SABRE SAW GD COND $35 941-202-9172 PORTER CABLE Pro plunge router used like new $225, OBO 941-426-4151 RADIAL ARM SAW 10ŽC ra f ts man, 8 blades, DADO, Chuck & accs. $50 941-637-3950 RAMSET CEILING master model L1600 w/case & acc $30, OBO 941-426-4151 WALLPAPER TABLE 6L x 2W WITH WALLPAPER TOOLS GD COND $50 941-202-9172 6220 OFFICE/BUSINESS EQUIP./SUPPLIES HORIZONTAL OAK fil e ca bi net Two drawers, 32Wx20Dx30ŽH $150, OBO 941-276-0116 OAK COMPUTER d es k W/ shelves, file drawers 53x29x57Ž $100 941-276-0116 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. FREE 3 Kitties, Females, 10 weeks old (941) 629-6624 RESCUE CATS SEEK NEW ADDRESS! Cats include Eye CandyŽ Siamese, Beauty Pageant perfect Calico. Easy on the Eyes Tiger Manx, Must have baby Calico kitten, Phone lne o pen call now! Cat Peddler 941-270-2430. 6233 DOGS NOTICE : S tatute 585 195 states that all dogs and cats sold in Florida must be at least eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. YORKIE PUPPIES M a l e, R eg istered, 4 months old, very small. 941-405-9301 6236 PET SUPPLIES & SERVICES NUBZ DOG CHEWS made in USA, real chicken $8 941-624-0928 PET CAGE Li v i ng wor ld T op o f line PD$128 $50 941-423-2585 6250 APPLIANCES AC WIND O W UNIT INCLUDES HEAT$125. (941)763-4818 A PPL S ET Elec.Range/Dishwasher/Micro Wave White G.E $100 941-255-9894 C ARPET C LEANER Royal, never used w/manual. Orig. $279 $40 941-697-0983 FREEZER Nice, White, $ 1 00 (941)763-4818 delivery avail. 6250 APPLIANCES CO FFEE MAKER Keurig Deluxe orig 359. latte cappicino expresso $85 941-580-4460 DRYER MAYTAG C entenn i a l dryer 2015 model. White. Runs well. $100 941-204-3531 EDGESTAR COUNTERTOP DISHWASHER $150 OBO. Great for small apartment or limited space issues. In very good condition. Call 941-380-0107 H O TP O INT S T O VE S 3 clean & works & digital /each $100, OBO 941-249-0928 ORECK STEAM Cl eaner. H ar d floors, carpet, fabrics, xlnt cond $100, OBO 941-740-0357 REFRIDGERATOR GE w hi te, Top Freezer $250 (941)7634818 REFRIG WHIRLPOOL side by side 1yr old $499 941-639-3670 S T O VE DI S HWA S HER & MICROWAVE all in Exc. cond. W hite $345 941-200-5488 WASHER & DRYER Ni ce, White, $325. (941)763-4818 deliver y avail. W ASHER & DRYER, Whirlpool each 6 mo.old large capacity $350 941-639-3670 WINDOW AC 18 000 BTU LG with remote New still in box $500 $100 below cost(941)-637-7498 6260 MISCELLANEOUS FOR SALE 1 00  S O F C ardboard all $20 00 for crafts or ? $20 941-496 9252 5 LASER Di scs $15 00 eac h $15 941-496-9252 $75.00 per panel SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 visit us at www. SlidingDoorsandmore.com Call Bob 941-706-6445 Owned and operated by Local Fire fighter. L o w o v e r h e a d = L o w p r i c e s BAMB OO MAT f or desk chair to roll on. $8 941-496-9252 CO FFEE MAKER Keurig, slightly used $50, OBO 941-627-0516 COFFEE MAKER Keurig, slightly used $50, OBO 941-627-0516 COFFEE MAKER Keurig, slightly used $50, OBO 941-627-0516 FIREWOOD Split, Bundled, and ready for the firepit! Perfect for these cooler nights! Pine, Oak, Citrus 941-468-4372 6260 MISCELLANEOUS FOR SALE KIT C HEN FAU C ET+ S PRA Y MOEN. 8Ž CENTER $25, OBO 941-627-6780 LAUNDRY BAG Bl ac k f or co llege dorm. $5 412-418-5784 MINI BLINDS Whi te 1 52W x 49 1-34Wx41 $30 941-235-8976 MINI BLINDS Whi te. 2-18Wx49,2-25Wx61,1 52Wx37 $60 941-235-8976 PATIO UMBRELLA 10 WITH STAND OPENS WITH CRANK E X CD $75 941-202-9172 PORTABLE SAT A ntenna Wi ne gard for Direct,Dish or Bell Sys. $225 941-429-0681 RECORD COLLECTION includes album covers 5 0 cents each. Entire collection. 941-496-9252 S TEP LADDER 6 f t used fiberglass nice cond $25 941-426-4151 STEP STOOL COSCO 17Ž 2 STEPS, FLOWING $10, OBO 941-627-6780 STEP STOOL COSCO 17Ž 2 STEPS, FOLDING $10, OBO 941-627-6780 T SQUARE & M eta l R u l er, R u l er is 24Ž, for school or college. $10 412-418-5784 TABLES (2) f o ldi ng 5 roun d li te $75 Ea 941-496-9252 YAMAHA SCOOTER 50 cc E xc. condition. $500 941-815-3951 6265 FREE MERCHANDISE COUCH & LOVESEAT FREE Super Clean Set, light pastel print. Just move 941-661-2814 6270 WANTED TO BUY/TRADE BUYING SILVER COINS DIMES Thru SILVER DOLLARS. 941-626-7785 7000TRANSPORTATION 7020 BUICK 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 2014 CADILLAC SRX $22,911. WHITE, 24K MI. 855-280-4707 DLR 2005 CADILLAC DEVILLE 81K MI. EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 1983 CADILLAC SEDAN DEVILLE 50K ORIGINAL MILES! A MUST SEE! MATTAS MOTORS 941-916-9222 DLR 7040 CHEVROLET 20 1 2 C HEVY E Q UIN O X $10,877 SILVER ICE, LS, 92K MI 855-481-2060 DLR 1989 CHEVROLET CAMARO $12,500 One Owner, 17,000 miles, 355 cid, 5-speed, t-tops. 989-284-7851

PAGE 39

20B SUN NEWSPAPERS JULY 14, 2018 € WEEKEND EDITION 7040 CHEVROLET 1996 CHEVY CORVETTE $ 19,900 Collector Edtion. LT4 6 Spd., 29,500 Miles, NCRS T op Flight 2011, New Tires, Exc ellent Cond! 941-780-3072 2007 CHEVY CORVETTE $ 26,500 Conv., 3LT-6.0-6 spd m anual, 37K miles, Red ext, Gray int. 440-343-1985 2011 CHEVY TRAVERSE 71K MILES, LOCAL TRADE MATTAS MOTORS 941-916-9222 DLR 200 4 C HEVY TRAIL BLAZER MATTAS MOTORS 941-916-9222 DLR 7050 CHRYSLER 2009 CHRYSLER PT CRUISER 4 CYL. AUTO, 59K MILESMATTAS MOTORS 941-916-9222 DLR 7060 DODGE 2007 DODGE CHARGER $5,000 OBO, Black on Black, Clean, 2.7 V6, air blows cold, switches, windows, cruise all work. Just replaced radiator and oil change. 941-769-4260 7070 FORD 2010 FORD FUSION $6,987 RED CANDY, SEL, 102K MI 855-481-2060 DLR 20 1 3 F O RD ED G E $13,911. RED, SEL 59K MI. 855-280-4707 DLR 2017 FORD FOCUS SE $15,900 SEDAN7,214 MI 866-726-8593 DLR 2015 FORD FUSION SE CPO -NOW $16,300 18,900 mi., Was $19,900 941-625-6141 DLR 2015 FORD ESCAPE SE CPO -NOW $16,900 23,400 mi., Was $19,900 941-625-6141 DLR 2016 FORD FUSION SE CPO -NOW $17,500 29,300 mi., Was $20,900 941-625-6141 DLR 20 14 F O RD F-15 0 $28 900 CREW PICK UP 48,307 MIL 866-726-8593 dlr 2016 FORD F 350 $29 995 CAB CHASSAIS 8,879 MIL 866-726-8593 dlr 2015 FORD EXPLORER $29,995 4DR WAGON, 20,423 MI 866-726-8593 2017 FORD EXPLORER $38,995 4DR WAGON, 9,009 MI 866-726-8593 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. 2015 FORD EDGE SEL NOW $23,900/CPO 24,700 mi., Was $26,900 941-625-6141 DLR 2010 FORD ESCAPE GRAY, XLT, 115K MI 855-481-2060 DLR 2009 FORD TAURUS 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 2017 GMC SIERRA 1500 $41,5006.2L, 8 Spd., SLT, Dbl. Cab. Loaded! Like New! 7,500 Miles. Save $$ 716-474-1764 7080 JEEP 20 17 JEEP WRAN G LER $29,911. GRAY, SAHARA, 3,924 MI 855-280-4707 DLR 2006 JEEP LIBERTY 4X4, 80K MILES MATTAS MOTORS 941-916-9222 DLR 7135 SATURN USED SATURN CARS & SUVs Starting at $1,200 & Up. Saturn Parts Available. Pro Power Auto Sales941-627-8822www.propowerauto.com 7147 AUDI 2012 AUDI A630TQ $19,990. GRAY, NAV, 53K MI. 855-280-4707 DLR 7148 BMW 2014 BMW 535I $17,911. BLACK, NAV, 89K MI. 855-280-4707 DLR 20 1 2 BMW 75 0 LI $28,990. GREEN, NAV, 32K MI. 855-280-4707 DLR 7160 HONDA 2009 H O NDA C IVI C $ 6,987 POLISHED METAL, EX, 134K MI 855-481-2060 DLR 2009 H O NDA A CCO RD, $ 7,950 ROYAL BLUE, LX-P, 95K MI 855-481-2060 DLR 2010 FORD FLEX $8,977 DARK BLUE, SEL, 128K MI 855-481-2060 DLR 2009 HONDA ODYSSEY $9,377 TAFFETA WHITE, EX-L 147K MI 855-481-2060 DLR 2008 HONDA ACCORD LX $ 9,500 4dr, dark grey ex c ond. 4cyl. All power, newer t ires, 95k miles 941-979-6016 2011 HONDA CIVIC $ 9,877 POLISHED METAL, LX, 63K MI 855-481-2060 DLR 20 1 0 H O NDA C IVI C $ 9,877 SILVER METALLIC, EX, 113K MI 855-481-2060 DLR 2012 HONDA ACCORD $ 10,877 METAL METALLIC, LX 88K MI 855-481-2060 DLR 2010 HONDA CIVIC $ 11,877 BLACK PEARL, EX, 71K MI 855-481-2060 DLR 2010 HONDA CR V $ 11,987 CRYSTAL BLACK, EX-L 79K MI 855-481-2060 DLR 2012 HONDA ACCORD $12,477 WHITE ORCHID, EX-L 84K MI 855-481-2060 DLR 20 1 2 H O NDA C IVI C $12,677 CRYSTAL BLACK, LX 76K MI 855-481-2060 DLR 20 1 2 H O NDA C IVI C $12,677 CRIMSON PEARL, EX 27K MI 855-481-2060 DLR 2011 HONDA PILOT $13,477 BLACK PEARL, EX-L, 119K MI 855-481-2060 DLR 2013 HONDA CRV $14,911. SILVER, EX-L, AWD, 69K MI. 855-280-4707 DLR 2015 HONDA ACCORD $16,911. BLACK, EX-L, 32K MI. 855-280-4707 DLR 2009 H O NDA C IVI C TAFFETA WHITE, LX, 117K MI 855-481-2060 DLR 7163 HYUNDAI 2009 HYUNDAI S ANTA-FE, $ 5,950. SLATE BLUE, LIMITED, 130K MI 855-481-2060 DLR 2009 HYUNDAI TU CSO N, $ 8,977. OBSIDIAN BLACK, GLS 83K MI 855-481-2060 DLR 20 14 HYNDAI SO NATA $10,911. RED, GLS, 58K MI. 855-280-4707 DLR 7177 KIA 2011 KIA SOUL PLUS 4 CYL. AUTO, EXTRA CLEAN. MATTAS MOTORS 941-916-9222 DLR 7178 LEXUS 200 4 LEXU S L S -4 30 $15,990. WHITE, 59K MI. 855-280-4707 DLR 20 15 LEXU S C T200 H $16,911. BLACK, CERT, 59K MI. 855-280-4707 DLR 20 1 2 LEXU S E S 3 5 0 $17,990. GRAY, CERT, NAV, 69K MI. 855-280-4707 DLR 2016 LEXUS ES 350 $29,911. SILVER, CERT, 12K MI. 855-280-4707 DLR 2016 LEXUS IS 200T $32,990. WHITE, CERT, NAV F 18K MI. 855-280-4707 DLR 2015 LEXUS RC 350 $33,911. WHITE, CERT, NAV F 46K MI. 855-280-4707 DLR 2014 LEXUS LS 460L $47,990. BLACK, NAV, CERT, 24K MI. 855-280-4707 DLR 2018 LEXUS LC 500 $92,990. SILVER, CERT, NAV F 1,767 MI. 855-280-4707 DLR 2018 LEXUS LS 500 $93,990. WHITE, CERT, NAV F 1,395 MI. 855-280-4707 DLR 7180 MAZDA 2008 MAZDA CX 9 $8,877 CRYSTAL WHITE, SPORT 143K MI 855-481-2060 DLR 7190 MERCEDES 2012 MERCEDES C 250 BEIGE METALLIC, SPORT, 44K MI 855-481-2060 DLR 7195 MITSUBISHI 2012 MITSUBISHI OUTLANDER $9,877 SILVER, SPORT, ES 93K MI 855-481-2060 DLR 7210 TOYOTA 20 1 3 T O Y O TA CO R O LLAS $ 11,750 OBO, Blue, Cream P uff, Only 32,585 miles. 941-639-0477 941-276-8484 20 1 2 T O Y O TA HI G HLANDER $12,950. BLACK, 95K MI 855-481-2060 DLR 20 1 2 T O Y O TA PRIU S SILVER, TWO, 38K MI 855-481-2060 DLR 7250 ANTIQUES/ COLLECTIBLES MERCEDES 1929 REPLICA, 4 cyl Chevy engine, Excellent cond, 6k miles, Lots of extras, Runs great, $7500. Text to 941-626-9598 1983 CADILLAC SEDAN DEVILLE 50K ORIGINAL MILES! A MUST SEE! MATTAS MOTORS 941-916-9222 DLR 7252 BUDGET BUYS 1992 LEXUS SC 400 $ 1,800 Many New Parts, Runs Great! 941-916-4759 2002 CHEVY AVALANCHE $ 3,000 Runs Great but rusty. 941-916-4759 7260 AUTOS WANTED BEST $$ FOR JUNKERS 7 Days, FAST PICKUP941-286-3122, 623-5550 YO UN G O VER S EER Lives at L oving Hands Ministry Caring for 2 0+ Troubled Young Men. Des perate Need of a Vehicle. Keith 941-538-1652 Or Aunt Dotty 941-460-6577 WE BUY & PICK UP JUNK CARS 941-661-1928 W E BUY CARS & PICKUPS RUNNING OR NOT! $400 CASH + UP Frank 941-276-0204 CASHFOR ALL TRUCKS & CARS ANY COND RUNNING OR NOT. (352)-342-7037 7270 AUTO PARTS/ ACCESSORIES BUCKET SEATS 2 grey c l ot h E x cond. $70/ pair 941-6612667 1967 MUSTANGSid e Scoops, New, $75 941-661-2667 TIRE S 4 Tires 1 9 5/ 6 5 R15 $150 941-626-3265 TIRE S 4 1 8 5/ 6 5 R14 $ 15 0 941-626-3265 CORVETTE RALLYWHEELS 70Žs,set $495 786-306-6335 V 6 EN G INE C over 3 6 L Direct Injection $25 863-494-5918 14Ž RALLYWHEELS chevy el-camino,camaro $425 786-306-6335 7290 VANS 2003 CHEVROLET VENTURE $1,650 151k miles, Runs great. 941-661-2667 2008 CHRYSLER TOWN & 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) 2011 CHEVY COLORADO $10,977. SILVER, LT W/ 1LT 107K MI 855-481-2060 DLR 2015 CHEVY SILVERADO 1500 $26,911.BROWN, LT 38K MI. 855-280-4707 DLR 7305 SPORT UTILITY/ VEHICLES 2016 FORD ESCAPE SE CPO NOW $13,900 Hatchback 22k mi, was $15,900. 941-625-6141 DLR 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/tt op, 2003 Yamaha 225, 4S less 600 hrs. $5,500 717-386-1078 REDUCED 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 15 GHEENOE 1997 Gheenoe, 1 5HP Suzuki OB, Electric motor, T railer $2,600, OBO 941-7400173 7336 BOAT STORAGE/ DOCKING DOCK RENTAL 1 Canal From Harbor $250/mo. inclds Elect & water 941-224-5464 7338 MARINE SUPPLY & EQUIP. G ARMIN G P S MAP / 7 6C x $120, OBO 781-834-9002 7339 CANOES/KAYAKS C AN O E TYPE WATER C RAFT 1 4 (2) Fiberglass plus Mold $250 941-268-8951 7341 TRAILER & ACCESSORIES NEW SHIPMENT!ENCLOSEDTRAILERSBYLARK ANDOPENTRAILERSBYTRIPLE CROWNINSTOCKALSO NEW CARGOCRAFTENCLOSEDTRAILERSMATTAS MOTORS 941-916-9222 DLR 120Ž TRAILERS CARGO ENCLOSED DUMP UTILITY EQUIPMENT SKIDSTEER. PARTS-SERVICETRADESWELCOME. FINANCINGAVAILABLE. 941-575-2214WEBUYTRAILERS, CARS& TRUCKS.ROYS TRAILER COUNTRY 4760 TAYLOR RD., P.G. 7360 CYCLES/MOPEDS/ SCOOTERS SCOOTER 500 watt Electric, Brand new $1,095 Call 941-916-7350 SCOOTER E -z i p e l ectr i c $250 OBO 941-627-0516 SCOOTER E -z i p e l ectr i c $250 OBO 941-627-0516 HARBOR SCOOTERS for all your scooter needs... 3315 Tamiami Trl. PG We Repair Scooters too! 941-347-8705 SALES SERVICE PARTS HarborScooters.net Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! CARGO CRAFT HAULERS 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, Nokomi s I-75 Exit 195 (941) 202-6422 CLASS BSLARGEST DEALER IN USAFamily owned/operated GERZENYS R.V. WORLD2110 US 41, Nokomi s 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 Brand s Be s t Price sNOW 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 7382 RV/CAMPER PARTS PORTABLE SAT A ntenna Wi ne gard auto for Direct, Dish, Bell $225 941-429-0681 Needa newJob? LookintheClassifieds! WRC Summer ClassesWomens Resource Center invites area women to educate, empower, engage and enrich. WRC offers career coaching, mental health counseling, astrology, meditation, “nancial, family law consultation and resource advice. For program details at the Venice Center, call 941-4859724; visit: MyWRC.org. Tickets on sale for Elvis tribute Advance tickets are now on sale at Venice Theatre, 140 W. Tampa Ave., Venice, for Dwight Icenhowers Elvis Presley tribute show scheduled for Dec. 2-3. Icenhower is known as one of the best Elvis tribute artists in the country and has won myriad national Elvis awards. Tickets are $32. Call 941-488-1115 or visit: VeniceStage.com.Capitol Steps returnThe Capitol Steps will return to Venice Theatre, 140 W. Tampa Ave., for six performances „ three in December (Dec. 29, 30 and 31) and three in March (March 3 and 4, includes a 3 p.m. matinee on March 4). For tickets and information, call the box of“ce at 941-488-1115; visit: VeniceStage.com.Military college entry exams setState College of Florida, Manatee-Sarasota (SCF) offers free college credit to eligible military personnel and spouses who pass College-Level Examination Program (CLEP) exams. Passage of each free exam earns three to six hours of college credit, a savings of about $300-$600, based on SCFs current tuition rates. For more details, call 941-408-1540 in Venice; visit: SCF.edu/testing.County Civics 101Beat the summer heat with Sarasota Countys Civics 101. This citizens academy is a way for residents to get a close look at their local government with presentations, tours and hands-on activities. Session runs 6-8:30 p.m., Thursdays, through Aug. 9. There is no charge to attend, but seating is limited. County departments such as emergency services, parks, libraries, extension services will be featured. For details, call 941-8615000 or email neighbor@ scgov.net. To apply online, go to keyword Civics 101 or visit: SCGov.net.Camp Osprey Camp Osprey has daily and weekly rates for youths ages 7 to 15. Located in Wimauma off U.S. 301 midway between Parrish and Sun City Center, local Wimauma couple Sandy and Gary Bembry completely updated the old Masonic Youth Camp cabins with air conditioning, covered porches, electric lighting and new bunk beds. For more details, call 1-941-928-6860 or email info@camposprey.com. Visit: CampOsprey.com.ImprovFlorida Studio Theatres improv troupe offers exciting, free-form spontaneous fun Saturdays at 7:30 p.m. in Bownes Lab. Improv members follow the funny when sparked by an action or suggestion. Tickets are $15, available at the FST Box Of“ce, 1241 N. Palm Ave., Sarasota, in person, by calling 941-366-9000, or at: FloridaStudioTheatre.org. NEWS BRIEFS

PAGE 40

WEEKEND EDITION € JULY 14, 2018 SUN NEWSPAPERS 21B MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers Do you nd yourself waking up at night worrying about nances, relationships, your family's safety and health or politics? Are you often upset at work or as you're driving? Feeling conict with relatives and co-workers? You're not alone. A new poll from the American Psychological Association reveals that Americans' anxiety levels are increasing every year „ with millennials (born between 1981 and 1996) being the most worried group, especially about money; and baby boomers (born 1948 to 1964) experiencing a seven-point jump in their anxiety level this year. Overall, when asked to compare their current anxiety with that of the previous year, 57 percent of women 18 to 49 said that they were more anxious, as were 38 percent of men the same age. So ... We're going to talk about your stress responses, and we don't want the discussion to irk you. It's important to admit to the tension. To identify when it derails you. To nd ways to ease it. Breathe. Unrelieved stress increases unhappiness and ages your arteries, destroys connections in your brain and damages your immune system. Job-related stress costs U.S. industries $300 billion annually, according to the American Stress Institute! Where to Start: Change your physical and emotional responses so that you don't get caught up in a feedback loop of ever-increasing discomfort. This calls for becoming aware of how you respond physically to stress then working to change that. For example, when exhaling, become aware of your anxious thoughts and let them oat away. Focus on relaxing your jaw muscles, and you'll stop clenching your teeth. That, in turn, will defuse your internal hormonal stress response and cool your level of distress. What works: Mindful meditation „ just 10 minutes a day in the morning or at night „ can reset your internal tension regulation so that potentially upsetting thoughts or events roll o your back. Act to reclaim your sense that you can inuence your environment. That can come from volunteering in a community project that helps others with nancial challenges; spending time at your child's school; working in a community garden; or just reaching out to a neighbor who you know needs help with handling daily tasks. In the APA poll, 56 percent of folks felt somewhat or extremely anxious about the impact of politics on daily life. And 87 percent strongly or somewhat agree than gun violence was a public health threat. You can write letters, join protests, run for oce. "Do, don't stew," can become your motto. Make a plan: Write down three organizations doing activities that you would like to participate in. Give them a call or research online to nd out what volunteer opportunities they oer. Use physical activity to increase your body's resilience so that you feel more capable of handling whatever comes your way. When your body functions from strength, the feeling of condence it gives you is a huge benet. Get stronger. Dr. Oz oers this ve-step plan from tness trainer Todd Durkin: choose the right weights; know how many reps to do; if it hurts, don't do it/if you're tired, ght through it; work your muscles in the right order; and determine how often you should train. Print out the Beginner's Guide to Getting Strong one-sheet at Doctoroz.com (https://s.doctoroz. com/Getting-Strong-One-Sheet. jpg).DEAR ABBY: I am a 20-year-old college student. After attending a local community college for two years, I will be starting classes at a four-year school. I make excellent grades, but I struggle with organization. My mother has ADD, and I am certain that I also have it because I display all the symptoms. However, I have never been diagnosed. My mother purposely didn't have me diagnosed as a child because she didn't want me to feel like there was anything holding me back. Now that I'm an adult, I keep wondering if getting a diagnosis along with some mental and emotional support might help me to become more organized and successful in life. Any advice would be appreciated, along with any resources you might know of for people who have ADD or ADHD. „ Anonymous In The South DEAR ANONYMOUS: Because you feel that receiving a diagnosis would be helpful, it's time to be evaluated by a mental health professional. If your college has a student health center, that's the place to start. If not, contact the psychological association in your state about a referral to a therapist who specializes in patients with adult attention decit disorder. I wish you luck, because there is help for it. DEAR ABBY: When my wife shops for clothes, she often returns something for exchange or reimbursement. Recently she bought an article of clothing and it shrank after she washed it, so she returned it. To me that was inappropriate. I think after a garment is washed it belongs to the buyer, and a return is wrong. Or am I wrong? „ Returned In The East DEAR RETURNED: Personally, I agree with you „ unless the item was supposed to be shrinkresistant. However, because the retailer was willing to exchange it or reimburse your wife, it appears we are mistaken. Dear Readers: Cars and dogs and HOT SUMMER DAYS is a combination that will never add up. On a typical 85-degree summer day, the temperature inside a parked car can skyrocket to over 100 degrees in 10 minutes, and to over 120 degrees in 30 minutes. Shade and cracked windows oer no relief from the heat. Laws have been passed in many states that allow police and others to open your vehicle by any means necessary if there is a dog inside on a hot day. Your only choice is to leave your pet at home, if the alternative is for the animal to wait in a hot car. „ Heloise Dear Heloise: How do you make liquid for blowing bubbles? „ V.W., via email Mix together equal amounts of water and a mild dishwashing liquid. For a wand, dip in a ring from a canning jar. Use outside only, for no spills or stain worries. „ HeloiseThe importance of de-stressing your own stress response College student wants to become more organized Cooling a summer hot dogHints from Heloise Drs. Oz and Roizen Dear Abby

PAGE 41

22B SUN NEWSPAPERS JULY 14, 2018 € WEEKEND EDITION ARIES (March 21-April 19). No one can change the truth, but the truth can change everyone. Its the light that brings plants up from mud. Its a curtain that opens to begin the show. You already know the truth, so you dont have to seek it, only accept it. TAURUS (April 20-May 20). Dont be too quick to form an opinion today, because youre likely to change it after youve had some time to consider all of the dierent viewpoints. Your best thinking will happen in private, in silence and after the fact. GEMINI (May 21-June 21). Obviously, writing, painting, acting and other artistic disciplines call on your powers of imagination. But not so obviously, so does love. You imagine the best in another person and project how you might exist together. CANCER (June 22-July 22). Who are all of these friends on your list, anyway? Are they buying tickets to the rae when youre fundraising? Do they show up to your birthday party? Have they ever even stepped a foot into your house? Its pruning time. LEO (July 23-Aug. 22). Youve a dierent image of yourself than the one currently being supported by your lifestyle. Reconcile the discrepancy. To make it match youll have to think dierently of yourself or do dierently as yourself. VIRGO (Aug. 23-Sept. 22). Just because you were dropped into the environment doesnt make it your identity, but it does make it your challenge to gure it out. And gure it out you will, so long as you stick with it, resolving to handle all that comes. LIBRA (Sept. 23-Oct. 23). Because youre consciously and actively trying to improve yourself, youll be analyzing the facts of your life a lot more than usual. Keep in mind that its not what you do but why you do it that matters most. SCORPIO (Oct. 24-Nov. 21). Someone who wont show you support is either withholding it or incapable of it. Either way, you deserve better communication. Thats a key part of healthy relationships. Dont settle in this regard. SAGITTARIUS (Nov. 22-Dec. 21). It would be boring if life were always this smooth, but for now, savor these good times. You can rest assured that however tough things might get, youre tougher. So for now, relax and have fun. CAPRICORN (Dec. 22-Jan. 19). There are many forms of knowing. The knowing that matters most to todays outcome doesnt center on hard facts; rather, it circles the imaginative and emotional realms, relying on the fuel of creativity. AQUARIUS (Jan. 20-Feb. 18). Excessive amounts of time in solitude and an absence of social relationships are typically considered unhealthy. Alone time can also be healing. PISCES (Feb. 19-March 20). Youre a magical thinker. You see the potential in things that others miss. Its especially interesting when the object of your projection misses it, too. But keep seeing. TODAYS BIRTHDAY (July 14). Once you marveled at how dicult it was to control your impulses and know your own secret agenda. This solar return comes as a welcome reprieve, because self-direction gets simple. You tell yourself what to do, and then you do it. Youre brilliant at both planning and executing, so youre the master of your destiny. Gemini and Sagittarius adore you. Your lucky numbers are: 3, 5, 35, 31 and 11. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 42

WEEKEND EDITION € JULY 14, 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 43

24B SUN NEWSPAPERS JULY 14, 2018 € WEEKEND EDITION ENGLEWOOD 7785 Manasota Key Road Michelle Hupp 941-773-5464 N5915516 $1,699,000 PUNTA GORDA 43 Sabal Drive Jennifer Calenda 941-916-0798 C7250410 $1,350,000 PLACIDA 11492 Creekside Way Kirt Huggins 407-456-3022 D5922186 $1,395,000 LOCALLY KNOWN. GLOBALLY CONNECTED. ENGLEWOOD41 Dominica Drive Maryann Casey 941-468-3741 D5922683 $499,900 ENGLEWOOD1970 Georgia Avenue Randy & Joni McLendon 941-504-5675 D6100488 $489,900 PUNTA GORDA3329 Sunset Key Circle 607 Cynthia Artale 239-851-2216 C7246153 $485,000 VENICE19787 Cobblestone Circle Bryan Dwyer 941-809-9106 A4193539 $475,000 PUNTA GORDA25180 Roland Lane Sandra Limberger 239-898-5238 C7402954 $469,000 VENICE824 Derbyshire Drive Robert Goldman 941-400-2756 N6100956 $349,000 VENICE157 Grand Oak Circle Denise Mattmuller 941-232-8055 A4404780 $335,000 VENICE980 Cooper Street 401 Jackie Kennedy 941-266-4074 N5916446 $299,000 PUNTA GORDA3392 Sunset Key Circle B Ken & Sue Parr 941-916-1252 C7249092 $295,000 PORT CHARLOTTE388 Blarney Street Tanya Harrington 941-249-1019 C7249870 $276,900 PORT CHARLOTTE10274 Lobelia Place Elizabeth Burr 941-855-1142 D5923300 $269,000 VENICE550 W Flamingo Drive 205 Kevin Stanley 941-716-0564 N5916360 $919,000 PLACIDA11000 Placida Road 2802 Debi Benson 941-815-5969 D6100389 $685,000 PALM ISLAND301 S Gulf Boulevard 19 Kevin Mackin 941-769-0198 D5922183 $599,900 VENICE417 Villas Drive Peggy Mock 941-356-3584 A4209657 $539,000 PLACIDA11220 Hacienda Del Mar Blvd A201 Krista S. Potthast-Haynes, P.A. 941-759-3796 D5916007 $529,000 PLACIDA8944 Scallop Way Elizabeth Burr & Shawna Wagar941-855-1142 & 727-420-4987 D5923173 $399,000 PUNTA GORDA95 Vivante Boulevard 303 Karen Brown 941-380-2820 C7402746 $375,000 ROTONDA WEST31 Broadmoor Lane Irina Kolesnik 941-777-4377 N6101049 $375,000 VENICE121 Wading Bird Drive Jo-Anne Sckowska & Nell Taylor 941-321-8975 N6100286 $374,900 NOKOMIS/NORTH VENICE157 Inlets Boulevard Marilyn Tibball 941-350-1832 N5916213 $364,999 PUNTA GORDA24417 Baltic Avenue 201 Richard Stewart 941-639-0000 C7251184 $359,900 NORTH PORT/VENICE2337 Wurtsmith Lane Ken Callahan 941-676-0901 D6100526 $214,900 NOKOMIS/NORTH VENICE628 Hamlin Street Janet Oberholtzer 484-798-7824 N5915434 $210,000 VENICE654 Bird Bay Drive E 201 Tammy Kitt 941-284-7274 N6101101 $184,000 ROTONDA WEST135 Rotonda Circle Misty Raines 941-724-1989 D6100844 $179,000 ENGLEWOOD1240 Drury Lane Misty Raines 941-724-1989 D5923362 $154,900 PUNTA GORDA25225 Rampart Boulevard 802 Debra Gurin 941-875-3242 C7401701 $115,000 OSPREY127 Bishops Court Road Nicole Dovgopolyi & Rosalie Phillips 941-356-5849 A4402607 $450,000 OSPREY1511 Landlubber Lane Kristine Niehaus & Christy Neff 941-376-4950 A4212936 $449,000 VENICE494 Summerfield Way Susan Brooker 941-223-6055 N5916951 $448,500 VENICE1255 Tarpon Center Drive 705 Martha Pike 941-716-4392 N6101077 $439,900 VENICE586 Mossy Creek Drive Martha Pike 941-716-4392 N6101075 $434,900 VENICE1441 Gleneagles Drive Robert Brooker 941-445-0861 N6101140 $415,000 VENICE1629 Monarch Drive 1629 Cheryl Torres 941-915-9026 A4400616 $264,500 PUNTA GORDA814 Islamorada Boulevard Jennifer Calenda 941-916-0798 C7247659 $260,000 PLACIDA7070 Placida Road 1121 Shawna Wagar 727-420-4987 D6100747 $239,900 VENICE902 Casa Del Lago Way 902 Marybeth Tvaroch 941-815-4202 D6100495 $216,000 PUNTA GORDA721 Tangerine Court Leo Roberts 941-916-0598 C7402590 $215,000 PUNTA GORDA112 Big Pine Lane Jennifer Calenda 941-916-0798 C7228044 $214,900 VENICE 743 Eagle Point Drive Helen Moore 941-724-2030 N6101092 $2,450,000 NOKOMIS/NORTH VENICE 199 Bayview Parkway Helen Moore 941-724-2030 N6100311 $799,000 SARASOTA 1548 Selby Lane 7 Maryann Casey 941-468-3741 D5919051 $895,000 OSPREY 82 Sugar Mill Drive Tracy DeRamo 941-650-4988 A4203127 $985,000 PORT CHARLOTTE 12439 Prather Avenue Bob Lorence 239-682-2106 N5915475 $1,000,000 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 VENICE19 Inlets Boulevard 19. $449,000. Marilyn Tibball. 941-350-1832. N5916400 105 Bellini Court. $370,000. Charlie O'Donnell. 941-416-7061. N6100842NORTH PORT2784 Arugula Drive. $220,900. Randy & Joni McLendon. 941-504-5675. A4204776PORT CHARLOTTE22375 Edgewater Drive 107. $97,500. Debra Gurin. 941-875-3242. C7250975PUNTA GORDA3392 Sunset Key Circle B. $295,000. Chrstine Chamberline. 941-268-3172. C7249092VENICE920 Inlet Circle. $549,000. Dan & Audrey Peabody. 941-780-6695. N6100937 10600 Corkwood Court. $465,000. Joanne Hammar. 941-204-1094. N6100743 519 Albee Farm Road 117. $104,000. Robin Sullivan. 941-467-4210. N6100461 adno=54537271

PAGE 44

The News Wire Saturday, July 14, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER FDA OKs first drug to treat smallpoxU.S. regulators Friday approved the first treatment for smallpox „ a deadly disease that was wiped out four decades ago „ in case the virus is used in a terror attack. See page 8. The U.S. has nosed ahead of Saudi Arabia and is on pace to surpass Russia to become the worlds biggest oil producer for the “rst time in more than four decades. The latest forecast from the U.S. Energy Information Administration predicts that U.S. output will grow next year to 11.8 million barrels a day. If the forecast holds, that would make the U.S. the worlds leading producer of crude,Ž says Linda Capuano, who heads the agency, a part of the Energy Department. Saudi Arabia and Russia could upend that forecast by boosting their own production. In the face of rising global oil prices, members of the OPEC cartel and a few non-members including Russia agreed last month to ease production caps that had contributed to the run-up in prices. President Donald Trump has urged the Saudis to pump more oil to contain rising prices. He tweeted on June 30 that King Salman agreed to boost production maybe up to 2,000,000 barrels.Ž The White House later clari“ed that the king said his country has a reserve of 2 million barrels a day that could be tapped if and when necessary.Ž The idea that the U.S. could ever again become the worlds top oil producer once seemed preposterous. A decade ago the only question was how fast would U.S. production go down,Ž said Daniel Yergin, author of several books about the oil industry including a history, The Prize.Ž The rebound of U.S. output has made a huge difference. If this had not happened, we would have had a severe shortage of world oil,Ž he said. The United States led the world in oil production for much of the 20th century, but the Soviet Union surpassed America in 1974, and Saudi Arabia did the same in 1976, according to Energy Department “gures. By the end of the 1970s the USSR was producing one-third US expected to become worlds top oil producer next yearBy DAVID KOENIGAP BUSINESS WRITEROIL | 8 Russian military officers indictedMoscow now accused of US election meddlingWASHINGTON „ Twelve Russian military intelligence of“cers hacked into the Clinton presidential campaign and Democratic Party and released tens of thousands of private communications in a sweeping conspiracy by the Kremlin to meddle in the 2016 U.S. election, according to an indictment announced days before President Donald Trumps summit with Russian President Vladimir Putin. The indictment represents special counsel Robert Muellers “rst charges against Russian government of“cials for interfering in American politics, an effort U.S. intelligence agencies say was aimed at helping the Trump campaign and harming the election bid of his Democratic opponent, Hillary Clinton. The 29-page indictment lays out how, months before Americans went to the polls, Russian of“cers schemed to break into key Democratic email accounts, including those belonging to the Clinton campaign, Democratic National Committee chairman John Podesta and the Democratic Congressional Campaign Committee. Politically damaging emails for Clinton appeared on WikiLeaks in the elections critical “nal stretch. The charges allege the Russian defendants, using a persona known as Guccifer 2.0, in August 2016 contacted a person close to the Trump campaign saying it would be a great pleasureŽ to help. And they allege that the hackers, hours after Trump encouraged Russia to “nd missing Clinton emails, tried for the “rst time to break into email accounts used by Clintons personal of“ce, along with 76 Clinton campaign email addresses. The indictment does not allege that Trump campaign associates were involved in the hacking effort or that Americans were knowingly in touch with Russian of“cers. It also does not allege that any vote tallies were altered by hacking. The White House seized on those points in a statement that offered no condemnation of the alleged Russian conspiracy. Trump has repeatedly expressed skepticism about Russian involvement in the hacking and has been accused by Democrats of cozying up to the Russian president. He complained anew about the Russia investigation before the indictment, saying the stupidityŽ was making it very hard to do something with Russia.ŽBy ERIC TUCKERASSOCIATED PRESSINDICTED | 8 AP PHOTODeputy Attorney General Rod Rosenstein speaks during a news conference at the Department of Justice, on Friday.LONDON „ President Donald Trump closed out a turbulent 30-hour visit to England on Friday that featured massive protests, moments of pageantry and startling diplomatic back”ips as the U.S. leader tried to smooth over controversies on trade, Brexit and his critical assessment of British Prime Minister Theresa May. After a breach of protocol in bashing his hosts, Trump was on his best behavior as he wrapped up the visit, insisting the U.S.-U.K. relationship is at the highest level of specialŽ before dropping by Windsor Castle for tea with the queen and heading off for a weekend at one of his golf courses in Scotland. He left a trail of double-talk and chaos that has become a pattern in the U.S. presidents recent overseas travels. Even Trumps reception by Queen Elizabeth II at Windsor Castle became a dramatic split-screen event, as the Justice Department in Washington simultaneously announced indictments against 12 Russian military intelligence of“cers for 2016 election interference, charges issued just days before Trumps summit with Russias Vladimir Putin on Monday. Trumps pomp-“lled visit to the U.K. was overshadowed by an explosive interview in The Sun newspaper in which he blasted May, blamed Londons mayor for terrorist attacks against the city and argued that Europe was losing its cultureŽ because of immigration. The president who prides himself on not apologizing did his own version of backpedaling at a news conference with May on Friday, seeking to blame his favorite foil for any perceived friction with May, whom he lavished with praise after having questioned her leadership. I didnt criticize the prime minister,Ž Trump said. I have a lot of respect for the prime minister.Ž He blamed the newspaper for skipping over his praise of May in a piece that was published Thursday just as the prime minister played host to Trump at an opulent welcome dinner at a country palace. The president then urged reporters to listen to a full recording of the interview, which he said would give the full picture. But the audio already posted on The Suns website only undermined Trumps familiar charge of fake news.ŽProtests, diplomatic backflips mark Trumps visit to EnglandBy JILL COLVIN and JONATHAN LEMIREASSOCIATED PRESS AP PHOTOPresident Donald Trump walks with Queen Elizabeth II, inspecting the Guard of Honour at Windsor Castle in Windsor, England.BACKFLIPS | 8 LAHORE, Pakistan „ The deadliest attacks in Pakistans troubled election campaign killed at least 132 people, including a candidate, on Friday just before the arrest of disgraced former Prime Minister Nawaz Sharif upon his return to the country. In the southwestern province of Baluchistan, a suicide bomber killed 128 people, including a politician running for a provincial legislature. Four others died in a strike in Pakistans northwest, spreading panic in the country. The attacks came hours before Sharif returned from London along with his daughter Maryam to face a 10-year prison sentence on corruption charges, anti-corruption of“cials said. Maryam Sharif faces seven years in jail. He was taken into custody to serve his sentence however he is expected to appeal and seek bail. It wasnt clear when his appeal would be “led but he has until Monday. In the southern town of Mastung, candidate Siraj Raisani and 127 others died when a suicide bomber blew himself up amid scores of supporters who had gathered at a rally. The Islamic State group claimed responsibility for the attack in a statement carried on its Aamaq news agency. The group gave no reason for the bombing that killed Raisani, who was running for the election on the Baluchistan Awami Party ticket. Raisani is the brother of the former Baluchistan chief minister, Aslam Raisani. Caretaker Home Minister Agha Umar Bungalzai told The Associated Press another 300 people were wounded in Fridays bombing.132 die in Pakistan election violenceBy ZAHEER BABAR and ABDUL SATTARASSOCIATED PRESSVIOLENCE | 8

PAGE 45

Page 2 www.yoursun.com The Sun / Saturday, July 14, 2018 TODAY / TONIGHTAn afternoon thunderstorm A t-storm in spots earlyHIGH 92 LOW 7560% chance of rain 40% chance of rainA stray thunderstorm in the afternoon91 / 7540% chance of rain SUNDAY GULF WATER TEMPERATUREClouds and sun with a thunderstorm; humid90 / 7655% chance of rain MONDAYA shower or thunderstorm in the area91 / 7655% chance of rain TUESDAYSome sun, humid; a p.m. t-storm possible88 / 7630% chance of rain THURSDAYSome sun with a shower or t-storm; humid87 / 7655% chance of rain WEDNESDAY 2 5 11 9 3 2 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 530-50 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 VENICE89961031059893Air 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. 1.23Ž Month to date 5.14Ž Normal month to date 3.72Ž Year to date 31.67Ž Normal year to date 24.68Ž Record 2.05Ž (1994) 24 hours through 2 p.m. Fri. 0.14Ž 24 hours through 2 p.m. Fri. Trace Month to date 6.19Ž Normal month to date 3.19Ž Year to date 20.28Ž Normal year to date 23.93Ž Record 2.05Ž (2008) High/Low 92/75 Normal High/Low 92/74 Record High 95 (2016) Record Low 69 (1985) High/Low 93/72 High/Low 88/77 Normal High/Low 91/74 Record High 95 (1996) Record Low 69 (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. 5.14 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 31.67 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Sun.Apalachicola 90 78 t 90 78 pc Bradenton 91 77 t 89 77 sh Clearwater 90 78 t 89 77 t Coral Springs 93 75 sh 93 76 pc Daytona Beach 91 74 t 89 73 t Fort Lauderdale 90 78 s 91 79 pc Fort Myers 92 74 t 91 74 pc Gainesville 93 75 t 91 74 t Jacksonville 89 75 t 87 73 t Key Largo 88 77 sh 88 78 pc Key West 89 82 sh 90 83 s Lakeland 91 74 t 89 74 t Melbourne 92 75 pc 92 77 pc Miami 90 75 sh 91 75 pc Naples 91 77 t 91 77 pc Ocala 91 73 t 88 72 t Okeechobee 90 71 t 90 73 t Orlando 92 74 t 91 74 t Panama City 90 78 t 89 77 pc Pensacola 93 79 t 91 79 pc Pompano Beach 91 77 pc 92 78 pc St. Augustine 89 73 t 87 73 t St. Petersburg 90 76 t 89 76 t Sarasota 92 74 t 90 74 t Tallahassee 93 76 t 90 73 t Tampa 92 79 t 90 78 t Vero Beach 91 70 pc 92 72 pc West Palm Beach 90 75 c 90 76 pc Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 6:24a 9:48a 4:07p --Sun. 7:00a 12:24a 5:00p 10:48a Today 5:01a 8:04a 2:44p 10:40p Sun. 5:37a 9:04a 3:37p 11:24p Today 3:51a 6:51a 1:30p 9:18p Sun. 4:32a 7:55a 2:22p 10:00p Today 6:56a 12:07a 4:39p 10:17a Sun. 7:32a 12:53a 5:32p 11:17a Today 3:16a 6:43a 12:59p 9:19p Sun. 3:52a 7:43a 1:52p 10:03p W 5-10 0-2 Light SW 5-10 0-1 SmoothFt. Myers 92/74 storms afternoon Punta Gorda 93/74 storms afternoon Sarasota 92/74 storms afternoon The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEForecasts and graphics provided by AccuWeather, Inc. 2018First Jul 19 Full Jul 27 Last Aug 4 New Aug 11 Today 8:20 a.m. 10:03 p.m. Sunday 9:28 a.m. 10:51 p.m. Today 6:43 a.m. 8:25 p.m. Sunday 6:44 a.m. 8:25 p.m. Today 7:32a 1:17a 8:03p 1:48p Sun. 8:38a 2:23a 9:07p 2:52p Mon. 9:41a 3:27a 10:08p 3:55p Monterrey 97/70 Chihuahua 91/66 Los Angeles 88/69 Washington 92/75 New York 90/74 Miami 90/75 Atlanta 87/73 Detroit 91/71 Houston 93/77 Kansas City 89/72 Chicago 86/72 Minneapolis 89/71 El Paso 92/74 Denver 96/62 Billings 91/61 San Francisco 74/61 Seattle 84/63 Toronto 85/68 Montreal 83/69 Winnipeg 91/57 Ottawa 88/64 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: 07/14/18 Today Sun. Today Sun. Today Sun. Today Sun.Albuquerque 85 68 t 87 67 pc Anchorage 61 51 c 63 52 c Atlanta 87 73 t 88 73 pc Baltimore 91 72 s 93 73 pc Billings 91 61 pc 81 59 pc Birmingham 90 73 t 89 72 t Boise 100 66 s 100 68 s Boston 79 67 pc 81 69 pc Buffalo 84 68 pc 87 68 s Burlington, VT 83 66 t 87 64 pc Charleston, WV 92 71 pc 89 71 t Charlotte 89 71 pc 92 72 pc Chicago 86 72 pc 87 74 pc Cincinnati 95 75 s 90 74 pc Cleveland 92 71 pc 88 70 pc Columbia, SC 91 70 pc 93 73 pc Columbus, OH 92 74 pc 89 73 t Concord, NH 78 58 c 84 58 t Dallas 98 79 s 99 79 s Denver 96 62 s 85 59 t Des Moines 83 70 t 87 70 t Detroit 91 71 t 90 71 pc Duluth 87 62 s 83 59 t Fairbanks 67 51 s 64 52 sh Fargo 89 63 s 78 55 t Hartford 86 67 pc 88 66 pc Helena 82 55 pc 87 58 s Honolulu 87 75 r 88 77 pc Houston 93 77 t 96 77 t Indianapolis 93 74 s 88 74 pc Jackson, MS 94 73 t 94 73 t Kansas City 89 72 t 91 74 t Knoxville 90 72 s 89 74 t Las Vegas 103 87 pc 105 89 pc Los Angeles 88 69 pc 85 69 pc Louisville 96 77 s 91 77 t Memphis 96 77 t 95 77 t Milwaukee 82 68 t 83 70 pc Minneapolis 89 71 pc 87 63 t Montgomery 92 75 t 91 73 t Nashville 95 76 s 92 77 c New Orleans 93 76 t 94 76 pc New York City 90 74 pc 88 74 pc Norfolk, VA 84 71 pc 91 74 pc Oklahoma City 96 75 pc 96 74 s Omaha 85 73 pc 89 72 t Philadelphia 90 72 s 91 74 pc Phoenix 103 82 pc 100 84 pc Pittsburgh 90 72 pc 86 70 t Portland, ME 72 59 c 76 61 pc Portland, OR 91 66 s 97 68 s Providence 80 66 pc 84 67 t Raleigh 89 68 s 92 72 pc Salt Lake City 90 70 s 95 72 s St. Louis 95 77 pc 91 75 t San Antonio 97 77 pc 99 76 s San Diego 79 70 pc 77 69 pc San Francisco 74 61 pc 75 60 pc Seattle 84 63 s 90 62 s Washington, DC 92 75 s 93 78 pc Amsterdam 75 56 pc 80 61 pc Baghdad 112 81 s 113 84 s Beijing 85 75 t 88 78 t Berlin 76 58 pc 76 58 pc Buenos Aires 68 48 pc 60 40 pc Cairo 97 76 s 98 78 s Calgary 69 47 s 76 50 pc Cancun 88 77 pc 89 76 pc Dublin 74 59 pc 70 53 sh Edmonton 66 43 pc 75 49 pc Halifax 66 58 s 70 62 c Kiev 75 59 pc 75 60 t London 81 59 pc 84 62 pc Madrid 94 63 s 90 63 s Mexico City 74 55 t 76 53 t Montreal 83 69 c 86 69 pc Ottawa 88 64 c 90 63 s Paris 83 64 t 85 64 t Regina 74 47 pc 73 44 s Rio de Janeiro 79 66 s 84 69 s Rome 91 67 s 89 69 s St. Johns 62 52 r 71 60 c San Juan 87 78 pc 88 78 s Sydney 62 42 s 62 41 s Tokyo 92 80 s 92 81 s Toronto 85 68 t 87 69 s Vancouver 78 61 s 79 61 s Winnipeg 91 57 pc 77 54 sHigh ................... 102 at Thermal, CALow ..................... 37 at Leadville, CO(For the 48 contiguous states yesterday)85The mid-Atlantic was in the middle of a monsoon-like storm July 14, 1975. Some areas in Maryland had 7 inches of rain. Q: When does the Atlantic hurricane season start to get into full swing?A: August. 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 92/75 92/73 92/73 92/74 93/74 93/73 92/72 91/73 92/72 92/79 91/77 90/78 91/76 92/74 93/74 93/74 92/74 93/75 93/75 92/74 93/74 93/74 93/75 90/76 93/74 90/77 90/76 91/75 93/74 92/76 90/76 91/73 92/74 90/78 89/78 91/76 91/76 92/75 WORLD NEWS/WEATHERFAISALABAD, Pakistan „ Pakistan is seeing an unprecedented number of extremists and militant sectarian groups „ even an international terror “gure with a $10 million U.S.-offered bounty on his head „ on the campaign trail ahead of parliamentary elections later this month. Analysts warn the phenomenon is a slippery slope to further radicalization of this conservative Muslim majority nation. Michael Kugelman, deputy director of the Asia Program at the Washington-based Wilson Center, says the participation of the radical groups in the election is highly signi“cant, not because of their ability to sweep into power, which wont happen, but because of how they can use the political process to legitimize themselves and their extremist ideologies.Ž Take the small political party known as the Milli Muslim League, or MML. In April, Washington placed the MML on its list of foreign terrorist groups, calling it a front for the Lashkar-e-Taiba militant group, co-founded by U.S.-wanted militant Ha“z Saeed to stage attacks against Indian troops in the Himalayan region of Kashmir, divided between India and Pakistan but claimed by both in its entirety. Saeed, blamed for the 2008 Mumbai attacks that killed 166 people, was declared a terrorist by the United Nations and the United States has offered a $10 million bounty for him. When Pakistans election commission refused to register the MML for the July 25 elections, Saeed “elded his candidates under the banner of the already-registered Allah-oAkbar Tehreek party. Its a familiar modus operandi for Saeed, who routinely dodges sanctions by renaming his outlawed organizations. When Lashkar-e-Taiba was declared a terrorist group, it was resurrected as the Jamaat ul Daawa „ a welfare organization aiding the poor and sick, according to Saeed. By bringing the often-toxic views of these groups into the political mainstream, Pakistans already-enabling environment for extremism risks becoming all the more permissive,Ž said Kugelman. Mohammad Yaqoub Sheikh, a candidate for parliament from the Punjab provincial capital of Lahore, openly admits that the Allah-o-Akbar Tehreek and the MML are one party.Ž The Allah-o-Akbar Tehreek has more than 260 candidates contesting the polls. In Lahore and elsewhere across Punjab province, where 60 percent of the countrys 200 million people live, its campaign posters prominently feature Saeed and are emblazoned with the MML party name. The political crisis that has gripped Pakistan since last July, when the Supreme Court ousted Prime Minister Nawaz Sharif from of“ce over corruption and the subsequent cascading allegations against his ruling Pakistan Muslim League party, have also played into the hands of extremists and radicals, who have traditionally had the patronage of the countrys powerful military and intelligence agency. Forced to elect a new leadership, the Pakistan Muslim League is heading into the race for the 342-seat National Assembly and four provincial parliaments weakened by the scandal surrounding Sharif and an irate military. Sharif is believed to have run afoul of the military, which has ruled Pakistan directly or indirectly for most of its 71-year history, when he sought to restrict its involvement in civilian affairs and criticized army efforts to combat extremist groups. Rights groups say the military is seeking to in”uence the election outcome to keep Sharifs party out of power.Radicals, extremists campaign ahead of Pakistan electionsBy KATHY GANNONASSOCIATED PRESS LONDON „ British detectives investigating the poisoning of two people by the nerve agent Novichok in southwestern England said Friday that a small bottle found in the home of one of the victims tested positive for the deadly substance. Dawn Sturgess, 44, and Charlie Rowley, 45, were sickened on June 30 in a town not far from the city where British authorities said a Russian ex-spy and his daughter were poisoned with Novichok in March. Sturgess died in a hospital on Sunday. Her partner, Charlie Rowley, initially was in critical condition, but has regained consciousness. The Metropolitan Police said the bottle was found during searches of Rowleys house Wednesday and scientists con“rmed the substance in the bottle was Novichok. Police have interviewed Rowley in recent days since he recovered consciousness. Police are still looking into where the bottle came from and how it came to be in Rowleys house. Further tests will be carried out to establish whether it is from the same batch that contaminated Russian ex-spy Sergei Skripal and his daughter in March. Assistant Police Commissioner Neil Basu said no more details would be provided about the bottle. More than 100 police of“cers had been searching for the source of Rowley and Sturgess exposure in the towns of Amesbury, where they lived, and Salisbury, where the Skripals were poisoned. Basu said cordons would remain in place in some locations to protect the public. This is clearly a signi“cant and positive development. However, we cannot guarantee that there isnt any more of the substance leftŽ Basu said. This is to allow thorough searches to continue as a precautionary measure for public safety and to assist the investigation team.Ž The Novichok saga began in March when Sergei and Yulia Skripal mysteriously fell ill on a park bench in Salisbury. They were found to have been poisoned with Novichok, a lethal nerve agent produced in the Soviet Union during the Cold War. Prime Minister Theresa May blamed the Russian government for the attack, which the Kremlin vehemently denied. The case led the United States and other countries to expel a large number of Russian diplomats. Public health of“cials say the risk to the public is low, but advised people not to pick up any strange items.UK police confirm source of Novichok poisoningBy GREGORY KATZASSOCIATED PRESS MORE HEADLINE NEWS FROM AROUND THE WORLDPompeo visits Mexico, is urged to reunite migrant familiesMEXICO CITY (AP) „ Mexican President Enrique Pena Nieto on Friday urged a U.S. delegation led by Secretary of State Mike Pompeo to quickly reunite migrant families separated at the border. Pena Nieto called for a permanent alternative that prioritizes the well-being and rights of minorsŽ and expressed concern over a recent attack on a 92-yearold Mexican man legally residing in California, a statement from the presidency said. The man was reportedly beaten by a woman with a brick and told, Go back to your country.Ž Pena Nieto said such incidents encourage a climate of hate and racism that we must avoid.Ž Pompeo was visiting Mexico with Cabinet-level of“cials to meet with both Pena Nieto and president-elect Andres Manuel Lopez Obrador.Iceberg 4 miles wide breaks off from Greenland glacierLONDON (AP) „ An iceberg four miles wide has broken off from a glacier in eastern Greenland and scientists have captured the dramatic event on video. New York University professor David Holland, an expert in atmospheric and ocean science, told The Associated Press that this is the largest event weve seen in over a decade in Greenland.Ž A June 22 video of the incident was taken by his wife, Denise Holland of NYUs Environmental Fluid Dynamics Laboratory. They had camped by the Helheim Glacier for weeks to collect data to better project sea level changes due to global warming. Holland said Wednesday that the time-lapse video, which is speeded up 20 times, shows 3 percent of the annual ice loss of Greenland occur in 30 minutes.Ž It sounded like rockets going off,Ž he said.UN council narrowly approves arms embargo on South SudanUNITED NATIONS (AP) „ The U.N. Security Council narrowly approved a U.S.-drafted resolution imposing an arms embargo on South Sudan Friday over objections that it could hurt African efforts to end the “ve-year con”ict in the worlds newest nation. The resolution received the minimum nine yesŽ votes. The six other council members abstained „ Russia, China, Ethiopia, Equatorial Guinea, Kazakhstan and Bolivia. In addition to an immediate arms embargo, the resolution imposes a travel ban and asset freeze on South Sudans deputy defense chief for logistics, Malek Reuben Riak Rengu, and former chief of the Sudan Peoples Liberation Army, Paul Malong Awan.

PAGE 46

The Sun /Saturday, July 14, 2018 www.yoursun.com Page 3 ABSmCpGrA m 62.81 +.44 +39.1AMGYackFocN d 22.03 +.10 +13.8 YacktmanI d 23.75 +.13 +13.3AberdeenIntlSmCpA m 31.41 +.43 +13.6AkreFocRetail m 36.39 +.66 +30.9AlgerSmCpGrB m 7.73 +.07 +33.1AlpineDynDivInstl 4.11 +.02 +9.5AmanaMutGrInv b 37.55 +.68 +19.3 MutIncInv b 50.31 +.73 +8.9American CenturyCptlValInv 8.78 +.07 +6.4 HYMuniInv 9.69 +.02 +5.3 HeritageInv 24.44 +.44 +17.8 IntTrmTxFrBdInv 11.20 +.02 +1.6 UltraInv 50.19 +1.36 +29.3American FundsAMCpA m 34.14 +.35 +22.4 AmrcnBalA m 27.61 +.23 +10.2 AmrcnHiIncA m 10.18 +.05 +3.3 AmrcnMutA m 41.66 +.47 +12.9 BdfAmrcA m 12.59 +.01 -.5 CptWldGrIncA m 51.64 +.39 +11.0 CptlIncBldrA m 60.76 +.09 +3.5 EuroPacGrA m 54.30 +.88 +8.4 FdmtlInvsA m 64.01 +.63 +15.2 GlbBalA m 32.38 +.08 +6.0 GrfAmrcA m 55.61 +.79 +23.6 IncAmrcA m 23.06 +.17 +6.9 InvCAmrcA m 41.43 +.45 +14.8 NewWldA m 66.16 +1.05 +9.4 NwPrspctvA m 46.25 +.76 +15.9 SmCpWldA m 59.66 +.72 +17.3 TheNewEcoA m 49.69 +.62 +24.8 WAMtInvsA m 45.54 +.63 +15.7BairdAggrgateBdInstl 10.58 +.02 ... CorPlusBdInstl 10.92 +.03 +.3BaronAsstRetail b 78.60 +1.40 +21.5 GrRetail b 78.01 +1.26 +24.6 PtnrsRetail b 58.44 +1.60 +25.2BerkshireFoc d 27.75 +.73 +46.6BlackRockAlCpEngyRsInvA m 12.10 +.06 +24.8 EqDivInstl 23.16 +.27 +11.2 GlbAllcIncInstl 19.75 +.08 +4.5 GlbAllcIncInvA m 19.61 +.07 +4.3 HYBdSvc b 7.65 +.04 +3.8 StrIncOpIns 9.76 ... +1.9 TactOppsInvA m 15.09 +.07 +10.8BruceBruce 532.87 +2.66 +6.3CGMFoc 44.46 +.65 -9.0ClipperClipper 121.81 +1.98 +14.0ColumbiaLgCpValA m 14.24 +.07 +7.1DFAEMktCorEqI 21.42 +.30 +3.5 EmMktsValInstl 29.18 +.36 +3.6 FvYrGlbFIIns 10.91 +.01 +.6 IntlCorEqIns 13.99 +.01 +7.7 IntlSmCoInstl 20.63 +.02 +8.1 IntlSmCpValIns 21.57 -.07 +4.0 USCorEq1Instl 24.00 +.28 +17.6 USCorEqIIInstl 22.48 +.21 +16.0 USLgCpValInstl 38.85 +.45 +11.5 USSmCpInstl 38.61 -.14 +17.2 USSmCpValInstl 40.55 -.22 +16.2 USTrgtedValIns 26.18 -.09 +15.1Delaware InvStrategicIncA m 8.00 +.01 ...DeutscheCorEqA m 29.08 +.50 +17.7 CorEqS 29.38 +.51 +18.0 GNMAS 13.37 ... -.2Dodge & CoxBal 106.71 +.79 +8.3 Inc 13.44 +.04 +.7 IntlStk 43.77 +.14 -.4 Stk 207.56 +2.30 +14.0DoubleLineTtlRetBdI 10.44 ... +1.2 TtlRetBdN b 10.44 +.01 +1.0DreyfusMidCpIdxInvs 39.29 +.14 +14.7 MnBd 11.62 +.02 +2.0 NYTxExBd 14.61 +.01 +1.3 OppcSmCpInv 39.97 +.17 +21.4 ShrtTrmIncD 10.10 +.01 -.4Eaton VanceDivBldrA m 14.96 +.19 +15.3EdgewoodGrInstl 35.15 +.75 +27.0FMICommonStk 27.33 +.14 +9.9 LgCp 22.32 +.20 +13.2FPACptl 35.27 +.35 +2.3 Crescent d 35.01 +.32 +5.2FederatedHiIncBdA f 7.34 ... +1.2 IntlSmMidCoA m 39.15 +.35 +10.8 KaufmannA m 6.59 +.07 +29.5Fidelity500IdxIns 97.93 +1.49 +16.6 500IdxInsPrm 97.93 +1.49 +16.7 500IndexPrm 97.93 +1.49 +16.6 AsstMgr50% 18.50 +.11 +7.8 BCGrowth 102.09 +1.88 +29.4 Balanced 24.91 +.23 +12.6 Canada 54.00 +.64 +7.8 Cap&Inc 10.10 +.06 +5.7 Contrafund 137.27 +3.04 +26.2 ContrafundK 137.25 +3.04 +26.3 DivGro 33.27 +.40 +12.7 EmMkts 31.26 +.66 +9.7 EmergMketsOpps 20.06 +.21 +5.8 EmergingAsia 43.42 +1.00 +10.3 ExMktIdxPr 67.63 +.22 +19.2 Fidelity 48.54 +.99 +19.5 FocusedStock 26.34 +.61 +31.6 FourinOneIdx 45.70 +.39 +11.7 Frdm 2020 16.40 +.09 +7.7 Frdm 2025 14.31 +.09 +8.4 Frdm 2030 17.96 +.13 +10.1 GNMA 11.16 +.01 -.2 GroCo 19.47 +.43 +31.1 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 2.83 percent Friday. Yields affect interest rates on mortgages and other consumer loans. NET 1YR TREASURIES LAST PVS CHG AGO 5.00 4.50 4.25 1.88 1.38 1.13 PRIME RATE FED FUNDS 3-month T-bill 1.95 1.95 ... 1.03 6-month T-bill 2.15 2.16 -0.01 1.13 52-wk T-bill 2.34 2.34 ... 1.20 2-year T-note 2.58 2.59 -0.01 1.37 5-year T-note 2.73 2.75 -0.02 1.89 7-year T-note 2.80 2.82 -0.02 2.16 10-year T-note 2.83 2.85 -0.02 2.35 30-year T-bond 2.93 2.95 -0.02 2.92 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.00 1.99 +0.01 1.64 Barclays USAggregate 3.30 3.29 +0.01 2.55 Barclays US Corp 3.99 3.98 +0.01 3.18 Barclays US High Yield 6.42 6.45 -0.03 5.69 Moodys AAA Corp Idx 3.81 3.82 -0.01 3.72 10-Yr. TIPS .71 .73 -0.02 .57Commodities Energy futures finished mostly higher Friday. U.S. crude oil, wholesale gasoline and heating oil rose, while natural gas fell. Gold, silver and copper declined.Crude Oil (bbl) 71.01 70.33 +0.97 +17.5 Ethanol (gal) 1.40 1.41 -0.71 +5.4 Heating Oil (gal) 2.13 2.12 +0.49 +2.8 Natural Gas (mm btu) 2.75 2.80 -1.61 -6.8 Unleaded Gas (gal) 2.11 2.07 +1.69 +17.1 FUELS CLOSE PVS %CHG %YTD Gold (oz) 1239.60 1245.00 -0.43 -5.1 Silver (oz) 15.74 15.90 -1.00 -7.7 Platinum (oz) 826.20 842.30 -1.91 -11.6 Copper (lb) 2.77 2.77 +0.07 -15.5 METALS CLOSE PVS %CHG %YTD Cattle (lb) 1.05 1.05 -0.45 -15.0 Coffee (lb) 1.10 1.12 -1.48 -12.9 Corn (bu) 3.33 3.37 -1.19 -5.2 Cotton (lb) 0.88 0.89 -0.79 +11.7 Lumber (1,000 bd ft) 570.00 584.00 -2.40 +27.2 Orange Juice (lb) 1.69 1.68 +0.72 +24.1 Soybeans (bu) 8.32 8.30 +0.18 -12.6 Wheat (bu) 4.97 4.83 +2.59 +16.4 AGRICULTURE CLOSE PVS %CHG %YTD USD per British Pound 1.3228 +.0019 +.14% 1.2943 Canadian Dollar 1.3162 -.0009 -.07% 1.2730 USD per Euro 1.1677 +.0007 +.06% 1.1406 Japanese Yen 112.30 -.16 -.14% 113.23 Mexican Peso 18.9502 +.0180 +.09% 17.7384 1YR. MAJORS CLOSE CHG %CHG AGO Israeli Shekel 3.6431 -.0025 -.07% 3.5398 Norwegian Krone 8.1228 +.0128 +.16% 8.2535 South African Rand 13.2829 -.0356 -.27% 13.2125 Swedish Krona 8.8928 +.0291 +.33% 8.3538 Swiss Franc 1.0021 -.0009 -.09% .9669 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3488 -.0019 -.14% 1.2937 Chinese Yuan 6.6932 +.0263 +.39% 6.7814 Hong Kong Dollar 7.8490 -.0000 -.00% 7.8081 Indian Rupee 68.479 +.154 +.22% 64.447 Singapore Dollar 1.3662 +.0030 +.22% 1.3753 South Korean Won 1129.85 +4.55 +.40% 1137.78 Taiwan Dollar 30.59 +.06 +.20% 30.35 ASIA/PACIFICForeign Exchange The dollar lost ground Friday to the yen, euro and British pound. The U.S. currency also weakened against the Swiss franc and Canadian dollar, while it rose versus the Mexican peso.LAST6 MO AGO 1 YR AGO GroCo 208.09 +4.58 +30.1 GroCoK 208.15 +4.59 +30.2 Independence 40.81 +.76 +21.4 IntlDiscv 44.79 +.47 +8.2 IntlGr 16.36 +.23 +10.0 IntlIdxPremium 42.42 +.12 +6.4 IntlRlEstt 11.70 -.02 +11.9 IntlVal 10.34 +.01 +3.0 InvmGradeBd 10.99 +.01 +.7 InvmGradeBd 7.73 +.01 +.2 JapanSmlrCo 17.97 -.04 +11.4 LatinAmerica 21.98 +.49 -3.5 LowPrStk 55.75 +.46 +14.2 LvrgdCoStk 35.18 +.42 +14.8 Magellan 109.00 +2.11 +22.2 MegaCapStock 18.01 +.25 +12.9 MidCapValue 24.63 ... +6.9 NYMuniInc 12.96 +.01 +1.2 NewMillennium 42.27 +.30 +17.7 Nordic 52.81 +.36 +2.1 OTCPortfolio 12.85 +.28 +29.1 Overseas 50.34 +.43 +7.9 Puritan 24.53 +.31 +14.0 SCGrth 29.15 +.19 +32.6 TaxFreeBond 11.34 +.01 +2.1 TotalBond 10.40 +.01 +.5 TtlMktIdxF 80.98 +1.06 +17.1 TtlMktIdxPrm 80.97 +1.06 +17.1 USBdIdxInsPrm 11.28 +.01 -.1 ValDiscv 28.91 +.19 +6.8Fidelity AdvisorLargeCapA m 34.47 +.36 +13.6 LimitedTermBdA m 11.26 +.01 -.5 NewInsI 34.98 +.63 +23.4 StgInc 12.23 +.02 NAFidelity SelectBiotechnology 242.61 +.92 +18.6 Energy 47.83 +.05 +25.4 Gold 18.80 -.59 -4.1 HealthCare 256.39 +3.20 +20.7 HealthCareSvcs 97.22 +2.12 +20.7 Leisure 158.97 +2.80 +12.9 Materials 83.38 +.26 +8.0 MedTech&Devcs 51.17 +.53 +21.8 NaturalGas 25.92 +.10 +16.6 NaturalRes 31.33 -.04 +21.9 Pharmaceuticals 19.89 +.27 +6.5 Semicon 11.42 -.09 +27.7 Wireless 10.13 +.03 +10.4First EagleGlbA m 58.92 +.19 +5.5First InvestorsGlbA m 8.64 +.13 +9.8 TtlRetA m 19.88 +.12 +4.6FirsthandTechOpps 12.45 +.20 +48.7Franklin TempletonCATxFrIncA m 7.32 +.01 +2.1 EqIncA m 25.33 +.29 +10.8 FdrTFIncA m 11.73 +.01 +1.5 FloridaTFIncA m 10.47 +.01 +1.1 GlbBdAdv 11.74 +.18 -1.0 GlbBdC m 11.81 +.18 -1.8 Gr,IncA m 27.16 +.20 +4.8 GrA m 102.47 +2.00 +18.9 GrOppsA m 42.29 +.82 +26.1 IncA m 2.32 +.01 +3.9 IncAdv 2.30 +.01 +4.1 IncC m 2.35 +.01 +3.3 RisingDivsA m 62.79 +.85 +14.0 TtlRetA m 9.50 +.01 -.5 UtlsC m 18.58 -.27 +4.0GERSPUSEq 56.00 +.80 +14.8GabelliAsstAAA m 60.70 +.42 +12.7 EqIncAAA m 23.03 +.13 +8.0 Val25A m 16.07 +.10 +7.6GlenmedeSmCpEqAdv 32.34 -.01 +16.5Goldman SachsShrtDurGovtA m 9.75 -.01 -.2HarborCptlApprecInstl 79.92 +1.66 +30.5 IntlInstl 67.04 +.30 +4.0Harding LoevnerIntlEqInstl d 23.08 +.22 +10.8HeartlandValPlusInv m 36.36 -.05 +22.5HennessyCrnrstnGrInv b 24.21 -.07 +13.3 GasUtilityInv b 29.34 -.46 +2.2HodgesRetail m 51.15 +.67 +17.6INVESCODivIncInv b 23.75 -.03 +2.9 EngyA m 27.01 +.01 +22.6 EngyInv b 26.89 ... +22.5 EuropeanGrA m 39.48 +.18 +4.8 GrAllcA m 16.29 +.10 +8.5 QualIncA m 11.59 +.01 -.5 SmCpEqA m 16.40 -.01 +14.3 TechInv b 52.10 +1.38 +26.6IvyAsstStratB m 23.00 +.25 +10.8JPMorganCoreBondR6 11.32 +.01 +.4 InvCnsrvGrA m 12.74 +.06 +4.3 MCapValL 40.92 +.08 +8.1Janus HendersonBalancedC m 34.04 +.37 +13.3 ContrarianT 20.81 +.22 +13.9 EnterpriseT 129.19 +1.76 +20.8 FlexibleBondS b 10.06 +.01 -.6 GlobalLifeSciT 61.99 +.37 +14.6 GlobalValueT 14.97 +.06 +5.8 High-YieldT 8.21 +.03 +2.1 MidCapValueL 17.43 +.07 +8.7 MidCapValueT 17.03 +.07 +8.5 OverseasT 32.67 +.23 +8.5 ResearchT 50.99 +.87 +19.0 Short-TermBondT 2.98 ... +.2 SmallCapValueL 23.95 -.20 +10.1 VentureT 87.64 +.56 +24.9John HancockBdI 15.43 +.03 +.6 DiscpValI 21.86 +.26 +10.7 DiscpValMCI 23.51 +.17 +8.3 MltMgLsBlA b 15.34 +.10 +7.4 MltmgrLsGr1 b 16.46 +.13 +9.8Litman GregoryMtrsIntlInstl 17.55 +.15 +4.9Lord AbbettShrtDurIncF b 4.18 ... +1.2MFSMAInvsTrustB m 32.41 +.47 +12.9 ValI 39.95 +.51 +5.8MainStayMacKHYCorpBdA m 5.60 +.02 +2.9Mairs & PowerGrInv 121.43 +2.12 +8.8Manning & NapierPrBlndCnsrvTrmS 13.70 +.06 +3.9 PrBlndMaxTrmS 22.11 +.19 +15.4Marsico21stCentury 31.71 +.44 +24.1 FlexCptl b 15.50 +.29 +16.5MatthewsAsianGrIncInv 16.17 +.06 -1.0MeridianGrLegacy d 46.29 +.30 +23.1Metropolitan WestTtlRetBdI 10.42 +.02 +.3 TtlRetBdM b 10.42 +.01 +.1 TtlRetBdPlan 9.80 +.01 +.3Midas FundsMidas m 1.12 -.03 -3.4 MidasMagic m 19.61 +.27 +16.8NeedhamGrRetail b 45.65 +.05 +7.5Neuberger BermanSmCpGrInv 42.70 +.28 +32.6NicholasNicholas 64.68 +1.30 +14.3NuveenNYMnBdI 10.86 +.01 +2.1Oak AssociatesEmergTech 5.94 +.16 +26.7 LiveOakHlthSci 20.29 +.28 +3.8 PinOakEq 70.14 +.52 +14.9 RedOakTechSel 28.19 +.78 +28.3OakmarkEqAndIncInv 32.25 +.24 +7.1 GlbInv 32.80 +.23 +8.9 IntlInv 26.73 -.04 +1.5 Inv 87.92 +1.07 +15.3 SelInv 47.14 +.50 +7.1Old WestburyLgCpStrats 14.99 +.20 +11.0OppenheimerDevMktsY 42.80 +.32 +10.7 GlbStrIncA m 3.76 +.01 -.3 IntlGrY 43.03 +.61 +7.4PGIM InvestmentsJenUtlA m 14.13 -.18 +5.8 JennisonBldA m 22.75 +.18 +18.8 QMAIntlEqC m 7.27 +.04 +3.0 QMASmCpValZ 20.94 -.22 +11.2 TtlRetBdZ 14.14 +.03 +1.2PIMCOAlAstInstl 11.78 +.01 +4.0 IncA m 12.03 +.01 +2.3 IncI2 12.03 +.01 +2.6 IncInstl 12.03 +.01 +2.7 ShrtTrmIns 9.87 ... +2.2 TtlRetIns 10.00 ... +.3PRIMECAP OdysseyAgrsGr 50.04 +.89 +27.5 Gr 41.41 +.65 +26.0PaxBalIndvInv b 22.79 +.19 +8.3PioneerA m 30.16 +.58 +15.8PrincipalDiversIntlIns 13.60 +.16 +6.5 SAMgCnsGA m 18.59 +.17 +10.7PutnamGlbUtlsB m 13.60 -.16 +7.3 IntlGrB m 20.86 +.23 +13.1 SmCpValA m 14.21 +.02 +10.6ReynoldsBlueChipGr b 65.65 +1.47 +27.1RoyceSmCpValSvc m 11.10 -.04 +19.9RydexElectronicsInv 139.00 -.38 +18.7 HCH b 27.92 +.40 +14.4 NASDAQ100Inv 39.13 +.89 +27.0SchwabHC 25.95 +.40 +11.3 SP500Idx 43.59 +.66 +16.6State FarmGr 79.11 +.97 +9.9Sterling CapitalStrtonSmCpVlIns 88.04 +.05 +11.9T. Rowe PriceBCGr 112.10 +2.62 +29.8 Bal 24.66 +.16 +9.1 Comm&TeInv 108.96 +1.19 +22.2 CorpInc 9.22 +.03 -.7 CptlAprc 29.66 +.31 +10.5 EMStk d 43.33 +.81 +10.6 EqIdx500 d 75.20 +1.14 +16.4 EqInc 33.43 +.22 +10.5 FinclSvcs 29.07 -.02 +12.9 GNMA 8.98 +.01 -.1 GlbTech 18.02 -.14 +19.0 GrStk 71.52 +1.60 +25.1 HlthSci 80.10 +1.54 +20.4 InsLgCpGr 43.02 +.97 +31.1 IntlEqIdx d 14.12 +.03 +5.9 IntlStk d 18.48 +.13 +5.9 IntlValEq d 14.40 -.03 ... MdCpGr 94.21 +1.32 +17.0 MdCpVal 31.75 -.09 +12.2 NJTFBd 11.91 +.01 +2.5 NewAmericaGr 55.33 +1.25 +27.1 NewAsia d 18.95 +.21 +8.2 NewHorizons 62.70 +.72 +31.4 NewInc 9.22 +.01 ... RlEstt d 28.41 -.21 +5.8 Rtr2020 22.97 +.14 +7.9 Rtr2025 17.99 +.12 +8.8 Rtr2030 26.61 +.19 +9.8 Rtr2035 19.53 +.15 +10.5 Rtr2040 28.12 +.23 +11.2 RtrBal 15.47 +.06 +5.5 SciandTech 51.78 +.45 +27.8 SpectrumGr 25.45 +.24 +13.9 SpectrumInc 12.39 +.03 +1.6 SummitMnIncInv 11.78 +.01 +2.4 TFShrtInterm 5.54 +.01 +.1 TxEfficientEq d 32.77 +.66 +25.0 Val 37.10 +.19 +7.7TIAA-CREFEqIdxIns 20.90 +.27 +17.1 IntlEqIdxIns 19.87 +.04 +6.4Third AvenueValIns d 49.48 -.27 +3.9ThompsonBd 11.44 +.01 +2.9 LgCp 68.62 +.91 +11.4ThornburgInvmIncBldrA m 21.48 +.08 +6.7ThriventIncA m 8.90 +.03 +.3TocquevilleGold m 33.67 -1.13 -4.4TouchstoneLargeCpFocA m 45.30 +.83 +18.3TransamericaAsAlGrC m 14.94 +.13 +8.9 AsAlModC m 12.06 +.06 +4.4U.S. Global InvestorGlbRes b 5.70 -.04 +6.8 GoldPrcMtls b 7.71 -.17 +10.1USAACrnrstnMod 14.84 +.05 +5.0 GrInc 25.86 +.25 +12.0 GvtSec 9.54 +.01 -.7 HiInc d 8.01 +.04 +3.2 PrcMtlsMnral 12.63 -.40 +2.3 SciTech 30.01 +.58 +22.4 TELngTrm 13.22 +.01 +2.8 TrgtRet2040 14.32 +.10 +8.3 TrgtRet2050 14.53 +.10 +8.7 WldGr 32.41 +.41 +6.8Value LinePremGr b 36.29 +.71 +18.5Vanguard500IdxAdmrl 258.83 +3.94 +16.6 500IdxInv 258.83 +3.93 +16.5 BalIdxAdmrl 35.54 +.31 +10.1 CAITTxExAdm 11.65 +.02 +1.7 CnvrtSecInv 13.87 +.07 +7.8 CptlOppAdmrl 167.77 +3.17 +19.7 CptlOppInv 72.61 +1.37 +19.6 DevMIdxAdmrl 13.90 +.03 +6.8 DevMIdxIns 13.92 +.03 +6.9 DivGrInv 27.30 +.48 +13.6 EMStkIdxInAdm 35.67 +.51 +4.8 EqIncAdmrl 77.75 +.63 +11.4 ExplorerAdmrl 102.08 +.79 +26.8 ExtMktIdxAdmrl 91.92 +.30 +19.2 ExtMktIdxIns 91.92 +.30 +19.2 FAWexUSIIns 103.20 +.49 +6.2 FAWexUSIdxInv 20.66 +.09 +6.0 GNMAAdmrl 10.24 ... +.2 GlbEqInv 32.25 +.40 +13.0 GrIdxAdmrl 80.00 +1.50 +22.0 GrIdxIns 80.00 +1.50 +22.0 GrandIncInv 49.78 +.82 +17.1 HCAdmrl 89.44 +1.74 +7.3 HYCorpAdmrl 5.72 +.03 +1.4 HYTEAdmrl 11.27 +.01 +3.9 InTrBdIdxAdmrl 10.99 +.02 -.9 InTrInGdAdm 9.42 +.01 -.6 InTrTEAdmrl 13.92 +.01 +1.3 InPrtScAdmrl 25.43 -.02 +2.3 InsIdxIns 255.51 +3.89 +16.7 InsIdxInsPlus 255.52 +3.88 +16.7 InsTrgRt2020Ins 22.85 +.14 +7.5 InsTtlSMIInPls 62.62 +.82 +17.2 IntlGrAdmrl 101.40 +1.31 +19.4 IntlValInv 38.69 +.14 +7.2 LTInGrdAdm 9.88 +.06 +.6 LTTEAdmrl 11.45 +.01 +2.6 LfStrGrInv 34.06 +.27 +10.4 LfStrModGrInv 27.30 +.18 +8.0 LgCpIdxInv 51.97 +.79 +16.6 LtdTrmTEAdmrl 10.87 +.02 +.8 MCpGrIdxInv 54.71 +.82 +17.8 MdCpIdxAdmrl 200.51 +1.95 +14.0 MdCpIdxIns 44.29 +.43 +14.0 MdCpIdxInsPlus 218.45 +2.12 +14.1 MorganGrAdmrl 102.32 +2.11 +24.8 MorganGrInv 32.99 +.69 +24.7 PrmCpAdmrl 146.07 +2.76 +21.5 PrmCpCorInv 28.37 +.51 +16.0 RlEstIdxAdmrl 116.63 -.99 +4.5 SCpValIdxAdm 59.53 -.04 +14.1 SCpValIdxI 33.27 -.03 +14.1 STBdIdxAdmrl 10.25 ... -.2 STInvmGrdAdmrl 10.46 ... +.3 STInvmGrdIns 10.46 ... +.3 STTEAdmrl 15.74 +.01 +1.0 SeledValInv 30.35 +.06 +6.6 SmCpIdxAdmrl 76.66 +.21 +18.8 SmCpIdxIns 76.66 +.21 +18.9 StarInv 27.36 +.23 +10.1 StrEqInv 36.14 +.07 +14.1 TrgtRtr2015Inv 15.49 +.07 +6.0 TrgtRtr2020Inv 31.82 +.18 +7.4 TrgtRtr2025Inv 18.80 +.13 +8.5 TrgtRtr2030Inv 34.25 +.24 +9.3 TrgtRtr2035Inv 21.12 +.17 +10.2 TrgtRtr2040Inv 36.60 +.31 +11.1 TrgtRtr2045Inv 23.04 +.20 +11.5 TrgtRtr2050Inv 37.08 +.33 +11.6 TrgtRtrIncInv 13.54 +.05 +4.6 TtBMIdxAdmrl 10.46 +.01 ... TtBMIdxIns 10.46 +.01 ... TtBMIdxInsPlus 10.46 +.01 ... TtInBIdxAdmrl 21.93 +.03 +3.6 TtInBIdxIns 32.91 +.04 +3.6 TtInBIdxInv 10.97 +.01 +3.6 TtInSIdxAdmrl 29.29 +.14 +6.5 TtInSIdxIns 117.14 +.58 +6.5 TtInSIdxInsPlus 117.16 +.58 +6.5 TtInSIdxInv 17.51 +.08 +6.4 TtlSMIdxAdmrl 70.44 +.92 +17.2 TtlSMIdxIns 70.45 +.92 +17.2 TtlSMIdxInv 70.41 +.92 +17.0 ValIdxAdmrl 41.53 +.49 +12.3 WlngtnAdmrl 72.27 +.77 +8.5 WlngtnInv 41.85 +.44 +8.4 WlslyIncAdmrl 63.79 +.29 +4.3 WlslyIncInv 26.33 +.12 +4.2 WndsrAdmrl 79.47 +.27 +9.7 WndsrIIAdmrl 67.80 +.77 +9.8 WndsrIIInv 38.21 +.43 +9.7VictorySpecValA m 27.63 +.39 +14.7WasatchGlbValInv d 8.91 +.09 +8.3Wells FargoTarget2010Adm 10.91 +.04 +3.2Western AssetCorPlusBdI 11.38 +.04 +.3 WAMngdMuniA 16.07 +.01 +2.2Wintergreen FundInv m 12.63 -.06 -4.6 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/STOCKSOKLAHOMA CITY „ Pot advocates celebrated the culmination of a yearslong effort to ease restrictions on the use of cannabis last month when nearly 60 percent of Oklahoma voters approved medical marijuana. Oklahomas proponents had even included a twomonth deadline for the implementation in their measure so as to avoid the years of delays they had seen elsewhere. But that has not stopped state health of“cials and the Republican governor from making drastic changes. Within weeks of the election, they signed off on tough new restrictions, including a ban on the sale of smokable pot. The change was supported by groups representing doctors, hospitals and pharmacists who opposed medical marijuana, but infuriated supporters of the state question and has already led to lawsuits. Its like they snatched defeat out of the jaws of victory,Ž said Chip Paul, who helped write Oklahomas medical marijuana state question and push for its approval. You try to do something the proper way. You follow the rules. And then you win and you get screwed.Ž Even in conservative states such as Oklahoma, which became the 30th in the U.S. to legalize medical marijuana, attitudes are shifting in favor of easing restrictions on pot. But there remains resistance from policymakers, especially in Republican-controlled areas, where the rollout of medical marijuana has frequently been restricted by lawmakers or bogged down in court battles. After more than 70 percent of Florida voters approved medical marijuana in 2016, the Republican-controlled Legislature there imposed a similar ban on smokable pot. A judge last month ruled that such a ban was unconstitutional. In Arkansas, 53 percent of voters approved medical marijuana in 2016, but a legal challenge has delayed the program. Michigan voters approved medical marijuana in 2008, only to be followed by years of court “ghts. In Texas, the GOP-led Legislature approved a restrictive medical marijuana law in 2015, then proceeded to institute strict regulations. It allowed only three dispensaries in a state of 27 million people and imposed the highest licensing fees in the country. Marijuana advocates say the restrictions on how medical marijuana can be used or the additional burdens placed on doctors may wind up undermining the initiatives and laws. The extent of limitations really serves to deprive people of the key goal, which is letting people use medical marijuana without being punished,Ž said Karen OKeefe, director of state policies for the Marijuana Policy Project.Conservative states balk at voter-approved medical marijuanaBy SEAN MURPHY and ANDREW DEMILLOASSOCIATED PRESS NEW YORK „ Stocks wrapped up another solid week Friday as industrial and energy companies ticked higher, but corporate earnings got off to a sluggish start as reports from several major U.S. banks failed to excite investors. Indexes wobbled in morning trading, but rising oil prices helped energy companies, and defense contractors and machinery makers also rose. Consumer-focused companies like Amazon set record highs. Wells Fargo skidded after reporting a drop in earnings as fallout continued from its phony accounts scandal. Citigroup also fell after its revenue growth was weak. AT&T skidded after the Justice Department asked a court to overturn the companys purchase of Time Warner. Investors expect another round of great pro“t growth this quarter, but theyre not sure about what will come next: the U.S. and China are in a trade war without any signs of resolution, midterm Congressional elections are getting closer, and interest rates keep rising. Paul Christopher, head of global market strategy for the Wells Fargo Investment Institute, said investors will focus on corporate forecasts covering the rest of the year. We think there will be a lot of attention paid to the outlook,Ž he said. We still think the economy is really what investors should be watching here, and we think its going to be solid this year and again good next year.Ž The S&P 500 index edged up 3.02 points, or 0.1 percent, to 2,801.31. The Dow Jones Industrial Average added 94.52 points, or 0.4 percent, to 25,019.41. The Nasdaq composite set another record, just barely, as it rose 2.06 points to 7,825.98.Stocks end the week with more gainsBy MARLEY JAYAP MARKETS WRITER MORE HEADLINE NEWS FROM AROUND THE NATIONWatchdog slams ex-HHS chief Price on costly travelWASHINGTON (AP) „ The government wasted at least $341,000 on travel by ousted Health and Human Services Secretary Tom Price, including booking charter ”ights without considering cheaper scheduled airlines, an agency watchdog said Friday. The HHS inspector generals long-awaited report chastised the department for ”outing federal travel rules, which require of“cials to book trips in the most cost-ef“cient way for taxpayers. The inspector general estimated that the government spent nearly $1.2 million on Prices travel during his seven months in of“ce. That included more than $700,000 in military ”ights on two foreign and two domestic trips, as well as more than $480,000 for various domestic trips by private chartered aircraft. HHS improperly used federal funds related to Sec. Prices government travel,Ž the report said. Of 21 trips reviewed by the inspector generals investigators, only one complied with all federal travel requirements. The report said none of the charter ”ights complied.Papa Johns pulling founders image from its marketingNEW YORK (AP) „ Papa Johns, which has featured founder John Schnatter as the face of the company in logos and TV ads, is pulling his image from its marketing after reports he used a racial slur. His face was off at least some materials by late morning Friday, though the company said the details and exact timing for everything were still being worked out. The pizza chain said there are no plans to change its name. Schnatter is still on the board and is the companys largest shareholder „ meaning he remains a key presence. Papa Johns has acknowledged in regulatory “lings that Schnatters public role as its pitchman could be a liability if his reputation was damaged. The company got a taste of that last year, when Schnatter stepped down as CEO after blaming disappointing pizza sales on the outcry surrounding football players kneeling during the national anthem.Roy Moore says hes among political figures duped by TV showGADSDEN, Ala. (AP) „ Defeated Senate candidate Roy Moore is talking about a defamation suit after discovering that he too was duped by actor Sacha Baron Cohen for his upcoming television series. In a statement posted on Facebook, Moore says he accepted an all-expenses trip to Washington in February after being told hed receive an award for supporting Israel. He says he didnt know Baron Cohen would mock Israel and scheme to humiliate him and other conservatives such as Sarah Palin and Dick Cheney. I did not know Sacha Cohen or that a Showtime TV series was being planned to embarrass, humiliate, and mock not only Israel, but also religious conservatives such as Sarah Palin, Joe Walsh, and Dick Cheney,Ž Moore wrote on Facebook. I am involved in several court cases presently to defend my honor and character against vicious false political attacks by liberals like Cohen,Ž Moore added. If Showtime airs a defamatory attack on my character, I may very well be involved in another. As for Mr. Cohen, whose art is trickery, deception, and dishonesty, Alabama does not respect cowards who exhibit such traits!ŽMicrosoft raises alarms about face recognitionREDMOND, Wash. (AP) „ Microsoft is calling on Congress to regulate the use of facial recognition technology to protect peoples privacy and freedom of expression. Its the “rst big tech company to raise serious alarms about an increasingly sought-after technology for recognizing a persons face from a photo or through a camera. Microsoft President Brad Smith said in a blog post Friday that the government should form a bipartisan expert commission. Smith says Microsoft, which supplies face recognition to some businesses, has already rejected some customers requests to deploy the technology in situations involving human rights risks.Ž

PAGE 47

Page 4 www.yoursun.com The Sun / Saturday, July 14, 2018 44.24 19.34 H&E Eqp 1.10 12 39.19 +.97 -3.6 32.34 21.48 HCP Inc 1.48 14 25.84 -.40 -0.9 24.75 17 .45 HP Inc .56f 9 23.71 +.70 +12.9 55.89 46.23 HSBC 1.50e ... 47 .44 +.30 -8.1 45.61 25.41 HainCels lf ... ... 30.02 -.62 -29.2 9.07 3.82 HalconRs n ... ... 3.96 -.18 -47 .7 57 .86 38.18 Hallibrtn .72 dd 45.35 +.42 -7 .2 25.73 16.38 Hanesbds s .60 11 21.68 -.64 +3.7 125.00 87 .51 HanoverIns 2.16 67 122.90 +.96 +13.7 56.50 39.34 HarleyD 1.48 14 42.93 +.54 -15.6 5.35 2.80 Harmonic ... dd 4.40 +.15 +4.8 170.54 111.72 HarrisCorp 2.28 26 148.89 +4.59 +5.1 26.75 15.05 Harsco .20m 58 22.45 +.50 +20.4 59.20 49.67 HartfdFn 1.00 18 52.53 +.68 -6.7 38.72 31.71 HawaiiEl 1.24 24 34.67 -1.46 -4.1 56.20 35.04 HlthCSvc .77f ... 44.26 +.74 -16.0 5.58 3.25 HeclaM .01e dd 3.46 -.27 -12.8 22.55 16.60 Hersha rs 1.12 16 22.32 -.06 +28.3 115.82 89.10 Hershey 2.62 20 93.99 -1.56 -17 .2 27 .27 11.27 HertzGl ... ... 14.10 -2.17 -36.2 71.14 37 .25 Hess 1.00 dd 66.54 -1.01 +40.2 19.48 12.82 HP Ent n .56f 12 15.49 +.51 +7 .9 28.32 21.47 HilltopH .28 11 21.65 -.77 -14.5 13.95 5.97 HimaxTch .10e 54 7 .82 +.58 -25.0 83.28 26.43 HollyFront 1.32 17 68.68 +.08 +34.1 207 .61 144.25 HomeDp 4.12 26 198.69 +4.21 +4.8 37 .29 27 .05 Honda .84e ... 29.30 +.11 -14.0 165.13 133.49 HonwllIntl 2.98 65 147 .50 +1.78 -3.8 38.00 29.75 Hormel s .75 23 37 .58 +.62 +3.3 31.27 23.83 HospPT 2.12f 11 28.77 -.16 -3.6 22.47 17 .26 HostHotls 1.00a 18 21.18 -.14 +6.7 30.60 23.64 HuanPwr 2.45e ... 28.42 +1.50 +13.7 149.03 100.55 Hubbell 3.08 22 113.36 +4.79 -16.2 319.44 229.84 Humana 2.00f 27 317 .12 +8.10 +27 .8 16.60 12.14 HuntBncsh .44 16 14.65 -.22 +0.6 276.69 190.90 HuntgtnIng 2.88 21 224.98 +7 .34 -4.5 50.82 15.25 Huya n ... ... 36.93 +8.39 +130.0 11.26 7 .75 ICICI Bk .16e ... 7 .90 -.11 -18.8 237 .94 146.09 IdexxLab s ... 72 238.15 +12.62 +52.3 20.58 14.14 ING .14e ... 14.58 -.17 -21.0 46.23 15.30 IQIYI n ... ... 33.95 +4.03 +118.3 13.11 11.61 iShGold ... q 11.90 -.13 -4.9 47 .85 30.98 iShBrazil .67e q 34.05 +.87 -15.8 47 .13 40.28 iShEMU .86e q 41.96 +.03 -3.3 26.93 23.26 iSh HK .61e q 24.43 +.25 -3.9 57 .82 43.55 iShMexico .78e q 50.25 -.18 +1.9 17 .14 14.44 iShSilver ... q 14.88 -.20 -6.9 102.32 90.47 iShSelDiv 3.03e q 98.92 -.34 +0.4 54.00 39.35 iShChinaLC .87e q 42.90 +.56 -7 .1 288.69 242.48 iSCorSP500 4.38e q 281.43 +4.22 +4.7 52.08 41.25 iShEMkts .59e q 43.85 +.44 -6.9 121.85 113.72 iShiBoxIG 3.87 q 115.70 +.52 -4.8 129.57 116.09 iSh20 yrT 3.05 q 122.72 -.03 -3.3 75.27 64.74 iS Eafe 1.66e q 67 .79 +.21 -3.6 89.04 84.07 iShiBxHYB 5.09 q 85.61 +.28 -1.9 119.30 100.22 iShNsdBio s ... q 118.35 +2.14 +10.8 38.21 32.16 iShIndia bt .24e q 34.10 +.77 -5.5 170.20 134.12 iShR2K 1.77e q 167 .42 -.83 +9.8 94.20 82.07 iShCorHiDv 2.90e q 86.09 +.07 -4.5 76.72 54.29 iShChina .61e q 64.60 +.56 -2.9 39.28 36.52 iShUSPfd 2.13a q 37 .67 -.33 -1.1 83.27 71.27 iShREst 2.76e q 81.32 -.77 +0.4 70.84 60.44 iShCorEafe 1.56e q 64.00 +.19 -3.2 100.04 79.59 Idacorp 2.36 23 93.18 -1.24 +2.0 179.07 135.07 ITW 3.12 30 143.75 +4.11 -13.8 27 .10 18.50 IndBkMI .60 20 25.40 -.65 +13.6 20.09 13.88 Infosys .40e 18 19.42 +.27 +19.7 97 .67 79.63 IngerRd 2.12f 21 91.05 +1.18 +2.1 146.28 107 .77 Ingredion 2.40 13 99.46 -12.38 -28.9 57 .60 33.23 Intel 1.20 20 52.22 +.85 +13.1 21.05 2.44 Intelsat ... ... 20.70 +2.82 +510.6 135.59 51.05 InterceptP ... dd 97 .10 +3.10 +66.2 171.13 137 .45 IBM 6.28f 11 145.90 +3.42 -4.9 31.00 18.00 IntlGmeT n .80 ... 24.89 +1.15 -6.1 66.94 50.00 IntPap 1.90 18 53.15 +.79 -8.3 4.74 1.46 Intersectns ... dd 1.66 -.09 -26.5 525.12 307 .00 IntSurg s ... 79 524.34 +28.88 +43.7 38.43 25.98 Invesco 1.16 11 25.62 -.82 -29.9 65.51 39.07 IonisPhm ... cc 45.24 -.29 -10.1 64.71 52.81 iShJapan rs ... q 57 .56 +.36 -4.0 39.36 35.01 iSTaiwn rs ... q 36.42 +.89 +0.6 62.70 49.83 iShCorEM .95e q 52.97 +.49 -6.9 16.98 9.92 ItauUnibH .32e ... 11.50 +.62 -11.5J-K-L 50.68 34.76 JD.com ... 20 38.27 -1.19 -7 .6 119.33 88.08 JPMorgCh 2.24f 15 106.36 +2.30 -0.5 72.18 49.31 JacobsEng .60 26 66.32 +1.28 +0.5 3.95 1.95 JkksPac ... dd 2.58 -.63 +9.6 24.13 18.05 JetBlue ... 11 19.28 -.17 -13.7 148.32 118.62 JohnJn 3.60f 17 125.93 +.18 -9.9 44.37 32.89 JohnContl n 1.04e 24 35.12 +.48 -7 .8 30.29 23.61 JnprNtwk .72 15 27 .86 -.10 -2.2 25.10 17 .96 KKR 1.31e 11 24.85 ... +18.0 123.96 87 .93 KLA Tnc 3.00f 14 104.86 -.01 -0.2 114.91 99.47 KC Southn 1.44f 20 106.61 +.10 +1.3 72.24 56.40 Kellogg 2.16 17 71.17 -.66 +4.7 8.38 3.30 KeryxBio ... dd 4.39 +.36 -5.6 22.40 16.28 Keycorp .48f 14 19.56 -.14 -3.0 62.41 39.21 Keysight ... 45 59.97 +.14 +44.2 127 .94 97 .10 KimbClk 4.00 21 105.62 -1.23 -12.5 21.25 14.69 KindMorg .80f 25 17 .91 -.02 -0.9 4.91 3.48 Kinross g ... 29 3.77 -.16 -12.7 90.38 54.11 KraftHnz n 2.50 18 63.85 -.58 -17 .9 13.93 8.90 KratosDef ... dd 12.70 +.74 +19.9 31.45 19.69 Kroger s .56f 11 28.05 -1.07 +2.2 28.71 18.22 Kulicke .12p 61 28.48 +3.37 +17 .0 63.10 30.70 L Brands 2.40 10 31.71 -4.99 -47 .3 218.71 168.54 L-3 Tch 3.20 20 203.34 +9.77 +2.8 51.91 34.46 LTC Prp 2.28f 18 42.16 -1.74 -3.2 71.04 42.58 LambWst n .77 26 70.85 +.66 +25.5 118.60 80.00 Landstar .60 24 110.10 -1.85 +5.8 13.46 7 .41 LaredoPet ... 4 9.81 +.25 -7 .5 36.13 24.10 LaSalleH .90m 19 34.88 -.08 +24.3 53.96 39.57 LeggPlat 1.52f 21 45.67 +.51 -4.3 6.56 2.57 LendingClb ... cc 4.46 +.34 +8.0 72.17 48.71 LennarA .16 14 54.06 +.41 -14.5 6.80 5.53 LbtyASE .72e q 6.67 +.16 +5.9 45.40 37 .77 LibtProp 1.60 16 44.69 +.02 +3.9 101.34 81.48 LincElec 1.56 26 90.53 +2.78 -1.1 363.00 284.22 LockhdM 8.00 39 318.37 +19.18 -0.8 108.98 70.76 Lowes 1.92f 22 99.58 +3.44 +7 .1M-N-0 197 .37 141.12 M&T Bk 3.20f 19 166.45 -2.51 -2.7 10.97 6.04 MBIA ... dd 9.39 -.05 +28.3 35.18 26.45 MDC 1.20 11 31.79 +.26 -0.3 29.62 24.29 MDU Res .79 25 29.29 -.31 +9.0 38.41 27 .88 MGM Rsts .48 9 30.95 +1.98 -7 .3 10.97 9.25 MVC Cap .60 q 9.63 +.38 -8.8 78.10 36.20 Macquarie 5.24e 8 44.71 +.89 -30.4 41.33 17 .41 Macys 1.51 11 36.39 -.50 +44.5 67 .47 45.37 Magna g s 1.32f 11 59.90 +1.08 +5.7 22.16 17 .73 Manulife g .44 ... 17 .99 +.09 -13.8 22.74 10.55 MarathnO .20 dd 21.48 +.39 +26.9 83.33 49.30 MarathPt s 1.84 10 71.74 +1.54 +8.7 149.21 96.90 MAR 1.32 34 131.01 +3.35 -3.5 19.85 12.70 MartinMid 2.00 22 13.80 +.10 -1.4 25.18 14.87 MarvellTch .24 20 21.86 +.23 +1.8 209.19 121.82 MasterCrd 1.00 48 205.91 +6.39 +36.0 74.94 43.43 MaximIntg 1.68 25 60.67 +.16 +16.0 11.04 5.75 McClatch rs ... dd 9.50 -.24 +6.4 120.23 90.25 McCorm 2.08 18 119.14 -.24 +16.9 178.70 146.84 McDnlds 4.04 24 158.51 -.91 -7 .9 178.86 131.43 McKesson 1.36 11 136.59 -1.29 -12.4 14.52 11.82 MedProp 1.00 16 14.34 -.11 +4.1 6.65 3.35 MedleyCap .40m 5 3.42 -.02 -34.5 88.82 76.41 Medtrnic 2.00f 35 88.36 +1.73 +9.4 66.41 52.83 Merck 1.92 23 62.89 +.69 +11.8 61.51 41.41 MercGn 2.50 39 43.87 +.13 -17 .9 72.25 47 .30 Meredith 2.18 13 54.80 -.50 -17 .0 29.54 16.68 Meritor ... 6 21.77 -.08 -7 .2 55.91 43.09 MetLife 1.68 10 44.20 +.47 -12.6 64.66 26.85 MicronT ... 6 56.35 +3.12 +37 .0 104.41 69.20 Microsoft 1.68 61 105.43 +4.27 +23.3 3.25 1.00 Microvisn ... dd 1.06 -.01 -35.0 138.89 98.06 Middleby ... 19 102.23 -.94 -24.2 46.74 33.96 MdsxWatr .90 30 44.32 +.58 +11.0 14.17 10.93 MHowHiInc 1.39 q 12.38 +.08 -0.7 18.25 3.01 MiMedx ... 15 3.37 +.02 -73.3 8.11 5.49 MitsuUF J ... ... 5.66 +.07 -22.1 94.02 58.75 MolsCoorB 1.64 11 68.10 -2.52 -17 .0 54.24 22.49 Momo ... ... 43.96 -2.48 +79.6 46.54 37 .42 Mondelez .88 22 42.83 +.48 +0.1 93.93 70.79 Moog A .25p 20 78.26 +1.08 -9.9 59.38 43.84 MorgStan 1.00 12 48.08 +.99 -8.3 121.30 82.86 MotrlaSolu 2.08 22 120.77 +2.36 +33.7 35.98 22.21 MurphO 1.00 dd 33.00 -.08 +6.3 47 .82 29.39 Mylan NV ... 8 36.58 -.05 -13.5 43.24 26.00 NCR Corp ... 28 31.40 +.64 -7 .6 35.17 16.04 NRG Egy .12 51 31.57 +.44 +10.8 20.15 15.55 NRG Yld C 1.24f 25 17 .90 +.05 -5.3 125.93 90.83 NXP Semi ... 39 107 .52 +.05 -8.2 8.87 5.32 Nabors .24 dd 6.07 -.22 -11.1 59.92 48.31 NatFuGas 1.70f 17 54.57 -.39 -0.6 65.60 51.44 NatGrid 2.89e ... 57 .20 -1.39 -2.7 81.60 62.71 NtHlthInv 4.00 17 75.09 -.96 -0.4 136.65 88.80 NatPresto 1.00a 16 120.40 -2.45 +21.1 111.36 17 .51 NektarTh ... dd 47 .79 +.15 -20.0 84.46 47 .67 Neogen s ... 73 82.01 -1.74 +33.0 423.21 149.65 Netflix s ... cc 395.80 -12.45 +106.2 47 .60 35.55 NJ Rscs s 1.09 15 45.95 -1.35 +14.3 19.10 12.74 NewMedia 1.48 33 18.94 +.18 +12.9 108.40 72.34 NewOriEd .40e 47 97 .14 +2.68 +3.3 14.53 10.88 NY CmtyB .68 13 11.42 +.15 -12.3 6.54 5.35 NYMtgTr .80 9 6.14 +.02 -0.5 54.19 22.60 NewellRub .92f 6 27 .80 +.38 -10.0 A-B-C 13.56 9.86 AES Corp .52 12 13.18 +.18 +21.7 46.19 38.31 AFLAC s 1.04 13 42.60 -.31 ... 21.94 17 .84 AGNC Inv 2.16 7 19.06 -.01 -5.6 6.88 4.00 AK Steel ... 21 4.61 +.02 -18.6 39.80 31.17 AT&T Inc 2.00 12 31.67 -.51 -18.5 21.80 14.65 AV Homes ... 6 21.55 ... +29.4 64.60 47 .83 AbbottLab 1.12 28 63.06 +1.18 +10.5 125.86 69.38 AbbVie 3.84 17 96.63 +.67 -0.1 29.20 8.81 AberFitc .80 17 25.16 -.84 +44.3 41.20 14.51 AcadiaPh ... dd 17 .46 -.38 -42.0 30.35 16.75 AccelrDiag ... dd 20.95 -.20 -20.0 6.15 3.60 Accuray ... dd 3.90 -.23 -9.3 52.80 3.28 AchvLfS rs ... dd 3.55 -.04 -73.6 81.46 57 .29 ActivsBliz .34f 53 81.50 +4.31 +28.7 86.42 47 .03 Adient n 1.10 ... 48.58 -1.46 -38.3 258.91 141.57 AdobeSy ... 60 258.59 +10.40 +47 .6 95.00 57 .03 AdvEnId ... 16 59.14 -2.02 -12.4 17 .34 9.04 AMD ... ... 16.27 -.09 +58.3 39.90 30.15 Aecom ... 11 32.57 -.42 -12.3 74.05 36.71 AeroViron ... cc 73.37 +1.30 +30.6 194.40 149.69 Aetna 2.00 19 191.89 +5.68 +6.4 2.65 .98 AeviGeno ... dd .97 -.05 -18.9 75.00 58.22 Agilent .60 75 63.38 +1.09 -5.4 25.30 18.97 Aircastle 1.12 9 20.26 -.20 -13.4 33.73 10.76 Akorn Inc ... 51 17 .91 -.16 -44.4 2.91 1.39 AlaskCom ... 56 1.68 -.05 -37 .3 144.99 86.75 Albemarle 1.34f 21 95.57 +.03 -25.3 62.35 33.68 Alcoa Cp ... 44 47 .26 +.12 -12.3 149.34 102.10 Alexion lf ... 52 135.87 +3.67 +13.6 211.70 142.25 Alibaba ... 56 190.04 -2.23 +10.2 30.25 16.51 AllegTch ... dd 26.76 +.88 +10.9 181.45 111.54 AllegiantT 2.80 11 143.20 -.85 -7 .5 256.80 142.81 Allergan 2.88 11 177 .15 +2.56 +8.3 81.24 66.64 Allete 2.24 23 77 .57 -2.84 +4.3 21.90 15.55 AllnceRes 2.06f 5 18.03 -.23 -8.5 29.80 22.55 AlliBern 2.57e 14 29.05 -.05 +16.0 45.52 36.84 AlliantEg s 1.34f 21 42.93 -.91 +0.8 45.69 32.93 AllisonTrn .60 15 41.82 +1.41 -2.9 105.36 85.59 Allstate 1.84 14 92.83 +.67 -11.3 153.99 70.76 AlnylamP ... dd 107 .47 +6.44 -15.4 1186.89 903.40 Alphabet C ... 31 1188.82 +48.65 +13.6 1201.99 918.60 Alphabet A ... 36 1204.42 +49.34 +14.3 10.03 8.39 AlpTotDiv .69 q 8.91 ... -5.9 12.13 9.01 AlpAlerMLP 1.35e q 10.33 +.12 -4.3 82.45 54.27 Altaba ... cc 74.48 -.88 +6.6 31.32 14.60 Altice n ... dd 18.87 +.45 -1.1 74.67 53.91 Altria 2.80f 19 58.50 +.21 -18.1 4.60 2.66 Amarin ... ... 3.05 +.07 -23.9 1798.00 931.75 Amazon ... cc 1813.03 +102.40 +55.0 66.23 37 .17 Ambarella ... cc 37 .91 -1.85 -35.5 7 .43 4.58 Ambev .05e 8 4.81 +.16 -25.5 64.89 51.89 Ameren 1.83 22 61.39 -.64 +4.1 6.50 5.85 AFMulti .50 22 6.40 ... +5.8 19.91 14.85 AMovilL .17e 13 17 .57 +.08 +2.4 59.08 35.64 AmAirlines .40 6 37 .12 -.97 -28.7 25.77 10.23 AEagleOut .55f 18 23.01 -1.11 +22.4 78.07 62.71 AEP 2.48 18 70.35 -1.21 -4.4 103.24 83.33 AmExp 1.40 16 100.50 +1.98 +1.2 60.35 46.62 AmStsWtr 1.02 33 59.51 -.49 +2.8 92.37 76.04 AmWtrWks 1.82f 38 87 .70 -.78 -4.1 48.37 39.41 Amerigas 3.80 35 42.44 +.03 -8.2 183.90 129.87 Ameriprise 3.60f 12 142.01 +.33 -16.2 106.27 71.90 AmeriBrgn 1.52 10 87 .91 -.06 -4.3 79.32 60.50 Ametek .36 31 73.70 +1.81 +1.7 201.23 163.31 Amgen 5.28 17 195.91 +4.90 +12.7 93.62 72.93 Amphenol .92f 36 88.71 +.52 +1.0 76.70 39.96 Anadarko 1.00 87 74.59 +.93 +39.1 151.89 89.58 Andeavor 2.36 39 135.49 +2.50 +18.5 126.50 91.70 ABInBev 3.19e 26 103.92 +.08 -6.8 12.58 9.95 Annaly 1.20 12 10.43 -.09 -12.3 267 .95 179.40 Anthem 3.00 16 250.51 +8.36 +11.3 6.21 4.55 Anworth .60 10 5.02 -.06 -7 .7 51.21 33.60 Apache 1.00 30 47.45 +.54 +12.4 6.47 5.18 ApolloInv .60 ... 5.68 +.04 +0.4 194.20 143.37 Apple Inc 2.92f 22 191.33 +3.36 +13.1 62.40 41.94 ApldMatl .80 13 46.13 ... -9.8 103.41 22.54 ApldOptoel ... 18 47 .78 +1.76 +26.3 39.55 32.30 AquaAm .82 27 36.37 -.34 -7 .3 50.45 21.05 ArcBest .32 15 44.50 -1.25 +24.5 31.17 16.47 Arconic .24 dd 17 .38 +.15 -36.2 17 .11 15.03 AresCap 1.52 8 16.54 +.04 +5.2 25.95 17 .40 AresMgmt 1.18e 14 21.45 +.30 +7 .3 311.67 141.78 AristaNetw ... 54 266.49 +4.10 +13.1 20.21 7 .15 ArrayBio ... dd 17 .07 -.96 +33.4 87 .26 72.31 ArrowEl ... 11 77 .54 +.48 -3.6 81.26 59.80 Ashland .90m 45 81.18 +2.56 +14.0 37 .30 28.43 AstraZen s 1.37e 9 37 .16 +1.98 +7 .1 40.97 20.07 AtHomGr n ... 51 37 .94 -2.51 +24.8 93.56 76.46 ATMOS 1.94f 17 91.13 -1.44 +6.1 141.52 100.51 AutoData 2.76f 37 137 .34 +3.12 +17 .2 4.24 1.91 AVEO Ph h ... dd 2.90 +.49 +3.9 123.67 90.41 AveryD 2.26f 27 103.66 +2.59 -9.8 50.88 27 .75 AvisBudg ... 11 31.90 -1.51 -27 .3 52.91 41.40 Avista 1.49f 28 50.14 -2.73 -2.6 39.75 22.00 B&G Foods 1.90f 9 30.05 -2.30 -14.5 49.06 40.19 BCE g 3.02 ... 42.52 +.88 -11.4 16.97 10.65 BGC Ptrs .72 cc 11.15 -.15 -26.2 47 .92 31.88 BHPBil plc 1.66e ... 43.89 -.66 +8.9 47 .83 33.90 BP PLC 2.38 24 45.37 -.57 +7 .9 31.80 18.65 BP Pru 3.60e 5 30.70 +1.46 +52.7 284.22 181.59 Baidu ... 10 267 .19 +15.42 +14.1 104.59 70.23 Balchem .42f 45 98.46 -4.13 +22.2 43.24 34.71 BallCorp s .40 19 37 .62 +.75 -0.6 5.94 2.57 BallardPw ... dd 2.80 -.07 -36.5 11.98 6.53 BcoBrad s .06a ... 7 .49 +.28 -19.6 7 .57 5.25 BcoSantSA .21e ... 5.42 -.17 -17 .1 33.05 22.75 BkofAm .48 16 28.55 +.52 -3.3 84.71 71.37 BkMont g 3.84e ... 78.36 +.41 -2.1 58.99 49.39 BkNYMel .96 13 53.03 -.17 -1.5 66.78 55.85 BkNova g 3.28f 9 57 .35 +.06 -11.1 56.50 25.59 B iPVxST rs ... q 31.45 -2.78 +12.6 8.41 4.10 BarnesNob .60 dd 5.40 +.15 -19.4 18.35 11.07 BarrickG .12 27 12.91 -.44 -10.8 75.62 58.81 Baxter s .76f 35 74.78 +.41 +15.7 23.24 13.09 BeazerHm ... 17 15.56 +.72 -19.0 248.39 191.53 BectDck 3.00f cc 247 .10 +4.24 +15.4 31.15 16.52 BedBath .64 7 19.87 -1.20 -9.6 49.84 40.60 Bemis 1.24 17 42.47 +.19 -11.1 217 .62 168.00 BerkH B ... 26 190.96 +3.40 -3.7 64.42 36.20 BigLots 1.20 13 41.85 +1.18 -25.5 22.70 9.62 Bilibili n ... 49 13.80 +.50 +22.8 49.20 3.50 Biocept rs ... ... 7 .19 +1.79 -65.5 6.69 3.95 Biocryst ... dd 6.19 +.21 +26.1 370.57 249.17 Biogen ... 21 348.48 -9.00 +9.4 8.45 .75 BlackBox .48 dd 2.28 +.25 -35.8 71.01 50.49 BlkHillsCp 1.90f 18 61.32 -2.65 +2.0 14.55 8.47 BlackBerry ... dd 10.20 +.28 -8.7 41.44 32.81 BlkHlthSci 2.40 q 41.17 +1.51 +12.8 15.84 13.04 BlkMuniast .65a q 13.18 +.09 -12.0 37 .52 29.58 Blackstone 2.70e 16 35.21 -.32 +10.0 8.32 1.72 BlueAprn n ... dd 3.89 +.54 -3.5 374.48 202.19 Boeing 6.84 37 350.79 +16.15 +18.9 2228.99 1630.56 BookingHl ... 28 2031.44 -55.49 +16.9 58.22 42.06 BorgWarn .68 13 45.08 +.49 -11.8 315.25 128.75 BostBeer ... 40 326.20 +23.55 +70.7 37 .30 24.54 BostonSci ... 23 33.35 -.26 +34.5 40.44 24.53 BoydGm .20 25 38.17 +1.38 +8.9 27 .34 17 .11 BrigStrat .56 11 18.45 +.38 -27 .3 54.14 29.50 Brinker 1.52 16 48.95 -.21 +26.0 70.05 49.96 BrMySq 1.60 56 56.86 +.30 -7 .2 71.74 48.00 BritATob s 2.24e ... 51.80 +.02 -22.7 285.68 197 .46 BroadcInc 7 .00 8 202.46 -45.22 -21.2 14.82 6.28 Brookdale ... dd 9.49 -.30 -2.2 46.88 37 .27 BrkfInfra s 1.88 29 40.26 -.44 -10.2 69.60 48.04 Brunswick .76 19 67 .56 +1.10 +22.3 65.90 33.85 Bu ckeye 5.05 11 36.28 +1.86 -26.8 44.20 30.45 CA Inc 1.02 20 44.06 +7 .33 +32.4 9.67 3.80 CBL Asc .80 3 5.57 -.19 -1.6 50.83 40.48 CMS Eng 1.43 29 47 .85 -.74 +1.2 15.65 10.09 CNH Indl .14e cc 10.37 +.12 -22.6 67 .69 47 .99 CSX .88 10 64.71 -.29 +17 .6 26.00 6.70 CVR Rfng 2.95e 20 23.00 +.95 +39.0 84.00 60.14 CVS Health 2.00 12 68.63 +2.15 -5.3 8.86 6.25 CYS Invest .88 7 7 .55 -.06 -6.0 29.57 21.71 CabotO&G .24 44 23.45 -.13 -18.0 14.50 10.25 CaesarsEnt ... dd 11.50 +.23 -9.1 52.30 33.40 Cal-Maine 2.49e 90 45.70 -1.35 +2.8 13.15 10.60 CalaCvHi 1.20 q 13.02 +.22 +9.9 25.45 17 .52 CalAmp ... 31 24.05 -.39 +12.2 46.15 35.25 CalifWtr .75 29 40.95 -1.10 -9.7 14.65 9.34 CallonPet ... 24 10.89 ... -10.4 9.95 4.00 CalumetSp ... dd 7 .75 +.35 +0.6 96.39 78.19 CamdenPT 3.08 24 91.51 -.14 -0.6 54.37 32.63 CampSp 1.40 13 41.05 -.86 -14.7 100.01 81.70 CIBC g 5.32 9 88.16 +.23 -9.5 85.77 70.59 CdnNR gs 1.33 ... 85.81 +3.83 +4.0 38.20 28.02 CdnNRs gs 1.34 ... 36.90 +.45 +3.3 106.50 76.98 CapOne 1.60 21 94.59 +1.69 -5.0 16.72 9.15 CapSenL ... dd 10.76 -.48 -20.2 10.58 8.17 CapsteadM .64 12 8.57 -.67 -0.9 1.90 .58 CpstnTur rs ... dd 1.58 +.10 +105.2 78.78 48.28 CardnlHlth 1.90f 12 50.80 +.86 -17 .1 81.67 57 .05 CarMax ... 20 76.92 +.51 +19.9 72.70 56.45 Carnival 2.00 14 58.05 +.50 -12.5 61.49 36.57 CarpTech .72 44 56.51 +1.72 +10.8 31.57 11.10 Carrizo ... 29 28.46 +.08 +33.7 173.19 105.11 Caterpillar 3.44f 17 140.75 +5.34 -10.7 71.85 57 .15 CedarF 3.56 16 60.08 -5.09 -7 .6 147 .17 74.13 Celgene ... 26 85.69 +3.25 -17 .9 10.37 5.72 Cemex .29t ... 6.77 -.19 -9.7 11.52 6.90 CenovusE .20 8 10.57 -.25 +15.8 30.45 24.81 CenterPnt 1.11 20 27 .76 -.18 -2.1 23.81 13.16 CntryLink 2.16 9 19.88 +.22 +19.2 59.83 43.61 ChemFinl 1.12 19 55.16 -1.12 +3.2 58.08 39.57 Chemours n .68 12 44.88 +.36 -10.3 5.60 2.53 ChesEng ... 9 5.19 -.10 +31.1 133.88 102.55 Chevron 4.48 55 124.04 -.10 -0.9 10.90 6.96 Chicos .34 10 8.06 -.38 -8.6 70.52 34.27 ChinaSoAir .64e ... 36.20 -.66 -30.1 474.46 247 .52 Chipotle ... cc 457 .21 +6.17 +58.2 55.05 43.21 ChurchDwt s .87f ... 55.89 +1.23 +11.4 227 .13 163.02 Cigna .04 17 173.09 +.99 -14.8 81.98 66.33 CinnFin 2.12 20 69.61 +1.27 -7 .1 66.87 34.78 Cirrus ... 15 40.27 +.18 -22.3 46.37 30.36 Cisco 1.32f 21 41.78 -.93 +9.1 38.42 5.81 CgpVelICrd ... ... 6.82 +.66 -51.5 80.70 64.38 Citigroup 1.28 12 67 .00 -.14 -10.0 48.23 31.51 CitizFincl .52 12 39.36 +.01 -6.2 109.92 73.34 CitrixSy s ... 31 109.77 +3.20 +24.7 4.05 1.31 CleanEngy ... dd 2.65 -.54 +30.5 9.15 5.60 ClevCliffs ... 7 8.40 -.07 +16.5 150.40 113.57 Clorox 3.84 22 134.46 -.98 -9.6 48.62 41.45 CocaCola 1.56 76 44.74 +.10 -2.5 13.19 10.55 CohStQIR .96 q 12.18 -.06 -3.7 29.16 25.16 CohStSelPf 2.06 q 27 .25 -.06 -3.5 77 .91 61.28 ColgPalm 1.68 23 65.75 -.03 -12.9 44.00 30.43 Comcast s .76 17 34.70 +1.12 -13.0 102.66 64.04 Comerica 1.36f 17 89.46 -1.16 +3.1 9.62 4.90 CmpTask .24 ... 8.21 +.48 +61.0 34.98 17 .11 Comtech .40 28 35.12 +2.52 +58.8 39.43 32.16 ConAgra .85 17 36.07 +.34 -4.2 69.72 48.86 ConnWtrSv 1.25f 42 66.47 -.60 +15.8 72.00 42.27 ConocoPhil 1.14f 58 72.00 +2.35 +31.2 20.72 10.31 ConsolCom 1.55 ... 12.82 -.12 +5.2 89.70 71.12 ConEd 2.86 16 79.46 -.04 -6.5 236.62 191.71 ConstellA 2.96f 17 215.50 +.52 -5.7 69.91 29.73 ContlRescs ... cc 62.42 -.33 +17 .8 40.78 22.58 CooperTire .42 19 26.00 -1.75 -26.4 53.75 33.24 CorOnDem ... dd 52.08 +3.08 +47 .4 35.10 26.11 Corning .72 dd 28.80 +.67 -10.0 35.26 24.55 CorpOffP 1.10 15 29.58 -.32 +1.3 214.17 150.00 Costco 2.28f 31 216.54 +6.92 +16.3 21.68 12.92 Coty .50 ... 14.24 +.08 -28.4 9.88 8.23 CousPrp .26 14 9.55 -.21 +3.2 179.12 141.75 CrackerB 5.00f 16 150.52 -3.31 -5.3 14.96 8.50 CS VSSilv ... q 8.52 -.41 -26.6 35.65 22.15 CrestEq rs 2.40 dd 33.30 +1.10 +29.1 19.54 7 .42 Crocs ... dd 17 .12 +.38 +35.4 62.27 42.63 CrownHold ... 18 45.36 -.04 -19.4 194.18 129.90 Cummins 4.56f 38 136.86 +5.46 -22.5 25.69 11.35 CybrOpt ... cc 19.45 +.55 +29.7 18.87 12.50 CypSemi .44 28 16.54 +.45 +8.5D-E-F 67 .47 52.06 DCT IndlTr 1.44 32 66.65 -.57 +13.4 11.57 9.71 DNP Selct .78 q 10.91 +.03 +1.0 116.74 94.25 DTE 3.53 19 106.19 -.84 -3.0 111.74 76.27 Darden 3.00f 23 112.09 +1.76 +16.7 16.21 8.14 DeanFoods .36 14 10.73 -.26 -7 .2 175.26 112.87 Deere 2.76f 27 137 .58 -2.40 -12.1 60.50 44.59 DeltaAir 1.40f 11 50.77 +1.19 -9.3 5.56 .92 DenburyR ... dd 4.89 -.03 +121.3 31.42 6.98 Dermira ... dd 11.56 +1.65 -58.4 20.23 10.36 DeutschBk .83e ... 11.24 -.22 -40.9 46.54 29.34 DevonE .32f 29 44.72 +.21 +8.0 148.85 117 .73 Diageo 3.20e ... 148.35 +2.77 +1.6 21.92 10.09 DiamOffsh .50 34 20.50 +.75 +10.3 5.16 3.07 DianaShip ... dd 4.64 -.36 +14.0 23.70 11.43 Diebold .40 14 12.45 -.40 -23.9 14.70 8.50 DigiIntl ... 48 13.45 -.45 +40.8 127 .23 96.56 DigitalRlt 4.04 56 116.24 +.94 +2.1 98.75 49.91 Dillards .40 10 85.57 -5.33 +42.5 44.03 21.25 DxGBull rs ... q 23.31 -2.35 -26.5 25.76 11.34 DrGMBll rs .09e q 13.36 -1.24 -24.8 28.73 4.97 DxSPOGBr rs ... q 5.79 +.04 -51.2 18.57 8.31 DxSCBear rs ... q 8.65 +.11 -29.5 81.93 57 .50 Discover 1.40 13 69.89 -.55 -9.1 113.18 96.20 Disney 1.68 16 110.00 +5.22 +2.3 105.82 68.69 DollarGen 1.16f 17 99.50 +1.16 +7 .0 116.65 66.01 DollarTree ... 12 86.75 +2.12 -19.2 85.30 61.53 DomEngy 3.34 14 69.99 -.03 -13.7 293.81 166.74 Dominos 2.20f 47 281.40 +2.25 +48.9 52.58 36.55 Domtar g 1.74 18 48.22 +.40 -2.6 52.20 42.59 Donaldson .76f 24 45.76 +.70 -6.5 77 .08 61.27 DowDuPnt 1.52 21 66.36 +.43 -6.8 9.18 7 .53 DryStrt .52 q 7 .67 +.03 -11.2 43.50 27 .75 Dropbox n ... ... 32.17 +.81 +13.0 9.33 8.40 DufPUC .60 q 8.54 -.06 -3.5 91.78 71.96 DukeEngy 3.71f 18 80.62 -1.00 -4.1 30.14 24.30 DukeRlty .80 23 28.92 -.31 +6.3 46.99 33.95 eBay s ... 25 37 .61 +.22 -0.3 128.03 81.99 EOG Rescs .74f dd 125.96 +1.61 +16.7 39.72 26.02 ETF M AlH ... ... 28.83 -.95 -1.4 89.85 69.82 Eaton 2.64f 18 77 .76 +1.74 -1.6 17 .72 14.41 EV EEq2 1.05 q 17 .53 +.58 +15.2 9.84 8.02 EVTxMGlo .98 q 9.45 -.02 +0.7 150.46 125.74 Ecolab 1.64 31 143.16 +1.40 +6.7 83.38 57 .63 EdisonInt 2.42 15 65.64 -.62 +3.8 155.22 100.20 EdwLfSci s ... 49 148.13 +.60 +31.4 89.09 73.69 EliLilly 2.25 85 89.71 +2.32 +6.2 116.90 79.71 EllieMae ... 72 102.84 -3.63 +15.0 20.60 18.00 ElmiraSB .92b 17 20.50 ... +5.3 10.45 5.65 EmergeES 2.68m dd 7 .17 -.05 -0.3 74.45 57 .47 EmersonEl 1.94 27 70.58 +1.30 +1.3 16.63 8.89 EnbrdgEPt 1.40 13 10.98 +.14 -20.5 42.31 29.00 Enbridge 2.68 ... 35.58 -.03 -9.0 14.31 8.31 EnCana g .06 22 13.24 +.44 -0.7 12.54 5.27 Endo Intl ... dd 11.12 +.26 +43.5 13.49 7 .61 Enerpls g .12e 17 13.12 +.35 +34.0 20.00 13.80 EnLinkLLC 1.05f 14 15.75 -.85 -10.5 21.80 17 .65 Ennis Inc .90f 15 19.95 -.50 -3.9 8.00 4.10 ENSCO .04 dd 7 .60 +.34 +28.6 87 .85 71.95 Entergy 3.56 36 81.89 -.67 +0.6 29.65 23.10 EntProdPt 1.72f 21 28.40 +.75 +7 .1 57 .44 47 .06 Evergy 1.60 25 55.91 -.85 +5.9 66.15 52.76 EversrceE 2.02 19 59.14 -1.17 -6.4 1.62 .76 EvineLive ... ... 1.40 +.06 ... 71.60 36.10 ExactSci h ... dd 63.76 +1.30 +21.4 11.38 8.51 ExantasCap .20 dd 10.13 -.07 +8.1 32.50 18.50 Exelixis ... 27 21.86 +.65 -28.1 43.20 35.51 Exelon 1.38f 12 42.39 -.70 +7 .6 161.00 98.52 Expedia h 1.20 58 126.95 +.95 +6.0 85.07 55.80 ExpScripts ... 11 81.48 +1.41 +9.2 89.30 72.16 ExxonMbl 3.28f 18 83.31 +.98 -0.4 14.92 12.02 FNBCp PA .48 14 13.22 -.31 -4.3 207 .08 149.02 Facebook ... 39 207 .32 +4.09 +17 .5 58.74 39.79 Fastenal 1.60f 24 55.24 +7 .03 +1.0 274.66 203.13 FedExCp 2.60f 11 233.75 +5.48 -6.3 24.37 9.78 FedNatHld .32 21 23.27 +.32 +40.4 135.59 106.41 FedRlty 4.00 22 125.09 -1.80 -5.8 149.85 86.68 Ferrari n ... ... 142.51 +7 .15 +35.9 5.75 2.87 Ferrellgs .40 dd 3.32 -.03 -22.4 24.95 11.07 FiatChrys ... ... 19.43 -.57 +8.9 42.52 31.89 FidlNatFn 1.20f 14 37 .08 -.80 -5.5 17 .04 12.63 FidusInvst 1.56a 9q 14.46 +.04 -4.7 34.67 24.66 FifthThird .72f 9 29.09 -.05 -4.1 22.53 14.73 FstData n ... 12 22.31 +.45 +33.5 81.72 39.11 FstSolar ... 33 54.06 -.47 -19.9 37 .00 29.12 FirstEngy 1.44 7 35.84 -.93 +17 .0 7 .79 4.51 Fitbit n ... dd 6.65 -.21 +16.5 22.51 19.07 FlrtyTotR 1.63 q 19.25 -.05 -10.9 19.71 12.93 Flex Ltd ... 15 14.81 +.49 -17 .7 22.82 16.80 FlowrsFds .72f 22 20.65 -.67 +6.9 62.09 37 .04 Fluor .84 36 49.45 +.40 -4.3 59.40 28.42 FootLockr 1.38 21 52.67 +.37 +12.4 13.48 10.14 FordM .60a 6 10.98 -.08 -12.1 73.62 52.63 FBHmSec .80 19 55.18 +.63 -19.4 20.25 11.78 FrptMcM .20 11 16.80 -.66 -11.4G-H-I 24.23 18.83 GGP Inc .88 31 20.90 +.28 -10.6 164.76 96.42 GW Pharm ... dd 151.77 +10.51 +15.0 24.97 21.10 GabDvInc 1.32 q 23.36 +.38 -0.2 10.09 8.42 GabMultT .88e q 9.09 +.08 -1.2 7 .20 5.68 GabUtil .60 q 5.97 -.05 -15.9 39.32 32.51 Gam&Lsr n 2.52 20 36.16 +.12 -2.3 35.68 21.02 Gap .97 14 29.40 -1.62 -13.1 65.96 49.80 Garmin 2.12f 20 63.23 +1.88 +6.1 36.59 32.20 GAInv 1.15e q 35.25 +.65 +2.5 230.00 184.21 GenDynam 3.72 20 192.74 +3.90 -5.3 27 .05 12.61 GenElec .48 dd 13.89 +.04 -20.5 60.69 41.01 GenMills 1.96 10 44.91 +.36 -24.3 46.76 34.50 GenMotors 1.52 dd 39.36 +.20 -4.0 31.79 18.42 GenesisEn 2.88f 56 22.91 +.54 +2.5 25.41 16.59 Gentex .44f 16 23.23 -.03 +10.9 107 .75 79.86 GenuPrt 2.88f 21 93.25 +2.51 -1.9 5.32 2.89 Gerdau .02e ... 4.00 +.06 +7 .5 89.54 64.27 GileadSci 2.28 9 77 .38 +2.17 +8.0 42.95 34.52 GlaxoSKln 2.89e ... 41.74 +.72 +17 .7 57 .55 27 .79 GlobusMed ... 44 52.02 +.56 +26.6 77 .02 40.78 GoDaddy n ... cc 76.78 +3.00 +52.7 14.76 4.15 Gogo ... dd 4.04 -.85 -64.2 15.55 11.64 Goldcrp g .24 18 13.23 -.73 +3.6 275.31 214.64 GoldmanS 3.20f 22 226.41 +4.62 -11.1 36.52 22.73 Goodyear .56 7 22.68 -1.12 -29.8 11.89 4.42 GoPro ... dd 6.31 -.63 -16.6 19.60 11.87 GovPrpIT 1.72 26 16.02 -.52 -13.6 77 .37 58.48 vjGrace .96 22 74.54 +.15 +6.3 16.74 12.65 GraphPkg .30 16 14.85 +.30 -3.9 65.60 47 .97 Greif A 1.68 18 54.55 +1.43 -10.0 46.50 29.70 Griffin .40f ... 43.97 -.43 +19.8 5.99 3.60 Groupon ... ... 4.67 +.31 -8.4 37 .43 24.78 GuangRy .63e ... 26.10 -.44 -21.9 15.08 8.11 Gulf p ortE ... 6 12.09 -1.14 -5.3 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 industrials2.30% (wkly)t 4-wk. -0.28%s YTD 1.21%UNasdaq1.79% (wkly)s 4-wk. 1.03%s YTD 13.36%US&P 5001.50% (wkly)s 4-wk. 0.78%s YTD 4.78%US&P mid-cap0.34% (wkly)s 4-wk. 0.20%s YTD 5.04%VRussell 200 0 -0.41% (wkly)s 4-wk. 0.19%s YTD 9.87% 170.65 139.53 NextEraEn 4.44f 12 169.52 -.79 +8.5 27 .76 22.44 NiSource s .78 33 26.30 -.58 +2.5 81.00 50.35 NikeB s .80 67 77 .38 +.90 +23.7 6.84 3.14 NobleCorp .08 dd 6.45 +.36 +42.7 37 .76 22.99 NobleEngy .44 36 36.02 +.81 +23.6 6.59 4.51 NokiaCp .19e ... 5.81 +.05 +24.7 6.61 1.82 NordicAm .41e dd 2.49 -.38 +1.2 54.11 37 .79 Nordstrm 1.48a 20 52.18 -1.77 +10.1 159.04 111.44 NorflkSo 2.88 24 159.46 +4.94 +10.0 3.73 .63 NthnO&G ... 43 3.41 +.13 +66.3 360.88 259.00 NorthropG 4.80f 34 321.73 +14.37 +4.8 18.20 15.06 NwstBcsh .68 19 17 .67 -.18 +5.6 69.50 51.50 NwstNG 1.88 dd 64.30 -2.25 +7 .8 94.19 72.30 Novartis 2.75e 16 78.78 +1.61 -6.2 2.75 .91 Novavax ... dd 1.36 -.05 +9.7 58.37 41.03 NovoNord .96e ... 49.88 +1.47 -7 .1 84.00 53.50 NuSkin 1.47 37 77 .28 -1.58 +13.3 70.48 51.67 Nucor 1.52 16 64.12 +.78 +0.8 14.46 12.92 NuvDivA .85a q 13.25 +.03 -5.8 18.59 15.35 Nv AMT-Fr .78a q 15.40 +.02 -10.8 10.75 9.29 NvPfdInco .80 q 9.30 -.13 -10.1 14.57 13.00 NuvEqtP 1.00 q 14.21 +.04 -0.3 269.20 148.68 Nvidia .60 47 249.32 +1.99 +28.8 29.93 22.70 NxStageMd ... dd 28.00 -.28 +15.6 37 .32 29.59 OGE Engy 1.33 19 35.42 +.12 +7 .6 5.91 4.17 OaktrSpL .38 dd 4.67 ... -4.5 9.09 7 .03 OaktStInco .56e 11 8.41 -.08 +0.1 13.87 6.69 OasisPet ... dd 12.55 -.66 +49.2 87 .67 58.38 OcciPet 3.12f cc 83.64 -.61 +13.5 30.90 24.02 OceanFst .60 17 29.52 -.90 +12.5 6.26 2.00 OfficeDpt .10 6 2.62 -.08 -26.0 19.35 15.38 OldNBcp .52 25 18.50 -.55 +6.0 22.34 17 .92 OldRepub .78 17 20.03 +.17 -6.3 38.84 27 .68 Olin .80 9 29.22 +.19 -17 .9 33.85 24.90 OmegaHlt 2.64 11 31.33 -.74 +13.8 27 .10 14.20 OnSmcnd ... 12 23.48 +.38 +12.1 71.99 49.65 ONEOK 3.18f 52 71.40 +.19 +33.6 7 .24 2.66 OpkoHlth ... dd 5.86 +.65 +19.6 53.48 42.57 Oracle .76 55 48.63 +2.63 +2.9 65.75 33.72 Orbotch ... 21 62.13 -.57 +23.7 2.72 .91 Organovo ... dd 1.34 -.05 ... 61.86 42.68 Orthofix ... 77 58.10 +.18 +6.2 100.26 66.55 OshkoshCp .96 17 73.60 +2.66 -19.0 49.75 38.75 OtterTail 1.34 24 48.40 -1.20 +8.9 32.51 14.26 OwensMin 1.04 11 17 .32 +.24 -8.3P-Q-R 71.57 37 .30 PG&E Cp 2.12f 7 43.27 -1.76 -3.5 22.35 12.25 PGT Inc ... 27 21.35 ... +26.7 163.59 119.77 PNC 3.80f 13 138.32 +2.32 -4.1 46.00 33.75 PNM Res 1.06 19 38.30 -1.40 -5.3 93.12 64.48 POSCO ... ... 70.00 -.40 -10.4 122.07 100.36 PPG s 1.80 18 103.99 +.99 -11.0 39.90 25.30 PPL Corp 1.64 12 28.52 -1.05 -7 .9 79.69 59.82 Paccar 1.12 12 63.45 +2.54 -10.7 39.97 25.15 Pagsegur n ... ... 27 .30 -.57 -13.9 219.19 126.56 PaloAltNet ... dd 215.95 +4.79 +49.0 9.98 4.09 Pandora ... dd 8.16 -.09 +69.3 1.44 .31 ParkDrl ... dd .36 -.02 -64.2 212.80 152.47 ParkerHan 3.04f 20 161.51 +4.69 -19.1 33.43 21.12 ParsleyEn ... 53 32.07 +.40 +8.9 73.10 54.20 Paychex 2.24 28 70.54 +.75 +3.6 89.19 54.33 PayPal n ... 56 87 .99 +2.05 +19.5 36.99 29.28 Pembina g 1.56 26 35.47 +.08 -2.0 36.47 19.98 PnnNtGm ... 38 36.59 +1.68 +16.8 7 .84 6.29 PennantPk .72 8 7 .08 -.01 +2.5 5.63 2.25 Penney ... 40 2.38 -.06 -24.7 54.83 38.33 Penske 1.40f 12 48.68 -.92 +1.7 74.84 41.28 Pentair .70 13 43.52 +1.24 -38.4 20.26 15.97 PeopUtdF .70f 17 18.06 -.15 -3.4 122.51 95.94 PepsiCo 3.71f 35 112.69 +3.13 -6.0 84.49 62.43 PerkElm .28 29 75.67 +1.35 +3.5 95.93 63.68 Perrigo .76 dd 75.90 -.33 -12.9 14.98 7 .24 PetrbrsA ... ... 9.38 +.17 -4.6 17 .20 7 .72 Petrobras ... ... 10.69 +.27 +3.9 39.43 32.32 Pfizer 1.36 15 37 .53 +.42 +3.6 121.69 76.21 PhilipMor 4.56f 21 82.68 +.42 -21.7 43.98 35.47 PhilipsNV .88e ... 43.66 +.18 +15.5 122.38 80.73 Phillips66 3.20f 26 111.81 +.63 +10.5 10.89 10.00 PimIncStr2 .96 q 10.48 -.14 +0.5 92.42 73.41 PinWst 2.78 18 80.15 -2.59 -5.9 213.40 125.46 PioNtrl .32f cc 184.55 -.47 +6.8 16.13 8.11 PitnyBw .75 6 8.96 -.15 -19.9 26.95 18.38 PlainsAAP 1.95 31 23.53 +.10 +14.0 137 .66 86.96 Polaris 2.40 32 122.42 -3.21 -1.3 47 .48 34.15 PolyOne .70 20 44.58 +.56 +2.5 166.95 127 .36 Praxair 3.30 38 166.80 +2.76 +7 .8 75.59 52.31 PrinFncl 2.08f 11 53.16 -.46 -24.7 63.45 34.95 ProAssur 1.24a 20 36.40 +.25 -36.3 65.12 32.52 PrUltPQ s ... q 65.26 +4.18 +41.1 45.62 8.52 PUVixST rs ... q 9.61 -1.38 -5.9 139.47 9.53 ProShtVx s ... q 13.77 +.53 -89.3 94.67 70.73 ProctGam 2.87 21 79.31 ... -13.7 51.12 35.66 PrUShSP rs ... q 35.98 -1.10 -12.4 32.24 12.52 PShtQQQ rs ... q 12.49 -.91 -41.9 8.37 5.51 ProspctCap .72 8 6.67 -.05 -1.0 127 .14 92.05 Prudentl 3.60 10 95.07 +.22 -17 .3 54.50 41.67 PSEG 1.80 18 52.04 -1.23 +1.0 234.90 180.48 PubStrg 6.80 25 228.08 -4.13 +9.1 35.21 23.81 PulteGrp .36 17 29.65 +.34 -10.8 7 .72 6.89 PMMI .44 q 7 .10 +.10 -4.2 13.77 7 .02 QEP Res .08 36 12.75 -.13 +33.2 69.28 48.56 Qualcom 2.48 dd 58.39 +.55 -8.8 116.49 90.10 QstDiag 2.00f 22 114.95 +4.46 +16.7 145.94 70.57 RLauren 2.50f 18 127 .55 +1.13 +23.0 22.92 11.93 RangeRs .08 18 16.40 -.67 -3.9 42.40 26.70 RavenInds .52 1 39.35 -.57 +14.6 102.17 74.14 RJamesFn .88f 19 93.00 +3.32 +4.4 39.73 27 .71 Rayonier 1.08f 41 38.19 -1.22 +20.7 229.75 165.14 Raytheon 3.47 29 199.75 +7 .05 +6.8 60.05 47 .25 RltyInco 2.53 31 55.15 -.43 -3.3 17 .45 14.29 RedwdTr 1.20f 12 16.57 -.20 +11.8 526.12 281.89 Regenrn ... 28 367 .64 -1.95 -2.2 20.21 13.03 RegionsFn .36 16 17 .21 -.38 -0.4 97 .41 68.46 RelStlAl 2.00 20 89.99 +1.67 +4.9 49.23 29.56 Replgn ... 68 47 .86 -1.09 +31.9 68.89 53.09 RestBrnds 1.80 20 63.48 +2.59 +3.3 20.78 16.18 RetailOpp .78 56 19.13 -.37 -4.1 60.72 42.65 RioTinto 2.27e ... 54.00 -.65 +2.0 2.80 1.38 RiteAid ... 2 1.65 -.09 -16.2 210.72 155.81 RockwlAut 3.68 25 171.07 +1.83 -12.9 139.63 105.04 RockColl 1.32 22 137 .86 +2.50 +1.7 184.00 105.60 Rogers ... 33 117 .38 +.69 -27 .5 58.80 15.75 Roku n ... dd 48.76 +2.06 -5.8 292.97 226.81 Roper 1.65 30 283.45 +7 .27 +9.4 87 .10 72.61 RoyalBk g 3.76 ... 77 .10 +.66 -5.6 135.65 101.20 RylCarb 2.40 14 107 .87 +3.13 -9.6 76.99 53.56 RoyDShllB 3.76 cc 73.44 +.70 +7.5 73.86 52.48 RoyDShllA 3.76 cc 70.00 +.54 +4.9 90.26 65.65 Ryder 2.08f 18 74.69 +1.46 -11.3S-T-U 46.44 33.92 S&T Bcp 1.00 19 43.63 -1.24 +9.6 68.35 33.61 SCANA .49m 10 39.06 -1.45 -1.8 106.04 89.46 SLGreen 3.25 30 102.97 +.26 +2.0 28.45 12.29 SM Energy .10 dd 26.42 -.40 +19.7 129.52 114.83 SpdrGold ... q 117 .61 -1.25 -4.9 286.63 240.85 S&P500ETF 4.13e q 279.59 +4.17 +4.8 101.55 74.25 SpdrBiot s .44e q 100.56 +.31 +18.5 37 .46 35.26 SpdrLehHY 2.30 q 35.69 +.13 -2.8 66.04 49.31 SpdrS&P RB .74e q 60.85 -1.10 +3.4 51.04 37 .72 SpdrRetl s .49e q 49.22 -.61 +8.9 45.45 28.96 SpdrOGEx .73e q 43.19 -.22 +16.2 50.00 37 .00 SabnR 2.34e 22 45.90 -.72 +2.9 87 .05 51.05 Saia Inc ... 37 76.55 -4.35 +8.2 20.00 16.75 StJoe ... 54 17 .95 -.45 -0.6 148.70 87 .26 Salesforce ... cc 147 .61 +6.21 +44.4 21.36 14.05 SallyBty ... 10 16.37 +.49 -12.7 10.54 5.66 SJuanB .65e 13 5.93 -.01 -28.0 50.65 37 .43 Sanofi 1.58e ... 41.93 -.55 -2.5 80.35 61.02 Schlmbrg 2.00 43 68.08 +1.05 +1.0 60.22 38.06 Schwab .40 29 50.62 -.03 -1.5 10.76 1.99 SearsHldgs ... dd 2.26 -.01 -36.9 10.72 5.50 Seaspan .50 15 9.59 -.94 +42.1 122.98 100.49 SempraEn 3.58 22 116.51 -1.27 +9.0 20.27 14.86 SenHous 1.56 12 18.22 -.52 -4.9 435.15 326.68 Sherwin 3.44f 32 418.39 +4.81 +2.0 11.64 2.00 ShiftPixy n ... ... 4.62 +2.03 +60.4 15.98 12.80 ShipFin 1.40 15 14.65 ... -5.5 173.63 145.78 SimonProp 7 .80 23 171.69 -1.30 ... 7 .70 5.17 SiriusXM .04 39 7 .10 +.10 +32.5 117 .65 86.13 SkywksSol 1.28 21 99.60 -.53 +4.9 27 .69 20.50 SmartFn rs ... 24 25.35 -1.62 +16.8 133.38 96.13 Smucker 3.12 15 111.06 -.68 -10.6 21.22 10.50 SnapInc A n ... ... 13.36 -.17 -8.6 185.47 140.83 SnapOn 3.28 16 165.26 +1.90 -5.2 98.26 49.73 SodaStrm ... 32 90.14 +2.81 +28.1 22.55 19.70 SolarCap 1.64 12 20.74 -.05 +2.6 55.77 46.55 SonocoP 1.56 27 54.06 +1.07 +1.7 53.91 36.25 SonyCp ... ... 53.31 +3.73 +18.6 42.97 38.63 SourcC 1.00 q 40.40 +.47 -0.9 36.41 25.96 SoJerInd s 1.12 29 33.65 -1.62 +7 .7 53.51 42.38 SouthnCo 2.40f 53 47 .96 +.20 -0.3 66.99 49.76 SwstAirl .64f 9 53.09 +.35 -18.9 6.72 3.42 SwstnEngy ... 6 5.38 -.10 -3.6 8.46 6.47 SpiritRltC .72 12 8.21 -.14 +6.8 8.92 4.81 Sprint ... 3 5.66 +.03 -3.9 69.40 23.44 Square n ... ... 66.97 +.53 +93.2 5.70 1.14 Staff360 rs ... ... 2.69 +1.32 -14.6 64.17 53.41 SP Matls .98e q 58.58 +.13 -3.2 91.79 77 .82 SP HlthC 1.01e q 87 .40 +1.39 +5.7 58.95 48.76 SP CnSt 1.28e q 52.74 +.52 -7 .3 112.62 87 .89 SP Consum 1.12e q 112.59 +2.29 +14.1 79.42 61.80 SP Engy 2.04e q 76.26 +.59 +5.5 30.33 23.79 SPDR Fncl .46e q 26.98 +.31 -3.3 80.96 66.95 SP Inds 1.12e q 73.75 +1.59 -2.5 72.66 54.94 SP Tech .78e q 72.54 +1.48 +13.4 57 .23 47 .37 SP Util 1.55e q 52.54 -.63 -0.3 176.62 130.56 StanBlkDk 2.52 19 135.57 +2.43 -20.1 11.35 8.74 StarGas .47f 15 9.76 +.05 -9.2 61.94 47 .37 Starbucks s 1.44f 24 51.62 +2.64 -10.1 114.27 89.25 StateStr 1.68 16 92.44 -.31 -5.3 52.10 32.20 StlDynam .75 19 47 .27 +.88 +9.6 4.04 .48 SteinMart s .30 dd 2.16 +.06 +86.2 34.71 14.48 StitchFix n ... ... 32.99 +.58 +27 .7 179.84 137 .70 Stryker 1.88 30 174.30 +1.19 +12.6 27 .05 21.85 SubPpne 2.40 33 23.21 -.31 -4.2 99.74 80.12 SunCmts 2.84f cc 99.29 +.02 +7 .0 70.83 40.86 SunHydrl .36 42 50.22 -.35 -22.4 73.37 51.96 SunTrst 1.60 14 67 .64 +.29 +4.7 28.85 18.80 SupGpCos s .38 18 20.26 -.43 -24.1 34.20 18.85 Symantec lf .30 10 21.67 +.39 -22.8 40.59 28.33 Synchrony .60 12 32.44 -1.26 -16.0 57 .40 40.27 SynovusFn 1.00 19 52.76 -.83 +10.1 69.94 48.92 Sysco 1.44 28 70.74 +1.36 +16.5 59.30 22.64 TC PpLn 2.60m 9 27 .22 +1.48 -48.7 96.82 66.44 TJX 1.56 22 95.33 -.22 +24.7 46.57 34.55 TaiwSemi .73e 17 37 .77 +.50 -4.7 55.50 38.70 Tapestry 1.35 29 46.53 -.27 +5.2 66.61 44.78 Taubmn 2.62f 21 59.48 -.53 -9.1 111.10 75.31 TechData h ... 27 85.51 +2.41 -12.7 65.75 27 .35 Teladoc n ... ... 66.10 +2.75 +89.7 65.59 41.78 Tenneco 1.00 7 43.69 -1.00 -25.4 44.27 28.33 Teradata ... 26 43.01 +1.17 +11.8 89.60 75.20 TerraNitro 5.15e 10 83.96 ... +5.2 389.61 244.59 Tesla Inc ... dd 318.87 +9.97 +2.4 33.82 10.85 TevaPhrm .73e 7 23.29 -.84 +22.9 120.75 77 .93 TexInst 2.48 29 115.14 +2.43 +10.2 69.43 44.29 TexRdhse 1.00 31 67 .73 +.93 +28.6 26.50 13.75 Textainer .96 dd 15.55 -.05 -27 .7 69.36 47 .24 Textron .08 43 67 .30 +1.61 +18.9 226.44 170.07 ThermoFis .68 26 211.20 +4.00 +11.2 19.06 7 .92 3D Sys ... 61 15.35 +.61 +77 .7 259.77 191.44 3M Co 5.44f 30 201.18 +3.72 -14.5 137 .97 86.15 Tiffany 2.20f 39 132.25 -1.42 +27 .2 55.65 41.85 Timken 1.12f 17 44.75 +1.35 -9.0 93.60 74.48 Torchmark .64 7 83.43 +.64 -8.0 75.46 49.91 TorDBk gs 2.68 ... 57 .69 +.25 -1.5 64.59 48.43 Total SA 2.71e ... 62.29 -.45 +12.7 140.99 107 .57 Toyota ... ... 129.51 -.05 +1.8 6.04 .60 TransEntx ... dd 4.60 +.56 +138.3 14.34 7 .20 Transocn ... dd 13.47 +.29 +26.1 150.55 113.76 Travelers 3.08f 16 126.63 +3.45 -6.6 28.32 22.63 TriContl 1.02e q 27 .01 +.31 +0.3 52.95 48.56 TriCntl pf 2.50 ... 50.80 -.10 +0.8 57 .76 31.52 TriNetGrp ... 36 55.44 +.35 +25.0 38.25 26.80 Trinity .52 8 34.79 +.21 -7 .1 29.50 19.30 TrueBlue ... 17 27 .05 -.65 -1.6 9.70 7 .51 TrstNY .26 17 8.90 -.25 -3.3 70.35 39.62 Tuppwre 2.72 dd 42.13 +.23 -32.8 50.15 24.81 21stCFoxA .36 22 47 .56 -1.37 +37 .7 49.65 24.30 21stCFoxB .36 20 47 .19 -1.24 +38.3 47 .79 15.67 Twitter ... dd 44.49 -2.16 +85.3 98.58 45.50 2U ... dd 93.59 +5.50 +45.1 40.33 32.88 UDR 1.29 23 37 .40 -.03 -2.9 54.09 42.51 UGI Corp 1.04f 11 52.76 -1.17 +12.4 34.59 15.36 UltraClean ... 7 16.10 -.28 -30.3 24.70 11.40 UndrArm s ... 37 21.49 -.77 +48.9 193.05 135.95 UniFirst .45f 24 189.60 +4.10 +15.0 61.62 51.56 UnilevNV 1.43e ... 56.12 +.04 -0.4 148.33 101.06 UnionPac 2.92 10 139.94 -3.12 +4.4 28.68 15.29 Unit ... 15 27 .07 +.13 +23.0 81.39 56.51 UtdContl ... 10 72.10 +1.14 +7 .0 135.53 101.45 UPS B 3.64 18 108.97 +2.94 -8.5 190.74 106.52 UtdRentals ... 8 154.83 +5.30 -9.9 58.50 48.49 US Bancrp 1.20 14 50.91 +.70 -5.0 15.25 9.02 US OilFd ... q 14.47 -.49 +20.5 47 .64 20.89 USSteel .20 21 36.21 +.87 +2.9 139.24 109.10 UtdTech 2.80 22 129.51 +4.11 +1.5 256.90 183.86 UtdhlthGp 3.60f 24 258.70 +7 .94 +17 .3 26.55 13.81 UnitGrp 2.40 56 21.70 +.27 +22.0 71.60 45.95 UnvslCp 3.00f 10 68.40 -1.20 +30.3 58.73 36.15 UnumGrp .92 2 37 .66 -.46 -31.4 2.00 .96 UraniumEn ... dd 1.60 -.08 -9.6V-W-X-Y-Z 85.15 55.51 VF Corp 1.84 45 84.84 +3.33 +14.6 15.24 8.76 Vale SA .29e 13 13.14 +.11 +7 .4 27 .79 10.94 ValeantPh ... 6 23.40 +.44 +12.6 13.38 10.61 VlyNBcp .44 21 12.45 +.03 +11.0 25.58 20.84 VanEGold .06e q 21.96 -.65 -5.5 24.33 19.10 VnEkRus .01e q 21.79 -.02 +2.7 114.55 83.03 VnEkSemi .58e q 104.98 +.03 +7 .3 29.87 21.70 VEckOilSvc .47e q 26.31 +.15 +1.0 37 .76 29.84 VanE JrGld ... q 32.53 -.97 -4.7 86.14 72.05 VangREIT 3.08e q 82.26 -.76 -0.9 108.99 91.60 VangDivAp 1.82e q 104.57 +1.83 +2.5 78.12 67 .24 VangTotW 1.53e q 78.12 ... +5.2 50.99 40.68 VangEmg 1.10e q 42.80 +.55 -6.8 47 .89 41.02 VangFTSE 1.10e q 43.25 +.16 -3.6 71.71 57 .48 Vectren 1.80 28 71.31 -.10 +9.7 69.92 46.55 Ventas 3.16 16 58.21 -.91 -3.0 8.75 6.52 Vereit .55 cc 7 .69 -.01 -1.3 147 .34 94.31 Verisign ... 38 147 .58 +5.67 +29.0 54.77 42.80 VerizonCm 2.36 7 51.41 +.52 -2.9 61.85 46.65 ViadCorp .40 28 57 .05 -.05 +3.0 11.54 8.34 Viavi ... 31 10.46 +.12 +19.7 19.14 7 .79 Vipshop ... 9 10.24 -.66 -12.6 139.95 94.15 Visa s .84 46 139.42 +5.33 +22.3 26.45 16.65 VishayInt .34f dd 25.70 +.45 +23.9 165.00 87 .54 VMware ... 42 155.05 -2.63 +23.7 32.75 24.04 Vodafone 1.82e ... 24.16 -1.16 -24.3 141.20 108.17 VulcanM 1.12 27 126.16 -4.28 -1.7 8.92 1.83 W&T Off .40 14 8.08 +.61 +144.1 162.85 103.80 WD 40 2.16 39 162.30 +10.50 +37 .5 70.09 58.48 WEC Engy 2.21 21 65.19 -1.22 -1.9 72.41 59.23 WP Carey 4.06 18 66.78 -1.16 -3.1 19.78 9.21 WPX Engy ... dd 18.74 -.22 +33.2 109.98 73.13 WalMart 2.08f 21 87 .70 +3.19 -11.2 83.89 59.07 WalgBoots 1.76f 14 65.17 +1.87 -10.3 31.65 8.53 WarrMet n .20 ... 25.57 -1.97 +29.7 33.96 24.92 WREIT 1.20 30 30.79 -.27 -1.1 89.73 73.48 WsteMInc 1.85 18 84.37 +2.08 -2.2 220.20 171.32 Waters ... 30 198.09 +1.61 +2.5 4.72 2.07 WeathfIntl ... dd 3.52 +.13 -15.6 67 .86 44.04 WebsterFn 1.32f 22 64.10 -.14 +14.1 105.73 32.55 WtWatch ... 84 92.03 -10.39 +107 .8 33.83 25.67 WeinRlt 1.58f 11 30.52 -.47 -7 .1 66.31 49.27 WellsFargo 1.56 13 55.36 -.53 -8.8 75.58 49.58 Welltower 1.68e 14 62.68 -1.72 -1.7 18.22 13.57 Wendys Co .34 19 17 .56 +.28 +6.9 12.10 11.10 WAstInfSc .38 q 11.40 +.09 -3.3 106.96 75.96 WDigital 2.00 9 79.52 +1.59 ... 26.38 20.52 WestpacBk 1.52e ... 22.00 -.16 -9.8 71.55 54.05 WestRck 1.72 17 57 .44 +.52 -9.1 38.39 30.95 Weyerhsr 1.28 32 36.44 -.83 +3.3 200.61 142.30 Whrlpl 4.60f 33 155.77 +4.90 -7 .6 33.67 24.00 WmsCos 1.36 10 27 .32 -.26 -10.4 44.06 32.74 WillmsPtrs 2.46f 48 41.05 -.28 +5.9 36.59 31.65 WT MCD s ... q 36.33 +.02 +3.0 89.30 65.76 Woodward .57 29 80.20 +2.19 +4.8 40.16 19.79 WorldFuel .24 10 21.42 +.92 -23.9 77 .46 20.44 WldW Ent .48 cc 76.90 +.22 +151.5 53.27 39.52 Worthgtn .92f 15 45.44 +.57 +3.1 203.63 124.11 Wynn 3.00f 46 165.24 +8.38 -2.0 52.22 41.51 XcelEngy 1.52 20 46.27 -.69 -3.8 37 .42 23.52 Xerox rs 1.00 32 25.27 +.88 -13.3 78.02 60.12 Xilinx 1.44f 35 67 .99 +.40 +0.8 17 .61 8.07 YRC Wwde ... dd 10.61 +.32 -26.2 3.80 2.21 Yamana g .02 dd 2.91 -.19 -6.7 39.00 27 .45 YorkWater .67 32 32.40 -1.05 -4.4 88.07 72.61 YumBrnds 1.44f 28 79.14 +.87 -3.0 48.75 34.98 Yum China .40 ... 36.62 -.72 -8.5 23.70 8.30 Zagg ... 17 17 .10 -.35 -7 .3 60.26 25.09 Zendesk ... dd 59.68 +2.02 +76.4 133.49 104.28 ZimmerBio .96 16 114.89 +.89 -4.8 89.25 59.50 Zoetis .50 40 86.14 -.72 +19.6 4.57 3.20 Zynga ... 72 4.34 +.12 +8.5 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 48

The Sun /Saturday, July 14, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers Do you nd yourself waking up at night worrying about nances, relationships, your family's safety and health or politics? Are you often upset at work or as you're driving? Feeling conict with relatives and co-workers? You're not alone. A new poll from the American Psychological Association reveals that Americans' anxiety levels are increasing every year „ with millennials (born between 1981 and 1996) being the most worried group, especially about money; and baby boomers (born 1948 to 1964) experiencing a seven-point jump in their anxiety level this year. Overall, when asked to compare their current anxiety with that of the previous year, 57 percent of women 18 to 49 said that they were more anxious, as were 38 percent of men the same age. So ... We're going to talk about your stress responses, and we don't want the discussion to irk you. It's important to admit to the tension. To identify when it derails you. To nd ways to ease it. Breathe. Unrelieved stress increases unhappiness and ages your arteries, destroys connections in your brain and damages your immune system. Job-related stress costs U.S. industries $300 billion annually, according to the American Stress Institute! Where to Start: Change your physical and emotional responses so that you don't get caught up in a feedback loop of ever-increasing discomfort. This calls for becoming aware of how you respond physically to stress then working to change that. For example, when exhaling, become aware of your anxious thoughts and let them oat away. Focus on relaxing your jaw muscles, and you'll stop clenching your teeth. That, in turn, will defuse your internal hormonal stress response and cool your level of distress. What works: Mindful meditation „ just 10 minutes a day in the morning or at night „ can reset your internal tension regulation so that potentially upsetting thoughts or events roll o your back. Act to reclaim your sense that you can inuence your environment. That can come from volunteering in a community project that helps others with nancial challenges; spending time at your child's school; working in a community garden; or just reaching out to a neighbor who you know needs help with handling daily tasks. In the APA poll, 56 percent of folks felt somewhat or extremely anxious about the impact of politics on daily life. And 87 percent strongly or somewhat agree than gun violence was a public health threat. You can write letters, join protests, run for oce. "Do, don't stew," can become your motto. Make a plan: Write down three organizations doing activities that you would like to participate in. Give them a call or research online to nd out what volunteer opportunities they oer. Use physical activity to increase your body's resilience so that you feel more capable of handling whatever comes your way. When your body functions from strength, the feeling of condence it gives you is a huge benet. Get stronger. Dr. Oz oers this ve-step plan from tness trainer Todd Durkin: choose the right weights; know how many reps to do; if it hurts, don't do it/if you're tired, ght through it; work your muscles in the right order; and determine how often you should train. Print out the Beginner's Guide to Getting Strong one-sheet at Doctoroz.com (https://s.doctoroz. com/Getting-Strong-One-Sheet. jpg).DEAR ABBY: I am a 20-year-old college student. After attending a local community college for two years, I will be starting classes at a four-year school. I make excellent grades, but I struggle with organization. My mother has ADD, and I am certain that I also have it because I display all the symptoms. However, I have never been diagnosed. My mother purposely didn't have me diagnosed as a child because she didn't want me to feel like there was anything holding me back. Now that I'm an adult, I keep wondering if getting a diagnosis along with some mental and emotional support might help me to become more organized and successful in life. Any advice would be appreciated, along with any resources you might know of for people who have ADD or ADHD. „ Anonymous In The South DEAR ANONYMOUS: Because you feel that receiving a diagnosis would be helpful, it's time to be evaluated by a mental health professional. If your college has a student health center, that's the place to start. If not, contact the psychological association in your state about a referral to a therapist who specializes in patients with adult attention decit disorder. I wish you luck, because there is help for it. DEAR ABBY: When my wife shops for clothes, she often returns something for exchange or reimbursement. Recently she bought an article of clothing and it shrank after she washed it, so she returned it. To me that was inappropriate. I think after a garment is washed it belongs to the buyer, and a return is wrong. Or am I wrong? „ Returned In The East DEAR RETURNED: Personally, I agree with you „ unless the item was supposed to be shrinkresistant. However, because the retailer was willing to exchange it or reimburse your wife, it appears we are mistaken. Dear Readers: Cars and dogs and HOT SUMMER DAYS is a combination that will never add up. On a typical 85-degree summer day, the temperature inside a parked car can skyrocket to over 100 degrees in 10 minutes, and to over 120 degrees in 30 minutes. Shade and cracked windows oer no relief from the heat. Laws have been passed in many states that allow police and others to open your vehicle by any means necessary if there is a dog inside on a hot day. Your only choice is to leave your pet at home, if the alternative is for the animal to wait in a hot car. „ Heloise Dear Heloise: How do you make liquid for blowing bubbles? „ V.W., via email Mix together equal amounts of water and a mild dishwashing liquid. For a wand, dip in a ring from a canning jar. Use outside only, for no spills or stain worries. „ HeloiseThe importance of de-stressing your own stress response College student wants to become more organized Cooling a summer hot dogHints from Heloise Drs. Oz and Roizen Dear Abby

PAGE 49

Page 6 www.yoursun.com The Sun / Saturday, July 14, 2018 ARIES (March 21-April 19). No one can change the truth, but the truth can change everyone. Its the light that brings plants up from mud. Its a curtain that opens to begin the show. You already know the truth, so you dont have to seek it, only accept it. TAURUS (April 20-May 20). Dont be too quick to form an opinion today, because youre likely to change it after youve had some time to consider all of the dierent viewpoints. Your best thinking will happen in private, in silence and after the fact. GEMINI (May 21-June 21). Obviously, writing, painting, acting and other artistic disciplines call on your powers of imagination. But not so obviously, so does love. You imagine the best in another person and project how you might exist together. CANCER (June 22-July 22). Who are all of these friends on your list, anyway? Are they buying tickets to the rae when youre fundraising? Do they show up to your birthday party? Have they ever even stepped a foot into your house? Its pruning time. LEO (July 23-Aug. 22). Youve a dierent image of yourself than the one currently being supported by your lifestyle. Reconcile the discrepancy. To make it match youll have to think dierently of yourself or do dierently as yourself. VIRGO (Aug. 23-Sept. 22). Just because you were dropped into the environment doesnt make it your identity, but it does make it your challenge to gure it out. And gure it out you will, so long as you stick with it, resolving to handle all that comes. LIBRA (Sept. 23-Oct. 23). Because youre consciously and actively trying to improve yourself, youll be analyzing the facts of your life a lot more than usual. Keep in mind that its not what you do but why you do it that matters most. SCORPIO (Oct. 24-Nov. 21). Someone who wont show you support is either withholding it or incapable of it. Either way, you deserve better communication. Thats a key part of healthy relationships. Dont settle in this regard. SAGITTARIUS (Nov. 22-Dec. 21). It would be boring if life were always this smooth, but for now, savor these good times. You can rest assured that however tough things might get, youre tougher. So for now, relax and have fun. CAPRICORN (Dec. 22-Jan. 19). There are many forms of knowing. The knowing that matters most to todays outcome doesnt center on hard facts; rather, it circles the imaginative and emotional realms, relying on the fuel of creativity. AQUARIUS (Jan. 20-Feb. 18). Excessive amounts of time in solitude and an absence of social relationships are typically considered unhealthy. Alone time can also be healing. PISCES (Feb. 19-March 20). Youre a magical thinker. You see the potential in things that others miss. Its especially interesting when the object of your projection misses it, too. But keep seeing. TODAYS BIRTHDAY (July 14). Once you marveled at how dicult it was to control your impulses and know your own secret agenda. This solar return comes as a welcome reprieve, because self-direction gets simple. You tell yourself what to do, and then you do it. Youre brilliant at both planning and executing, so youre the master of your destiny. Gemini and Sagittarius adore you. Your lucky numbers are: 3, 5, 35, 31 and 11. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 50

The Sun /Saturday, July 14, 2018 www.yoursun.com Page 7 PEANUTS By Charles Schulz CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie MacNelly ZITS By Jerry Scott & Jim Borgman GARFIELD By Jim Davis DILBERT By Scott Adams REX MORGAN By Terry Beatty MARY WORTH By Karen Moy and June Brigman NON SEQUITUR By Wiley FOR BETTER OR FOR WORSE By Lynn Johnston BEETLE BAILEY By Mort Walker HI AND LOIS By Brian and Greg Walker HAGAR THE HORRIBLE By Chris Browne THE WIZARD OF ID By Brant Parker and Johnny Hart B.C. By Mastroianni & Hart MOTHER GOOSE AND GRIMM By Mike Peters PICKLES By Brian Crane MALLARD FILLMORE By Bruce Tinsley

PAGE 51

Page 8 www.yoursun.com The Sun / Saturday, July 14, 2018 FROM PAGE ONE ALMANACToday is Saturday, July 14 the 195th day of 2018. There are 170 days left in the year. Today in historyOn July 14, 1933 all German political parties, except the Nazi Party, were outlawed. On this dateIn 1789 in an event symbolizing the start of the French Revolution, citizens of Paris stormed the Bastille prison and released the seven prisoners inside. In 1798 Congress passed the Sedition Act, making it a federal crime to publish false, scandalous or malicious writing about the United States government. In 1881 outlaw William H. Bonney Jr., alias Billy the Kid,Ž was shot and killed by Sheriff Pat Garrett in Fort Sumner in present-day New Mexico. In 1914 scientist Robert H. Goddard received a U.S. patent for a liquid-fueled rocket apparatus. In 1945 Italy formally declared war on Japan, its former Axis partner during World WarII. In 1966 the city of Chicago awoke to the shocking news that eight student nurses had been brutally slain during the night in a South Side dormitory. Drifter Richard Speck was convicted of the mass killing and condemned to death, but had his sentence reduced to life in prison, where he died in 1991. In 1999 race-based school busing in Boston came to an end after 25 years. In 2004 the Senate scuttled a constitutional amendment banning gay marriage. (Forty-eight senators voted to advance the measure „ 12 short of the 60 needed „ and 50 voted to block it). Todays birthdaysActress Nancy Olson is 90. Actor Vincent Pastore is 72. Rock musician Chris Cross (Ultravox) is 66. Actor Jerry Houser is 66. Actor-director Eric Laneuville is 66. Actor Stan Shaw is 66. Movie producer Scott Rudin is 60. Singer-guitarist Kyle Gass is 58. Actress Jane Lynch is 58. Actor Jackie Earle Haley is 57. Actor Matthew Fox is 52. Rock musician Ellen Reid (Crash Test Dummies) is 52. Rock singer-musician Tanya Donelly is 52. Actress Missy Gold is 48. Actor Scott Porter is 39. Rock singer Dan Smith (Bastille) is 32. Actress Sara Canning (TV: The Vampire DiariesŽ) is 31. Bible verseThe thief cometh not, but for to steal, and to kill, and to destroy: I am come that they might have life, and that they might have it more abundantly.Ž „ John 10:10 Jesus came to give us the very best in life. Remember that any others who seek to master your life will rob you of that blessing. WINDSOR, Vt. (AP) „ A Vermont state board plans to hear a mans request to change the name of Mount Ascutney because its a made-up name. Hartland resident Rob Hutchins says he recently discovered the name Ascutney is made up and the original name of the summit was Kaskadenak, which means wide mountainŽ in the Abenaki language. Hutchins tells Vermont Public Radio he always thought the mountains name was a Native American name but the current name doesnt actually have meaning. Koasek Traditional Band of the Sovereign Abenaki Nation Chief Paul Bunnell worked with Hutchins to help track down the proper spelling and pronunciation of Kaskadenak. The State of Vermont Board of Libraries has statutory authority to rename mountains and has scheduled a special hearing July 17 to consider the name change.ODD NEWS State board to consider changing mountains made-up namemore oil than the U.S.; by the end of the 1980s, Soviet output was nearly double that of the U.S. The last decade or so has seen a revolution in American energy production, however, led by techniques including hydraulic fracturing, or fracking, and horizontal drilling. Those innovations „ and the breakup of the Soviet Union „ helped the U.S. narrow the gap. Last year, Russia produced more than 10.3 million barrels a day, Saudi Arabia pumped just under 10 million, and the U.S. came in under 9.4 million barrels a day, according to U.S. government “gures. The U.S. has been pumping more than 10 million barrels a day on average since February, and probably pumped about 10.9 million barrels a day in June, up from 10.8 million in May, the energy agency said Tuesday in its latest short-term outlook. According to the Energy Department, the U.S. edged ahead of Saudi Arabia in February and stayed there in March; both trailed Russia. Capuanos agency forecast that U.S. crude output will average 10.8 million barrels a day for all of 2018 and 11.8 million barrels a day in 2019. The current U.S. record for a full year is 9.6 million barrels a day in 1970. The trend of rising U.S. output prompted Fatih Birol, executive director of the International Energy Agency, to predict this spring that the U.S. would leapfrog Russia and become the worlds largest producer by next year „ if not sooner. One potential obstacle for U.S. drillers is a bottleneck of pipeline capacity to ship oil from the Permian Basin of Texas and New Mexico to ports and re“neries. They are growing the production but they cant get it out of the area fast enough because of pipeline constraints,Ž said Jim Rittersbusch, a consultant to oil traders. Some analysts believe that Permian production could decline, or at least grow more slowly, in 2019 or 2020 as energy companies move from their best acreage to more marginal areas.OILFROM PAGE 1 The U.S. State Department in a statement strongly condemned this weeks attacks on political candidates and their supporters in Pakistan. These attacks are cowardly attempts to deprive the Pakistani people of their democratic rights,Ž it said. We will continue to stand with the people of Pakistan and the broader South Asia region in their “ght against terrorism.Ž Meanwhile, Sharif arrived in the eastern city of Lahore from London where he was visiting his ailing wife when a Pakistani court convicted him and his daughter of corruption. Sharifs son-in-law is currently serving his oneyear prison sentence on the same charge, which stems from the purchase of luxury apartments in Britain that the court said were bought with illegally acquired money. Ahead of his return, police swept through Lahore, arresting scores of Sharifs Pakistan Muslim League party workers to prevent them from greeting him at the airport. Barbed wire was strung across some roads leading to the Lahore airport on Friday and barricades were positioned at the roadside ready to close off main boulevards should crowds start to gather. In a video message Friday reportedly from aboard his aircraft en route to Pakistan, Sharif said he was returning knowing he would be taken directly to prison. Sharif has been banned from participating in politics, and his brother Shahbaz Sharif now heads his Pakistan Muslim League and is campaigning for re-election on July 25. In a televised appeal to supporters from London earlier this week, Sharif said he was not afraid of prison and asked people to vote for his party. He also used the opportunity to again criticize Pakistans powerful military, which has ruled the country directly or indirectly for most of its 71-year history, saying Pakistan now has a state above the state.Ž During his term in of“ce, Sharif criticized the militarys involvement in civilian affairs and its efforts in “ghting extremists. Pakistani and international rights groups have accused the military of seeking to maintain its in”uence in Pakistani politics by keeping Sharif out of power. The military denied the accusations saying their assistance in carrying out the elections was requested by Pakistans Election Commission. The army will deploy 350,000 security personnel to polling stations throughout the country on election day.VIOLENCEFROM PAGE 1 AP PHOTOPeople rush an injured person to a hospital in Quetta, Pakistan, on Friday.U.S. regulators Friday approved the “rst treatment for smallpox „ a deadly disease that was wiped out four decades ago „ in case the virus is used in a terror attack. Smallpox, which is highly contagious, was eradicated worldwide by 1980 after a huge vaccination campaign. But people born since then havent been vaccinated, and small samples of the smallpox virus were saved for research purposes, leaving the possibility it could be used as a biological weapon. Maker SIGA Technologies of New York has already delivered 2 million treatments that will be stockpiled by the government, which partially paid for the development of the drug, called TPOXX. To test the drugs effectiveness, monkeys and rabbits were infected with a similar virus and then given the drug. More than 90 percent survived, the company said. Its safety was tested in several hundred healthy volunteers, who were not infected with smallpox. Smallpox killed about 300 million people worldwide in the 20th century before its eradication. Symptoms include fever, fatigue and pus-“lled sores. Until now, doctors could only provide supportive care such as IV ”uids and fever remedies and isolate the patients. Vaccination can be used to prevent infection but it must be done within “ve days of exposure to the virus, well before symptoms appear. This new treatment affords us an additional option should smallpox ever be used as a bioweapon,Ž Dr. Scott Gottlieb, head of the Food and Drug Administration, said in a statement. The drug is a capsule, taken twice daily for 14 days. SIGA develops vaccines and medicines for biological, chemical, radiological and nuclear attacks. Chief Executive Phil Gomez said the company is developing an IV version and is exploring selling the drug to other countries and developing it to treat other infectious diseases, including monkeypox, which African monkeys can transmit to humans. Monkeypox can then spread among people, and has a mortality rate of about 15 percent.FDA OKs first drug to treat smallpoxBy LINDA A. JOHNSONAP MEDICAL WRITER AP PHOTOThis undated photo provided by SIGA shows capsules of the drugTPOXX.In the interview, Trump criticized Mays plan for Brexit and said it may cause a proposed U.K.U.S. trade deal to collapse. He questioned her competence just as her government is in turmoil from contentious negotiations on how Britain will leave the European Union. Well, I think the deal that she is striking is not what the people voted on,Ž Trump said in the interview. He also praised one of Mays political rivals, former foreign secretary Boris Johnson, who resigned from her government in protest this week. The president backed away from the comments on Friday, saying of Mays Brexit talks: Whatever youre going to do is OK with us. Just make sure we can trade together. Thats all that matters.Ž May, for her part, praised the strength of the BritishU.S. bond. But in a gentle rebuke, she said: It is all of our responsibility to ensure that trans-Atlantic unity endures.Ž As for her relationship with Trump, she said: We are friends.ŽBACKFLIPSFROM PAGE 1 AP PHOTOU.S. President Donald Trump, left, sits with British Prime Minister Theresa May, during their meeting at Chequers, in Buckinghamshire, England, on Friday. The Kremlin, meanwhile, denied anew that it tried to sway the election. The Russian state has never interfered and has no intention of interfering in the U.S. elections,Ž Putins foreign affairs adviser, Yuri Ushakov, said Friday. If the involvement of the of“cers in the Russian intelligence agency known as the GRU is proved, it would shatter the Kremlin denials of the Russian states involvement in the U.S. elections given that the GRU is part of the state machine. The indictment identi“es the defendants as of“cers with Russias Main Intelligence Directorate of the General Staff, also known as GRU. It accuses them, starting in March 2016, of covertly monitoring the computers of dozens of Democratic of“cials and volunteers, implanting malicious computer code known as malware to explore the networks and steal data and using phishing emails to gain access to accounts. One attempt at interference noted in the indictment came hours after Trump, in a July 27, 2016, speech, suggested Russians look for emails that Clinton said she had deleted from her tenure as secretary of state. By June 2016, the defendants began planning the release of tens of thousands of stolen emails and documents, the indictment alleges. The messages were released through “ctitious personas like DCLeaks and Guccifer 2.0. According to the indictment, Guccifer 2.0 received a request for stolen documents from an unidenti“ed congressional candidate and provided them, and sent pilfered materials on the Black Lives Matter movement to a journalist. On Aug. 15, the indictment says, Guccifer 2.0 reached out to someone in regular contact with the Trump campaign and asked the person if he or she had seen anything interesting in the docs I posted?Ž Guccifer 2.0 offered help.INDICTEDFROM PAGE 1

PAGE 52

MarcyGordon ;AlexNieves € AP Source:InvestmentCompanyInstitute IndependentRetirementAccounts Regulators say its important for investors to get unbiased advice for their retirement decisions. An Obama administration rule targeting brokers conflicts of interest has been stalled in a legal fight, struck down by a federal appeals court. Now the Securities and Exchange Commission has proposed a new version of the rule, requiring brokerage firms to act in the best interest of a retail customer when recommending securities trades or investment strategies. Critics say its watered down from the original Labor Department rule. But the SEC says it would improve investors relationships with advisers and brokers, while preserving their choice of types of advice and investment products. Hundreds of billions of dollars in retirement investments are at stake. SEC Chairman Jay Clayto n has been on a road trip around the country this summer, inviting Main Street investorsŽ in several cities to talk about their experiences and relationships with financial professionals. The input will help the regulators shape the final rule, the agency says. Those who cant attend in person can submit information to www.sec.gov/Tell-Us.Seeking investor input 0 5 10 15 20 25 $30 trillion 17 16 15 10 05 00 95 Defined benefit/pension plans Defined contribution plans (such as 401(k)s) IRAs*U.S. retirement assets Source: ZEW David McHugh; Alex Nieves € APThe investment analysts surveyed by Germanys ZEW institute can be a moody bunch. Right now theyre on edge about the possibility of a global trade war that could raise import taxes and hinder international buying and selling of goods and services. Few economies are more exposed than Germanys. Fully 47 percent of GDP is exports. In July, the ZEW index fell for a sixth straight month to the lowest since August 2012 despite otherwise robust economic data on orders, industrial production and jobs. So will Trump tank Germanys upswing? Economist Carsten Brzeski at financial group ING takes comfort from the fact that the ZEWs track record for predicting slowdowns is mixed. It fell ahead of economic slowdowns in 2010 and 2012, but a 2006 dip was followed by strong growth: Recent data releases support our view that the truth is somewhere in the middle. The economy is nowhere near falling off a cliff. Instead, it seems to be in a transition period towards growth normalization.ŽTrade fears -30 0 30 60 18 17 16 15 14 13 12Germany ZEW economic sentiment e ye d b y be a moody e dge about the a r that could n g of y So will T upswing? financial g thefact t h predi fe Top Weekly Exchange Traded Funds $0$550$1,100 Copper Emerging-market stocks Gold Asian stocks 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 12-4.7 2.3 -0.2 1.4 1.4 -0.6 -1.2 0.4 0.0 -0.2 0.5 -0.7 1.2 -1.7Technology stocks jumped more than 2 percent this week and oil held on to the Derbys top spot despite falling nearly 5 percent. Utilities stocks and copper also posted losses for the week.$1,000Derby StocksBonds Commodities% $1,164 1,161 1,108 1,065 1,057 1,025 1,015 1,006 986 983 955 952 940 841AP DB FI Gbl HiYld2023 FIEG 162.99 +26.29 +19.2 +10.1 +7.7 Direx Em Mkt Bull EMBU 21.70 +2.28 +11.7 +11.7 ... Citigp Vel Inv Crde DWT 6.82 +0.66 +10.7 -28.5 -80.0 Direx Aero & Def Bul DFEN 49.67 +4.39 +9.7 +1.3 +61.4 Etrac AlerianInfra MLPB 22.67 +1.95 +9.4 -1.7 -8.4 Dir Dly Gold Bear3x DUST 25.28 +2.09 +9.0 +3.5 -24.1 Velocity Daily Inv EXIV 37.10 +3.00 +8.8 -5.0 +18.8 Direxion GoldMinBear JDST 51.08 +3.95 +8.4 +1.0 -28.0 USCF Short Oil USOD 5.39 +0.41 +8.2 -29.8 ... Etracs 2xLevHomebldr HOML 48.00 +3.50 +7.9 +0.1 +29.3 Direx DlyBrazilBull BRZU 21.08 +1.45 +7.4 +12.0 -35.6 Direx India Bull 3X INDL 79.34 +5.30 +7.2 +2.8 -6.0 Citigroup Long GBP DJPY 24.52 +1.62 +7.1 +7.5 ... ProShs UltPro Dow30 UDOW 92.53 +5.92 +6.8 -1.7 +48.5 ProShs UltraPro QQQ TQQQ 65.26 +4.18 +6.8 +4.0 +86.9 Direxion Indsut Bull DUSL 31.81 +2.00 +6.7 -6.7 +12.0 UBS 3x Inverse Crude WTID 7.64 +0.48 +6.7 -25.5 -79.8 ProShs Ultra Sht NG KOLD 43.21 +2.61 +6.4 +19.0 +25.6 Direx 300 China A CHAU 20.79 +1.21 +6.2 -19.1 -9.7 Direxion TechBull 3x TECL 151.41 +8.76 +6.1 +2.1 +95.8 Rex Volmx In Vx Wk F VMIN 3.29 +0.19 +6.1 -0.6 -85.3 CS VS Inv Vix MTerm ZIV 78.53 +4.30 +5.8 +0.9 +9.1 KraneShs New China KFYP 32.85 +1.78 +5.7 -8.4 +4.1 ProShs Ult Nasd Biot UBIO 41.35 +2.18 +5.6 +19.5 +24.7 PwSh Crude DblSht DTO 55.72 +2.71 +5.1 -21.0 -63.6 Prsh Ulshrt Gold Min GDXS 14.72 +0.72 +5.1 +1.4 -14.7 Deutsche CSI 300 Ch ASHX 18.88 +0.88 +4.9 -8.9 -8.2 Direx Hlthcre Bull3x CURE 52.06 +2.44 +4.9 +6.1 +23.5 VanEck Vect Chin AMC CNXT 29.47 +1.36 +4.8 -6.8 -4.6 ProShs UltSht Crude SCO 16.02 +0.74 +4.8 -17.3 -63.5 ProShs Ultra Dow30 DDM 44.29 +1.94 +4.6 -0.9 +33.2 ProShs Ultra S&P500 UPRO 51.10 +2.18 +4.5 +1.8 +43.8 ProShs Ultra QQQ QLD 94.58 +4.09 +4.5 +2.9 +56.5 Direxion S&PBull 3x SPXL 48.45 +2.08 +4.5 +1.9 +43.6 CS EnhEur50 ETN 9-18 FIEU 128.71 +5.56 +4.5 +3.7 +4.1 VanEck Rare Earth St REMX 23.69 +1.00 +4.4 -2.1 +27.1 Fst Tr Nasd Pharma FTXH 22.64 +0.95 +4.4 +2.7 +11.7 ProSh Ultra Tech ROM 112.85 +4.78 +4.4 +1.3 +62.9 CS Velocity3xInvSilv DSLV 27.43 +1.13 +4.3 +15.8 -12.4 Global X China Matls CHIM 18.21 +0.75 +4.3 -12.0 +3.4 $CHG PCT RETURN FUNDS TICKER FRI 1WK 1WK 1MO 1YR The Department of Justice said it will appeal a ruling that allowed AT&T to buy Time Warner. The banks revenue growth was relatively weak even though the U.S. economy continues to grow. The banks profit disappointed investors as a scandal over fraudulent accounts continued to affect its business. Stocks finished modestly higher Friday, closing out the markets second straight week of gains. Industrial and consumer-goods companies were among the biggest gainers. Energy stocks also rose. Banks took some of the biggest losses. Small-company stocks fell. 45 50 55 $60 AJ MJ Wells FargoWFC Close: $55.36 -0.67 or -1.2% $49.27$66.31 Vol.: Mkt. Cap: 34.3m (1.8x avg.) $269.8 b 52-week range PE: Yield: 13.7 2.8% 65 70 $75 AJ MJ CitigroupC Close: $67.00 -1.51 or -2.2% $64.38$80.70 Vol.: Mkt. Cap: 34.0m (2.1x avg.) $170.9 b 52-week range PE: Yield: ... 1.9% 30 32 34 $36 AJ MJ AT&TT Close: $31.67 -0.56 or -1.7% $31.40$39.80 Vol.: Mkt. Cap: 53.1m (1.3x avg.) $194.5 b 52-week range PE: Yield: 6.4 6.3% Best Stocks One MonthBEST LARGE-CAP STOCKS Sarepta Thera SRPT 139.42 0.1 36.3 296.7 dd ... Darden Rest DRI 112.09 1.6 19.1 27.3 23 2.7 Parsley Energy PE 32.07 1.3 19.0 13.9 53 ... RPM Intl RPM 60.81 0.6 18.8 10.4 21 2.1 CA Inc CA 44.06 20.0 18.2 31.6 20 2.3 Cdn Nat Res CNQ 36.90 1.2 18.2 28.1 ... ... Petrobras A PBR/A 9.38 1.8 18.0 15.2 ... ... Concho Resources CXO 148.08 4.7 17.8 18.3 22 ... Cimarex Energy XEC 99.97 -0.6 17.5 8.2 21 0.6 Regeneron Pharm REGN 367.64 -0.5 16.6 -26.3 28 ... Vertex Pharm VRTX 180.50 4.1 16.4 35.6 cc ... FEMSA FMX 95.52 -0.2 16.1 -3.4 ... 0.8 Line Corp LN 45.11 2.9 15.6 29.3 ... ... Cenovus Energy CVE 10.57 -2.3 14.6 49.5 8 ... Biogen Inc BIIB 348.48 -2.5 14.2 26.4 21 ... Apache Corp APA 47.45 1.2 14.0 1.0 30 2.1 Diamondback Energy FANG 131.34 -2.7 13.6 48.0 25 ... Spectra Energy Ptrs SEP 35.68 0.4 13.4 -12.7 10 8.4 FRIDAY %CHG %CHG %RTN COMPANY TICKER CLOSE 1WK 1MO 1YR PE YLDBEST MID-CAP STOCKS Solid Biosciences SLDB 42.35 0.2 59.8 ... dd ... Natera Inc NTRA 21.59 8.3 51.5 98.6 dd ... Arrowhead Pharma ARWR 16.41 3.7 48.2 951.9 dd ... Acxiom Corp ACXM 42.40 6.7 41.2 60.9 83 ... Zogenix Inc ZGNX 61.35 31.7 36.3 273.9 dd ... RegenxBio Inc RGNX 77.35 -2.5 35.7 271.9 56 ... Foundation Medicine FMI 136.70 0.0 34.1 247.3 dd ... Opko Health Inc OPK 5.86 12.5 33.2 1.8 dd ... WillScot Corp WSC 15.85 6.7 30.5 57.5 ... ... Tandem Diabetes Cre TNDM 25.89 12.3 30.0 338.0 dd ... ENSCO PLC ESV 7.60 4.7 29.9 55.6 dd 0.5 Heron Therapeutics HRTX 38.75 -5.1 29.4 179.0 dd ... Gray Television GTN 15.65 -2.5 29.3 17.2 9 ... Denbury Res DNR 4.89 -0.6 28.0 218.6 dd ... Momenta Pharm MNTA 28.00 23.3 27.9 56.4 dd ... Acceleron Pharma XLRN 45.86 -1.8 27.3 49.9 dd ... Simply Good Foocs Co SMPL 17.22 13.7 26.6 41.6 ... ... Endo Intl plc ENDP 11.12 2.4 25.2 -4.6 dd ...BEST SMALL-CAP STOCKS Renren Inc RENN 2.45 2.1 169.2 90.0 dd ... Innovate Biopharma INNT 23.70 16.0 128.8 117.3 ... ... Xerium Tech XRM 13.32 0.3 95.9 80.0 cc ... Arbutus Biopharma ABUS 11.70 27.2 84.3 204.6 dd ... TransGlobe Engy TGA 4.05 37.8 80.8 189.2 dd 4.9 ShiftPixy Inc PIXY 4.62 78.4 79.8 -70.5 ... ... Lifevantage Corp LFVN 9.34 10.7 71.7 127.0 ... ... Siebert Fncl SIEB 15.07 18.4 66.5 256.1 dd 0.7 Hornbeck Offsh Svcs HOS 5.18 10.0 62.4 108.4 dd ... CLPS Incorporation CLPS 14.29 31.6 60.6 ... ... ... Legacy Resrvs LP pfB LGCYO 16.11 -4.4 56.4 0.0 ... 12.4 BioLife Solutions BLFS 19.79 16.3 53.8 510.9 dd ... Danaos Corp DAC 2.03 -15.6 50.0 24.3 3 ... Finjan Holdings Inc FNJN 4.47 18.3 49.5 35.3 5 ... Gray Television A GTN/A 15.25 2.7 47.3 28.1 23 ... Apollo Endosurgery APEN 8.97 22.4 45.9 36.7 ... ... AC Immune SA ACIU 13.77 7.1 43.4 78.2 ... ... Funko Inc FNKO 16.11 8.3 41.4 ... 85 ...Industry Rankings 1. Utilities -1.2 5.9 6.2 ^% | 7641 2.4 2. Oil & Gas 0.7 3.5 7.5 ^% | 9996432 18.5 3. Health Care 1.7 2.3 7.8 ^% | 987651 11.3 4. Telecommunications -1.6 0.9 -1.7 %#@542 | -0.6 5. Consumer Services 2.1 0.9 10.9 ^% | 99986532 21.6 6. Technology 2.2 0.8 9.5 ^% | 99998761 28.4 DJ Total Market index 1.4 0.7 5.7 ^% | 997643 14.1 7. Consumer Goods 0.7 0.3 0.6 65 | -1.1 8. Financials 0.8 -0.5 1.9 ^% | 98642 9.7 9. Industrials 2.0 -1.1 2.3 ^% | 98752 10.6 10. Basic Material 0.3 -1.9 1.2 ^% | 976532 8.5 PERCENT CHANGE %RTN INDUSTRY 1WK 1MO 1QTR 1YR Water -0.9 8.3 8.6 &^%$@! | 7654321 11.6 Aquaventure Holdings WAAS +2.7 +15.8 +24.3 &^%$@! | 765321 +10.9 Consol Water Co Inc CWCO +10.8 +10.8 +5.9 &^%$@! | 851 +13.2 Pure Cycle Corp PCYO +5.4 +9.2 +15.8 &^%$@! | 982 +35.1 Aqua America Inc WTR -0.9 +8.5 +8.9 &^%$@! | 851 +13.2 Amer Water Works AWK -0.9 +8.2 +8.5 &^%$@! | 852 +13.3 Multiutilities -1.4 6.4 5.9 &^%$@! | 0.0 Genie Energy Ltd GNE +1.5 +17.2 +54.4 ^%$#@!65421 | -5.4 Duke Energy DUK -1.2 +8.5 +5.2 &^%$@! | 1 +0.1 Ameren Corp AEE -1.0 +7.8 +10.6 &^%$@! | 8651 +16.1 WEC Energy Group WEC -1.8 +7.6 +5.9 &^%$@! | 7652 +10.4 CenterPoint Energy CNP -0.6 +7.2 +4.1 &^%$@! | 6541 +5.2 Gas Distribution -2.0 5.8 10.9 &^%$@! | 6542 5.3 Antero Resources AR -0.4 +11.6 +5.0 &^%$@! | 2 +0.2 Hess Corp HES -1.5 +10.8 +18.1 &^%$@! | 997653 +57.1 ConocoPhillips COP +3.4 +10.2 +10.9 &^%$@! | 9987641 +67.8 Suncor Energy SU +1.8 +7.0 +10.7 &^%$@! | 98765 +45.1 Enable Midstream ENBL +0.5 +5.7 +28.1 &^%$@! | 86432 +15.9Electricity -1.2 5.6 5.7 &^%$@! | 5421 2.5 Sunrun Inc RUN +1.7 +15.6 +85.3 &^%$@! | 9999743 +126.1 Vivint Solar Inc VSLR +8.7 +10.9 +40.0 &^#@!521 | -1.8 DTE Energy Co DTE -0.8 +9.4 +3.7 &^%$@! | 6321 +3.6 CMS Engy CMS -1.5 +8.6 +8.2 &^%$@! | 7432 +7.1 Edison Intl EIX -0.9 +8.6 +3.5 765421 | -11.2Utilities 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 14, 2018

PAGE 53

A -:A-MarkPM Q AMRK .32 2.5 55 18.83 10.39 5 12.75 38 13.13 12.65 -.38 -13.0 AAC Hldgs N AAC 13.06 5.99 104 10.04 709 10.51 9.25 +.56 +11.6 AAON Q AAON .32f .9 43 40.25 29.05 98 35.75 793 36.10 34.93 +.45 -2.6 AAR N AIR .30 .7 49.05 34.25 346 45.64 3189 48.99 42.41 -1.56 +16.2 ABB Ltd N ABB .76e 3.5 28.67 21.22 2055 21.63 13320 21.94 21.32 +.08 -19.4 ABM N ABM .70 2.2 19 45.12 28.17 658 31.38 3075 31.68 30.13 +1.31 -16.8sAC Immun n Q ACIU 16.36 6.03 112 13.77 1929 16.36 11.50 +.91 +7.6 ACI Wwde Q ACIW 27.16 20.23 316 26.30 1580 26.57 25.81 +.28 +16.0 ACM Rsc n Q ACMR 15.60 4.74 112 12.63 443 12.91 10.66 +1.78 +140.6 ACNB Cp Q ACNB .92f 2.6 19 36.00 24.45 6 34.80 43 36.00 34.08 -.70 +17.8sADT Inc n N ADT 9.12 6.93 2936 8.96 11179 9.21 8.22 +.78 +14.6 AES Corp N AES .52 3.9 12 13.56 9.86 3717 13.18 34831 13.19 12.55 +.18 +21.7 AFLAC s N AFL 1.04 2.4 13 46.19 38.31 2237 42.60 14469 43.45 42.13 -.31 AG MtgeIT N MITT 2.00f 10.4 7 19.95 16.31 125 19.15 768 19.38 19.12 -.10 +.7sAG Mtg pfA N MITTpA 2.06 8.0 25.91 24.88 1 25.91 9 25.92 25.47 +.26 +2.2sAG Mtg pfB N MITTpB 2.00 7.8 25.73 24.50 0 25.63 19 25.73 25.46 -.00 +1.2tAGCO N AGCO .60 1.0 26 75.95 56.36 822 60.38 3374 63.59 56.36 -.55 -15.5 AGNC Inv Q AGNC 2.16 11.3 7 21.94 17.84 2230 19.06 19650 19.18 18.92 -.01 -5.6 AGNC pfB Q AGNCB 1.94 7.5 26.87 25.28 14 25.82 40 25.96 25.76 +.05 -.1 AGNC pfC Q AGNCN 1.75 6.8 26.79 24.95 30 25.80 97 26.16 25.80 -.20 +.3tAH Belo N AHC .32 6.9 5.80 4.25 47 4.65 224 4.70 4.25 +.25 -3.1 AK Steel N AKS 21 6.88 4.00 7059 4.61 57403 4.73 4.40 +.02 -18.6 ALJ Reg n Q ALJJ 3.75 1.42 14 1.95 110 1.98 1.90 +.01 -38.3 AMAG Ph Q AMAG 25.63 11.93 570 21.75 2737 22.40 19.85 +1.50 +64.2 AMC Ent N AMC .80 4.7 22.40 10.80 1443 17.05 7476 17.85 16.52 -.25 +12.9 AMC Net Q AMCX 12 69.02 46.89 584 63.38 2412 64.43 62.13 +.53 +17.2 AMCON A DIT .72 .9 9 113.60 80.95 0 81.30 1 87.05 81.25 +.20 -16.9 AMN Hlth N AMN 23 68.20 34.85 328 59.55 1729 62.50 59.17 -2.15 +20.9 ANGI Hme Q ANGI 16.61 10.24 125 16.37 900 16.52 15.76 +.19 +56.5 ANI Ph h Q ANIP 29 74.70 42.23 48 70.88 439 72.46 70.00 -.12 +10.0tARC Docu N ARC 11 4.84 1.65 257 1.64 1897 1.85 1.62 -.11 -35.7 ARC Grp Q ARCW 3.10 1.80 2 2.55 67 2.60 2.30 +.25 +21.4 ARCAbio rs Q ABIO 2.71 .45 245 .60 1613 .64 .55 +.06 -55.3tASA Gold N ASA .04e .4 12.99 10.00 124 10.05 338 10.48 9.99 -.30 -11.2 ASLAN n Q ASLN 10.44 5.08 10 7.65 39 8.64 7.29 -.65 +36.4 ASML Hld Q ASML 1.71e .9 40 216.90 133.51 423 199.19 4117 200.69 193.33 +1.87 +14.6 ASV Hld n Q ASV 10.80 4.75 6 6.72 80 6.93 5.89 +.69 -33.8 AT&T Inc N T 2.00 6.3 12 39.80 31.17 53330 31.67 222176 32.50 31.50 -.51 -18.5 AT&T 66 n N TBB 26.72 24.47 263 25.35 932 25.51 25.27 +.01 -2.8 ATA Inc Q ATAI .41e 9.1 6.62 4.02 0 4.50 23 4.97 4.06 +.42 -2.6 ATN Intl Q ATNI .68 1.2 67.90 49.34 31 56.80 222 57.60 56.09 +.42 +2.8 A10 Ntwks N ATEN 8.36 5.63 227 7.27 1937 7.39 6.91 +.28 -5.8 AU Optron N AUO .18e 4.76 3.31 735 4.00 7164 4.26 3.84 +.24 +8.0 AV Homes Q AVHI 6 21.80 14.65 290 21.55 867 21.60 21.45 +29.4 AVX Cp N AVX .46 2.5 20.22 14.51 363 18.07 1530 18.70 17.96 +.07 +4.5 AXA EqH n N EQH 22.25 19.90 731 21.04 7833 21.74 20.70 -.16 -1.6 AXT Inc Q AXTI 26 10.75 5.80 955 8.10 5646 8.80 7.00 +.95 -6.9sAZZ Inc N AZZ .68 1.2 24 54.95 39.50 160 54.65 1184 54.95 53.25 +1.80 +6.9 Aarons N AAN .12 .3 10 49.77 34.29 436 44.89 1850 45.23 43.86 +.76 +12.6 Abaxis Q ABAX .72f .9 71 83.98 43.66 121 83.28 884 83.36 83.17 +.05 +68.2 AbbottLab N ABT 1.12 1.8 28 64.60 47.83 5327 63.06 21078 63.44 62.14 +1.18 +10.5 AbbVie N ABBV 3.84 4.0 17 125.86 69.38 3712 96.63 27025 98.95 94.10 +.67 -.1 AbeonaTh Q ABEO 22.75 7.01 573 14.75 4157 16.14 13.90 -1.20 -6.9 AberFitc N ANF .80 3.2 17 29.20 8.81 1624 25.16 7501 26.08 24.11 -.84 +44.3 AbdAsPac A FAX .42 9.6 5.29 4.32 624 4.36 2657 4.38 4.33 +.03 -10.6 AbdAustEq A IAF .70e 11.6 6.77 5.85 36 6.03 218 6.16 6.03 -.12 -5.3 AbdnChile A CH .58e 8.2 9.64 6.76 271 7.04 1395 7.11 6.98 +.03 -21.2 AbdGlbInc A FCO .84 10.5 9.48 7.81 24 8.01 134 8.03 7.85 +.16 -9.2 AbdJapnEq N JEQ .48e .7 9.89 8.32 19 8.52 117 8.60 8.39 +.01 -5.5 Ability rs Q ABIL 14.55 2.14 173 7.09 1161 8.24 6.50 -.39 +61.1 Abiomed Q ABMD 450.93 140.00 530 418.76 3466 421.11 399.18 +12.77 +123.4 Abraxas Q AXAS 41 3.27 1.51 755 2.89 8383 3.23 2.87 -.09 +17.5 AcaciaC n Q ACIA 50.10 24.72 594 35.47 2352 36.48 33.79 +.07 -2.1 AcaciaTc Q ACTG .50 13.0 5.50 2.90 116 3.85 480 4.10 3.80 -.20 -4.9 AcadiaHlt Q ACHC 19 54.34 26.92 357 43.45 3949 43.72 42.29 +1.20 +33.2 AcadiaPh Q ACAD 41.20 14.51 2556 17.46 21221 18.44 16.00 -.38 -42.0 AcadiaRlt N AKR 1.08 4.0 23 30.63 21.34 363 27.00 2433 27.69 26.91 -.68 -1.3 Acasti g rs Q ACST 3.36 .55 84 .59 996 .65 .55 +.00 -37.3 AccelrDiag Q AXDX 30.35 16.75 109 20.95 619 21.55 20.80 -.20 -20.0 Acceleron Q XLRN 50.00 29.57 344 45.86 3239 49.97 44.69 -.84 +8.1sAccenture N ACN 2.66 1.6 27 168.15 123.20 1420 168.09 9099 168.50 164.61 +3.58 +9.8 AccessNt Q ANCX .60 2.1 25 30.99 24.36 40 28.74 265 30.14 28.58 -.96 +3.2sAccoBrds N ACCO .24 1.7 25 14.55 10.35 342 14.45 1714 14.63 13.98 +.40 +18.4 Accuray Q ARAY 6.15 3.60 608 3.90 2424 4.15 3.85 -.23 -9.3 AcelRx Q ACRX 5.75 1.55 1912 3.20 7593 3.65 2.80 -.35 +58.0sAcerTh rs Q ACER 27.80 7.25 18 22.30 97 27.80 22.03 -1.53 +61.0 AcetoCorp Q ACET .04m 1.2 17.10 2.22 118 3.42 1377 3.77 3.33 -.20 -66.9tAchaogen Q AKAO 25.22 7.43 878 7.82 7509 8.64 7.43 -.69 -27.2 AchvLfS rs Q ACHV 52.80 3.28 354 3.55 19515 5.70 3.41 -.04 -73.6 Achillion Q ACHN 5.66 2.58 3529 3.14 6389 3.41 2.80 +.15 +9.0 AclarisTh n Q ACRS 30.08 16.01 165 20.59 994 21.97 19.74 +.10 -16.5 AcmeU A ACU .44 2.2 18 28.80 18.51 1 19.74 27 19.97 19.01 +.74 -15.6 AcordaTh Q ACOR 36.35 16.55 261 29.80 2005 30.75 28.68 -.75 +38.9 AcornInt rs N ATV 38.86 9.33 9 21.70 96 22.85 18.93 +2.70 +23.0 ActiniumP A ATNM 1.10 .33 5092 .78 12034 .83 .61 +.16 +17.9 Act TxR n N TAXR 23.79 19.42 13 22.01 41 22.01 21.70 +.28 +2.9sActivsBliz Q ATVI .34f .4 53 81.46 57.29 4530 81.50 30427 81.64 75.35 +4.31 +28.7 Actuant N ATU .04 .1 30.05 21.50 569 28.35 3560 29.70 27.56 -1.10 +12.1 Acuity N AYI .52 .4 16 208.83 109.98 810 134.46 4647 135.50 127.42 +5.99 -23.6 Acushnet n N GOLF 25.66 15.16 69 23.87 717 24.63 23.68 -.66 +13.2sAcxiom Q ACXM 83 41.39 18.60 1464 42.40 5251 42.56 39.12 +2.68 +53.8 AdamasPh Q ADMS 44.00 13.50 522 27.06 2044 27.56 24.83 +1.44 -20.2 AdamisPh Q ADMP 5.85 2.35 292 4.03 3766 4.50 3.80 -.48 -8.5 AdaDvsEq N ADX 1.32e 1.3 16.11 14.30 266 15.77 964 15.84 15.60 +.22 +4.9 AdamsNR N PEO 1.32e 1.0 21.48 16.90 51 20.08 396 20.48 19.86 +.09 +1.2 AdmRsc A AE .88 2.2 50.59 32.80 7 39.50 53 42.09 39.43 -1.55 -9.2 Adaptim n Q ADAP 14.63 4.71 568 11.34 1976 11.50 10.62 -.13 +69.8 AddusHmC Q ADUS 49 61.25 30.95 63 59.80 478 60.45 55.25 +2.30 +71.8 ADDvtgTch Q AEY 2.33 1.21 53 1.47 1037 1.83 1.31 +.14 Adecaogro N AGRO 11.15 7.20 504 8.36 1786 8.62 8.18 -.05 -19.1 AdestoTc n Q IOTS 10.80 4.25 1387 5.70 9227 8.40 5.61 -2.80 -11.6 Adient n N ADNT 1.10 2.3 86.42 47.03 637 48.58 4037 50.88 48.17 -1.46 -38.3 AdmaBio Q ADMA 5.70 2.01 464 4.67 1146 5.16 4.17 +.27 +45.5sAdobeSy Q ADBE 60 258.91 141.57 3934 258.59 13397 259.51 245.85 +10.40 +47.6 Adomani n Q ADOM 18.31 .50 354 .72 2443 .85 .69 -.10 -83.7sAdtalemGl N ATGE .36 .7 21 52.90 30.15 199 52.25 2045 52.90 50.95 +1.60 +24.3 Adtran Q ADTN .36 2.3 43 25.10 13.95 173 15.65 1042 15.75 15.05 +.15 -19.1 AduroBio n Q ADRO 14.05 5.83 317 6.85 1285 7.55 6.70 -.65 -8.7 AdvAuto N AAP .24 .2 25 143.42 78.81 835 139.34 4042 141.91 136.37 +2.17 +39.8sAdvDisp n N ADSW 25.71 21.50 227 25.43 2723 25.80 24.82 +.52 +6.2 AdvDrainS N WMS .32f 1.1 24 31.00 17.90 113 28.85 861 29.75 28.48 -.50 +21.0 AdvEmis n Q ADES 1.00 8.6 3 12.20 7.00 40 11.66 226 11.86 11.39 +.01 +20.7 AdvEnId Q AEIS 16 95.00 57.03 306 59.14 1511 61.55 59.10 -2.02 -12.4 AMD Q AMD 17.34 9.04 40606 16.27 226721 16.84 16.02 -.09 +58.3 Advansx n N ASIX 46.51 29.55 256 38.41 911 39.22 37.40 +.83 -8.7 AdvOil&Gs N AAV 6 7.35 2.70 34 3.22 538 3.30 3.10 +.07 -25.1tAdvaxis Q ADXS 7.45 1.15 6980 1.34 10986 1.62 1.15 -.23 -52.8 AdvClayCv N AVK 1.13 7.3 16.80 14.62 41 15.49 256 15.57 15.29 +.34 -2.5 AdvCCvII N AGC .56 10.1 6.49 5.40 98 5.55 568 5.62 5.54 +.04 -7.3 AdvClEnh N LCM .84 10.8 8.87 7.67 34 7.75 118 7.82 7.73 -7.0 AdverumBi Q ADVM 8.59 2.40 402 5.15 4188 6.35 5.10 -.80 +47.1 AdSDorWr N AADR .32e .6 64.00 47.03 22 54.50 157 54.70 52.43 +.94 -7.4stAdS Shrt n Q DWSH 25.03 24.98 1 25.01 204 25.03 24.98 -.1stAdS Micr n Q DWMC 25.00 24.63 1 24.60 8 25.00 24.60 -.4 AdvS Vice n Q ACT 29.50 24.23 5 26.34 15 26.42 26.17 +.05 +.5 AdSNewT n N FNG 24.13 19.60 12 22.08 143 22.24 21.47 +.36 +2.9 AdvS Kor n N KOR 32.69 26.11 4 27.27 4 27.27 27.11 +.54 -12.0sAdvSmCap N SCAP 39.72 30.53 0 39.17 2 39.72 37.35 -.21 +11.9 AdvPacFlt N FLRT 1.56e 50.07 48.52 49.34 1 49.34 48.63 +.33 AdvSSage N HOLD .41e .4 103.68 99.03 99.26 1 99.29 99.26 +.04 tAdvNfltMS N MINC 1.34e 2.8 48.91 47.73 7 47.84 145 47.90 47.01 -.01 -1.1 AdvSStarG N VEGA 31.97 28.75 0 31.57 5 31.57 31.34 +.34 +2.4 AdvTrTabs N TTFS .47e .7 75.63 64.11 2 68.92 14 69.75 68.82 +.24 -3.5 AdMadGBd N FWDB .73e 2.9 27.29 24.20 25.48 9 25.70 25.41 -.14 -1.5 AdMadIntl N FWDI .37e 1.2 33.10 27.31 0 30.63 8 30.70 30.45 +.29 -1.4 AdMadDm N FWDD .18e .3 57.19 47.83 54.18 5 54.33 54.18 +.74 +1.3 AdvActBear N HDGE 8.91 7.43 77 7.59 349 7.66 7.54 -.02 -3.2 Aecom N ACM 11 39.90 30.15 521 32.57 2896 33.41 30.95 -.42 -12.3 AegeanMP N ANW .08 4.7 4 6.00 .60 1370 1.69 10727 1.95 1.52 -.17 -60.7 Aegion Q AEGN 22 28.19 19.11 49 25.62 431 26.80 25.43 -.86 +.7 AegleaBio n Q AGLE 12.00 2.81 265 8.78 1183 10.64 8.70 -1.39 +62.3 Aegon N AEG .25e 4.2 7.48 5.29 917 6.00 9095 6.13 5.89 -.02 -4.8 Aegon cap N AEH 1.59 6.1 26.52 25.40 67 26.21 618 26.30 26.07 -.02 +1.5 Aegon 6.5 N AED 1.63 6.2 26.83 24.55 24 26.36 120 26.59 26.36 -.14 +1.6 Aegon flt N AEB .77 3.1 25.35 23.55 29 24.72 124 24.84 24.60 -.05 +2.2 AehrTest h Q AEHR 4.33 2.12 43 2.63 370 2.74 2.51 +.02 -3.0 Aemetis Q AMTX 3.12 .45 9 1.54 187 1.81 1.51 -.20 +180.0 AerCap N AER 9 56.26 46.76 610 54.95 3732 55.40 54.19 +.36 +4.4 sAeriePhm Q AERI 71.65 47.05 579 73.10 2189 74.55 66.40 +5.70 +22.3 Aerocntry A ACY 3 17.34 10.10 2 15.63 9 15.80 14.75 +.33 +2.6 AerohiveN N HIVE 6.50 3.02 150 4.06 897 4.18 4.01 -.07 -30.4 AerojetR N AJRD 36.25 21.44 539 30.23 2295 30.34 28.93 +.53 -3.1sAeroViron Q AVAV 74.05 36.71 275 73.37 1446 74.05 71.31 +1.30 +30.6 AEtern g rs Q AEZS 3.29 .98 51 1.96 324 2.08 1.94 -.07 -16.9 Aethlon rs Q AEMD 3.85 .79 48 1.30 284 1.36 1.27 -.04 +15.0 Aetna N AET 2.00 1.0 19 194.40 149.69 1995 191.89 9476 193.66 186.81 +5.68 +6.4tAeviGeno Q GNMX 2.65 .98 44 .97 739 1.08 .95 -.05 -18.9 AffilMgrs N AMG 1.20 .8 12 216.99 145.00 367 148.48 1935 152.60 147.82 +.42 -27.7 AffimedNV Q AFMD 2.85 1.15 390 1.80 1066 1.85 1.70 -.05 +38.5 Agenus Q AGEN 6.19 2.13 548 2.19 4330 2.43 2.18 -.23 -32.8 AgileThr h Q AGRX 5.60 .44 192 .54 946 .58 .53 -.02 -79.9 Agilent N A .60 .9 75 75.00 58.22 964 63.38 9463 63.83 62.43 +1.09 -5.4sAgilysys Q AGYS 16.80 9.80 29 16.49 626 16.80 16.21 +.22 +34.3 AgiosPhm Q AGIO 99.82 51.62 200 90.40 1766 91.66 84.66 +5.46 +58.1 Agnico g N AEM .44 43 51.86 37.35 993 45.52 4798 47.42 45.21 -1.35 -1.4sAgreeRlt N ADC 2.16f 4.0 25 54.45 43.74 136 54.11 777 54.45 53.27 -.14 +5.2 AgroFresh Q AGFS 15 9.05 4.94 77 6.95 419 7.15 6.93 -.13 -6.1tAileronT n Q ALRN 15.48 4.84 29 5.02 191 5.53 4.84 -.38 -52.4 Aimmune n Q AIMT 42.00 18.25 334 29.34 1553 29.68 27.96 +.86 -22.4 Air Inds A AIRI .60 39.2 1.95 1.15 49 1.53 215 1.60 1.41 +.03 -9.5 AirLease N AL .40 .9 5 50.70 38.03 533 42.30 2551 43.37 42.08 +.12 -12.0 AirProd N APD 4.40 2.8 23 175.17 141.88 573 157.33 4006 159.67 156.51 +.69 -4.1 AirT Inc Q AIRT 35.08 14.40 5 33.68 24 34.50 30.40 +3.13 +36.4 AirTrnsp Q ATSG 27.67 19.17 118 23.22 789 24.17 22.99 -.48 +.3tAirMedia Q AMCN 2.87 .58 129 .60 644 .64 .57 -.04 -47.8 Aircastle N AYR 1.12 5.5 9 25.30 18.97 293 20.26 2057 21.10 20.19 -.20 -13.4 Airgain n Q AIRG 42 14.05 7.31 22 10.51 270 11.05 10.11 +.39 +16.9 AkamaiT Q AKAM 70 83.08 44.65 1036 77.32 6245 77.73 74.59 +2.15 +18.9 AkariTh rs Q AKTX 11.95 1.70 32 2.10 143 2.16 2.00 +.04 -51.5 AkceaTh n Q AKCA 33.99 8.10 161 27.80 1455 28.49 23.70 +2.28 +60.1 AkebiaTher Q AKBA 20.25 7.90 509 9.95 2475 10.20 9.75 -.12 -33.1 AkersBios Q AKER 1.82 .12 1848 .36 8069 .38 .34 -.02 +164.9 Akorn Inc Q AKRX 51 33.73 10.76 7522 17.91 26161 19.35 16.81 -.16 -44.4 Akoustis n Q AKTS 9.50 4.86 100 8.80 653 9.03 8.31 +.01 +41.3 AlaPw pf Q N ALPpQ 1.25 4.8 27.05 24.49 4 25.94 66 26.14 25.71 -.26 -2.4 AlamoGp N ALG .44 .5 24 120.58 86.41 45 89.97 237 93.01 89.07 -1.05 -20.3 AlamosGld N AGI .02 .4 8.58 4.83 929 5.59 6602 5.92 5.52 -.26 -14.1 Alarm.cm n Q ALRM 44 49.49 33.39 283 42.93 1594 43.57 42.13 +.64 +13.7 AlaskaAir N ALK 1.28f 2.1 8 95.75 57.53 1057 61.43 8112 63.86 59.85 -.91 -16.4 AlaskCom Q ALSK 56 2.91 1.39 37 1.68 291 1.85 1.68 -.05 -37.3 AlbnyIn N AIN .68 1.1 54 68.85 49.20 44 62.90 405 63.25 61.75 +1.15 +2.4 Albemarle N ALB 1.34f 1.4 21 144.99 86.75 848 95.57 5224 96.84 94.10 +.03 -25.3 Albireo Q ALBO 39.87 20.25 46 34.42 303 37.21 34.06 -2.21 +34.5 Alcentra h Q ABDC .72 11.8 13.61 5.90 53 6.10 315 6.60 6.03 -.41 -27.3 Alcoa Cp N AA 44 62.35 33.68 1350 47.26 11997 48.87 46.59 +.12 -12.3sAlderBioPh Q ALDR 19.35 8.60 838 19.25 5377 19.60 17.35 +1.45 +68.1 AldeyraTh Q ALDX 11.90 3.90 100 8.55 455 8.55 8.05 +.35 +25.7 AlexB Inc N ALEX .28 1.1 34 30.35 20.83 343 25.00 2475 25.43 24.90 -.07 -9.9 Alexanders N ALX 18.00 4.7 436.80 332.98 3 383.88 21 385.51 380.61 -.97 -3.0 AlexREE N ARE 3.72f 2.9 32 134.37 114.00 496 127.91 3658 129.00 127.11 +.24 -2.1 AlxRE pfD N AREpD 1.75 5.0 37.59 33.99 35.24 18 35.25 35.08 +.27 -4.7 AlexcoR g A AXU 1.85 1.10 144 1.32 1102 1.48 1.31 -.14 -17.0 Alexion lf Q ALXN 52 149.34 102.10 1573 135.87 6965 136.47 129.71 +3.67 +13.6tAlgonPw n N AQN .51f 11.34 9.45 299 9.57 1103 9.68 9.45 -.08 -14.2 Alibaba N BABA 56 211.70 142.25 12542 190.04 80411 195.13 187.42 -2.23 +10.2 Alico Q ALCO .24 .7 34.80 25.55 6 32.70 36 32.75 31.00 +.95 +10.8 AlignTech Q ALGN 371.55 150.33 734 363.45 3515 368.97 345.44 +15.98 +63.6 AlimerSc h Q ALIM 1.65 .74 143 1.00 578 1.02 .97 -24.8 Alio Gld rs A ALO 4.94 1.32 65 1.45 602 1.61 1.43 -.11 -60.5 Alkermes Q ALKS 71.22 39.54 463 44.27 3403 44.73 42.43 +1.74 -19.1 AllegCp N Y 639.42 521.07 29 594.67 227 606.35 586.42 +3.96 -.2 AllegTch N ATI 30.25 16.51 1776 26.76 5675 27.05 25.75 +.88 +10.9 AllgnceBc n Q ABTX 31 46.85 31.75 24 43.65 116 45.05 42.60 -.55 +15.9 AllegiantT Q ALGT 2.80 2.0 11 181.45 111.54 288 143.20 991 147.00 138.05 -.85 -7.5 Allegion N ALLE .84 1.1 89.81 73.85 547 79.71 2731 80.03 76.89 +2.85 +.2sAllegMrg un Q ALGRU 10.07 10.04 49 10.12 605 10.12 10.05 +.06 +.8 AllenaPh n Q ALNA 17.56 6.13 43 11.38 350 13.42 11.01 -1.80 +13.1 Allergan N AGN 2.88 1.6 11 256.80 142.81 1069 177.15 7299 178.10 173.34 +2.56 +8.3 Allete N ALE 2.24 2.9 23 81.24 66.64 272 77.57 1329 80.60 75.92 -2.84 +4.3 AlliCAMun N AKP .70 5.3 14.02 12.49 5 13.20 55 13.29 13.11 -.08 -2.9 AlliData N ADS 2.28 .9 16 278.33 192.02 366 243.50 2354 245.93 241.07 +2.90 -3.9 All MMA n Q AMMA 3.07 .28 868 .32 4593 .37 .30 +.02 -72.5 AlliBNtlMu N AFB .75 5.9 14.22 12.32 30 12.62 200 12.66 12.53 -.04 -5.8 AlliOne rs N AOI 30.70 9.85 109 16.40 467 18.85 16.15 -2.00 +23.8 AllnceRes Q ARLP 2.06f 11.4 5 21.90 15.55 272 18.03 1295 18.65 17.95 -.23 -8.5 AlliBGlbHi N AWF .84 7.3 13.12 11.46 85 11.51 731 11.58 11.46 -.04 -9.8 AlliBern N AB 2.57e 8.8 14 29.80 22.55 145 29.05 1054 29.65 28.70 -.05 +16.0 AlliantEg s N LNT 1.34f 3.1 21 45.52 36.84 919 42.93 6489 43.77 41.79 -.91 +.8 AlliGlCvInc N NCV .78 11.1 7.28 6.41 97 7.04 1117 7.12 6.95 +.07 +.1 AlliGblCv2 N NCZ .69 11.5 6.49 5.70 172 6.03 1047 6.12 5.99 +.01 -3.0 AlliNFJDv N NFJ 1.20 9.4 13.81 12.29 209 12.70 992 12.78 12.65 +.08 -2.7sAlliGlEqCv N NIE 1.52 6.6 23.03 19.03 77 22.98 413 23.08 22.48 +.54 +8.8 Allz24Tgt n N CBH 10.05 8.75 64 9.18 277 9.31 9.13 +.04 +.9 AllnzgDI&Cv N ACV 2.00 8.4 24.13 20.03 28 23.86 182 23.97 23.27 +.84 +9.2 AlldCap47 N AFC 1.72 6.7 26.31 25.14 5 25.61 43 25.75 25.52 -.12 +.5 AldHlPrd rs Q AHPI 5.25 1.72 2 2.51 208 3.05 2.44 +.06 +20.1sAlliedMot Q AMOT .12f .2 47 51.80 22.78 26 48.58 310 51.80 47.66 -2.05 +46.8 Alliqua rs Q ALQA 4.58 1.58 26 2.16 369 2.39 1.93 +.18 +19.3 AllisonTrn N ALSN .60 1.4 15 45.69 32.93 1624 41.82 6585 42.23 40.17 +1.41 -2.9 AllotComm Q ALLT 6.09 4.74 44 5.40 472 5.55 5.34 +1.3 AllscriptH Q MDRX 16.13 10.78 1632 12.46 7114 12.60 12.00 +.10 -14.4 Allstate N ALL 1.84 2.0 14 105.36 85.59 1191 92.83 7278 94.16 92.26 +.67 -11.3 Allstat pfA N ALLpA 1.41 5.5 26.43 24.63 18 25.76 141 25.98 25.62 -.21 +.6 Allstate 53 N ALLpB 1.28 4.9 28.13 25.10 37 26.18 288 27.09 26.09 -.71 -.2tAllstat pfC N ALLpC 1.69 6.6 27.14 25.39 20 25.48 211 25.55 25.39 +.02 -2.1 Allstat pfD N ALLpD 1.66 6.4 27.98 25.60 1 25.97 17 26.10 25.97 -.06 -1.6 Allstat pfE N ALLpE 1.66 6.4 27.55 25.70 53 25.96 290 26.14 25.92 -.13 -1.1 Allstat pfF N ALLpF 1.56 5.8 27.83 25.02 7 26.94 65 27.55 26.90 -.49 +1.3 AllyFincl N ALLY .52 1.9 12 31.29 20.67 1618 27.32 12429 27.86 27.03 +.37 -6.3 AlmadM n A AAU 1.32 .69 89 .71 736 .75 .70 -.01 -30.8 AlnylamP Q ALNY 153.99 70.76 425 107.47 2870 108.98 100.51 +6.44 -15.4 AlphaOmg Q AOSL 19 18.72 12.92 42 14.15 373 14.99 14.02 -.37 -13.5 AlpUSQVal N QVAL 1.35e 4.2 33.51 24.74 5 31.86 40 32.15 31.70 +.17 +3.7 AlpValuIntl N IVAL 1.35e 4.4 35.03 30.11 8 30.71 43 31.25 30.57 -.02 -7.1 AlpMoIntQ N IMOM 33.00 25.93 2 29.64 15 29.64 29.10 +.67 -2.4 AlpMoUSQ N QMOM 33.24 24.94 2 31.59 16 31.71 31.20 +.35 +10.4 AlpArcVl n N VMOT 31.39 25.19 21 29.16 144 29.34 28.99 +.24 +.6 AlphaPro A APT 18 4.25 2.95 14 3.60 110 3.60 3.40 +.20 -10.0sAlphabet C Q GOOG 31 1186.89 903.40 1222 1188.82 6742 1195.42 1141.00 +48.65 +13.6sAlphabet A Q GOOGL 36 1201.99 918.60 1630 1204.42 8425 1210.44 1155.38 +49.34 +14.3 Alphatc rs Q ATEC 4.27 1.58 57 2.79 369 3.06 2.72 -.05 +4.9 AlpImmu n Q ALPN 12.87 2.30 7 8.20 44 8.39 8.01 +.20 -26.8 AlpTotDiv N AOD .69 7.7 10.03 8.39 8.91 -5.9 AlpsETF N GRI 1.52e 3.5 47.47 40.28 0 44.15 6 44.46 44.09 -.32 -1.7 AlpsEqSect N EQL 1.83e 2.6 73.29 63.69 1 71.07 9 71.13 70.61 +.52 +2.2 AlpDisrTc n N DTEC 29.82 24.40 88 28.85 134 29.00 28.38 +.59 +14.4 AlpsRtSec n Q SWIN 32.49 27.23 0 31.82 1 31.88 31.62 +.36 +6.9sAlpBzSoMed N BUZ 38.12 28.30 13 37.11 31 38.12 36.64 +.57 +15.9sAlpsRivFlex N RFFC 35.35 30.68 8 35.11 28 35.35 34.90 +.30 +1.1 Alps RivDiv N RFDA 33.92 28.25 12 33.03 38 33.25 32.92 +.17 +4.3 AlpRvrCare N RFCI 26.24 23.73 31 24.04 77 24.05 23.94 +.06 -2.7 AlpRivUncn N RFUN 26.57 24.98 13 25.19 36 25.23 25.08 +.10 -3.3 AlpSprtJG N SGDJ 38.94 27.95 59 28.94 124 30.40 28.91 -1.11 -13.9 AlpMedBrk N SBIO 39.50 27.19 56 38.81 230 39.22 38.21 -.04 +18.4 AlpSprotG N SGDM .12e .6 22.94 18.32 9 18.92 142 19.86 18.87 -.81 -8.6 AlpWkplEq N EQLT .42e 1.1 39.15 32.95 11 37.12 14 37.31 36.87 +.13 +2.4 AlpEDvDg N EDOG .73e 3.4 27.38 20.95 3 21.64 61 21.88 21.49 +.02 -14.9 AlpAlerEn N ENFR 1.35e 6.1 24.50 19.24 8 22.29 44 22.59 22.13 -.08 -3.5 AlpIntDvDg N IDOG 1.47e 5.4 30.26 26.15 40 27.34 525 27.85 27.19 -.20 -4.6sAlpBarr400 N BFOR .25e .6 44.67 36.66 6 44.20 31 44.67 43.88 +.15 +6.3 AlpRivStInc N RIGS .30e 1.2 25.76 24.28 26 24.50 197 24.50 24.33 +.14 -2.6 AlpsDvDog N SDOG 1.40e 3.1 49.27 41.57 81 45.03 432 45.55 44.94 -.05 -1.7 AlpAlerMLP N AMLP 1.35e 13.1 12.13 9.01 6732 10.33 42211 10.36 10.12 +.12 -4.3 AltaMesa n Q AMR 10.79 6.35 794 6.89 5055 7.39 6.74 +.10 -30.5 Altaba Q AABA 82.45 54.27 8488 74.48 51193 76.92 73.70 -.88 +6.6 Altair A n Q ALTR 37.77 16.55 160 34.63 884 35.02 33.79 +.04 +44.8sAlteryx n N AYX 41.47 18.64 814 42.11 2535 42.22 38.44 +2.29 +66.6 Altice n N ATUS 31.32 14.60 3658 18.87 31106 19.06 18.40 +.45 -1.1 Altimm rs Q ALT 3.16 .40 4621 .51 8962 .59 .42 +.10 -74.4 AltisrcAst A AAMC 116.00 55.00 2 66.00 7 69.85 63.90 -.75 -19.1 Altisrce n Q ASPS 2 33.17 19.28 36 31.68 217 32.09 30.61 +.25 +13.1 AltraIndlM Q AIMC .68 1.5 25 53.70 38.88 199 44.45 569 44.70 43.15 +.80 -11.8 Altria N MO 2.80f 4.8 19 74.67 53.91 5428 58.50 37652 58.98 57.63 +.21 -18.1tAlumChina N ACH 23.54 10.10 27 10.09 196 10.52 10.05 -.05 -43.7 AmTrstFn Q AFSI .34 2.3 15 16.37 8.80 670 14.54 5227 14.60 14.41 -.05 +44.4 ATrFn pfA N AFSIpA 1.69 9.1 25.28 13.96 10 18.58 41 19.10 18.13 -.42 -9.8 AmTrF pfB N AFSIpB 1.81 9.2 25.23 12.92 6 19.63 37 20.05 19.60 -.37 -10.2 AmTrF pfC N AFSIpC 1.91 9.3 25.57 14.91 11 20.60 63 20.71 20.31 +.32 -8.4 AmTrF pf F N AFSIpF 24.19 13.93 10 19.55 211 20.00 19.41 -.25 -4.8 Market profile NYSE American Nasdaq Cisco 50,814,700 41.78 -1.80 AMD 40,606,100 16.27 -.29 ShiftPixy n 34,063,400 4.62 +1.88 MicronT 28,791,400 56.35 +.90 IQIYI n 26,107,400 33.95 -1.09 Comcast s 25,166,900 34.70 +.15 Microsoft 24,578,300 105.43 +1.24 Starbucks s 21,716,500 51.62 +1.37 CA Inc 21,302,200 44.06 -.09 21stCFoxA 21,134,900 47.56 +.18 WEEKLY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg2731.79 -6.49TransEntx 6,573,800 4.60 +.16 NthnO&G 3,129,200 3.41 -.01 NwGold g 2,567,200 2.01 -.05 22ndCentry 2,434,500 2.76 +.12 iShIndia bt 2,234,700 34.10 -.14 SRC Eng 2,170,500 10.77 -.37 CheniereEn 1,915,600 62.06 -.52 B2gold g 1,305,200 2.47 -.01 GranTrra g 1,031,600 3.56 +.01 Paretem rs 871,100 2.37 -.03 IsoRay 55,329,700 .61 +.17 TransEntx 27,903,500 4.60 +.56 NthnO&G 25,724,600 3.41 +.13 Globalstar 22,622,100 .43 -.04 iShIndia bt 18,660,600 34.10 +.77 AMD 226,721,300 16.27 -.09 HeliMAn h 179,337,700 .15 -.04 MicronT 169,066,800 56.35 +3.12 IQIYI n 167,100,000 33.95 +4.03 Cisco 135,716,100 41.78 -.93 FRIDAY MOST ACTIVEName Vol Last Chg 12769.50 +8.04 NYSE Advanced Declined Unchanged WEEKLY CHANGE WEEKLY CHANGE WEEKLY CHANGE BkofAm 75,111,100 28.55 -.22 SPDR Fncl 64,144,600 26.98 -.12 AT&T Inc 53,330,000 31.67 -.56 GenElec 48,468,700 13.89 -.10 S&P500ETF 48,206,100 279.59 +.22 iShEMkts 40,515,200 43.85 +.03 FordM 36,551,000 10.98 -.07 WellsFargo 34,322,600 55.36 -.67 Citigroup 34,051,100 67.00 -1.51 B iPVxST rs 26,586,700 31.45 -.24 FRIDAY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg BkofAm 302,568,700 28.55 +.52 SPDR Fncl 299,650,500 26.98 +.31 iShEMkts 297,331,700 43.85 +.44 S&P500ETF 287,397,200 279.59 +4.17 GenElec 261,653,400 13.89 +.04 Huya n 36.93 +29.4 NatrlGroc 15.90 +23.0 VaalcoE 3.27 +20.7 LSB Inds 6.97 +16.8 BlueAprn n 3.89 +16.1 Oi SA C 4.98 +16.1 Intelsat 20.70 +15.8 RubiconPrj 3.33 +15.2 WEEKS BIGGEST GAINERSName Close Chg GenesisHlt 1.51 -36.6 Farmland 6.24 -29.7 PPDAI n 4.36 -24.8 NevroCorp 57.77 -22.8 Kadmon n 3.30 -16.7 StoneMor 4.76 -16.5 Turkcell 5.80 -16.2 WEEKS BIGGEST LOSERSName Close Chg GeeGroup 3.05 +25.8 BlonderT 1.47 +24.6 Cel-Sci rs 1.04 +24.0 Tengsco 1.20 +23.4 AsteriasBio 1.80 +20.0 Takung n 1.52 +16.0 TransEntx 4.60 +13.9 BirksGrp 1.45 +13.3 WEEKS BIGGEST GAINERSName Close Chg NewConcEn 3.36 -21.1 TelInstEl 3.05 -18.7 Pedevco rs 1.50 -17.6 Innsuites 1.52 -15.6 Myomo n 2.28 -13.0 NuverEnv n 10.95 -12.3 MexcoEn 6.10 -11.7 Staff360 rs 2.69 +96.4 Izea n 1.89 +85.1 ShiftPixy n 4.62 +78.4 BenitecB n 3.13 +42.0 MER Tel rs 1.58 +41.1 Ever-Glory 3.70 +39.6 MonakGp n 3.11 +38.8 TransGlb 4.05 +37.8 SSLJ.cm n 1.56 -59.2 SelasLf rs 1.66 -52.2 Tantech n 1.39 -50.9 AdestoTc n 5.70 -32.9 CytoriTh rs 1.14 -30.9 GrinrdSh n 11.36 -29.0 ReShape rs 1.55 -28.97825.98 +2.06How 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 Chgpq p 1,395 1,426 118 Volume (000s) New Highs New Lows 2,939 96 27 Advanced Declined Unchanged 141 147 26 Volume (000s) New Highs New Lows 314 4 Advanced Declined Unchanged 1,253 1,551 206 Volume (000s) New Highs New Lows 3,010 98 42 Advanced Declined Unchanged 1,470 1,463 55 Volume (000s) New Highs New Lows 2,988 246 80 Advanced Declined Unchanged 144 174 9 Volume (000s) New Highs New Lows 327 13 9 Advanced Declined Unchanged 1,431 1,576 84 Volume (000s) New Highs New Lows 3,091 291 119 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 14, 2018

PAGE 54

AmTrF pfE N AFSIpE 25.94 14.80 21 23.25 84 23.45 22.20 -.04 +1.4 AmTrFn 7.5 N AFST 27.79 23.30 3 25.14 26 25.38 25.01 -.12 -2.9 AmTrFn 55 N AFSS 1.81 7.4 26.36 21.41 2 24.38 41 24.76 24.19 -.31 -2.5 AmTrF pfD N AFSIpD 1.88 8.7 25.46 14.42 10 21.64 91 22.07 21.53 -.26 -2.5 Amarin Q AMRN 4.60 2.66 5934 3.05 18879 3.10 2.85 +.07 -23.9sAmazon Q AMZN 1798.00 931.75 4379 1813.03 18677 1815.30 1716.23 +102.40 +55.0 AmbacF wt Q AMBCW 12.50 5.04 5.76 +.3 AmbacFin Q AMBC 9 22.02 13.17 278 20.23 2246 20.40 19.80 +.38 +26.6 Ambarella Q AMBA 66.23 37.17 2084 37.91 4634 40.99 37.25 -1.85 -35.5 AmberRd N AMBR 10.29 6.14 29 9.06 315 9.53 8.91 -.42 +23.4 Ambev N ABEV .05e 1.0 8 7.43 4.58 24142 4.81 150452 4.81 4.60 +.16 -25.5 Amdocs Q DOX 1.00 1.5 19 71.72 61.00 408 68.81 2207 69.12 67.42 +1.45 +5.1tAmedica rs Q AMDA 6.94 .50 770 .53 6530 .87 .50 -.26 -83.7sAmedisys Q AMED 54 95.07 45.60 198 93.99 1268 95.70 90.03 +3.74 +78.3 AMERCO Q UHAL 1.50e 20 400.99 317.43 47 378.82 215 382.02 368.98 +9.58 +.2 Ameren N AEE 1.83 3.0 22 64.89 51.89 1016 61.39 7986 62.02 59.15 -.64 +4.1 Ameresco N AMRC 22 13.95 5.25 59 13.20 543 13.75 12.75 -.25 +53.5 AmeriHld n Q AMRH 13.50 .70 157 1.15 679 1.24 1.10 +.02 -62.8 AFMulti Q ATAX .50 7.8 22 6.50 5.85 56 6.40 386 6.45 6.35 +5.8 AMovilL N AMX .17e 1.0 13 19.91 14.85 1862 17.57 15460 18.11 17.43 +.08 +2.4 AmMovl A N AMOV 19.87 14.77 8 17.60 19 18.00 17.30 +.25 +3.5 AmCarM Q CRMT 13 68.20 33.05 51 62.70 241 66.50 62.05 -1.50 +40.4tAmAirlines Q AAL .40 1.1 6 59.08 35.64 10824 37.12 57607 39.41 35.64 -.97 -28.7 AmAssets N AAT 1.08f 2.8 24 41.69 30.62 192 38.17 1325 38.90 37.67 -.77 -.2 AmAxle N AXL 5 20.27 13.38 1018 16.61 5848 17.10 16.17 +.20 -2.5 AmCampus N ACC 1.84f 4.3 42 49.26 34.52 822 42.70 4030 43.24 42.48 -.47 +4.1 ACapSenF Q ACSF 1.16 9.4 6 13.30 10.35 9 12.30 75 12.35 12.30 +16.9 AEagleOut N AEO .55f 2.4 18 25.77 10.23 3790 23.01 28281 24.58 22.40 -1.11 +22.4 AEP N AEP 2.48 3.5 18 78.07 62.71 2432 70.35 18830 71.45 68.24 -1.21 -4.4 AmElTech Q AETI 2.53 .62 39 1.30 1132 1.49 1.27 +.03 -13.3 AEqInvLf N AEL .24f .7 21 37.16 25.43 592 35.54 2922 36.97 35.18 -.29 +15.7 AmExp N AXP 1.40 1.4 16 103.24 83.33 3456 100.50 22082 101.33 99.08 +1.98 +1.2 AFnclGrp N AFG 1.40 1.3 19 121.69 95.19 202 108.11 1338 110.13 107.12 +1.14 -.4 AFnclGp 54 N AFGE 1.56 6.0 27.37 25.20 7 26.04 39 26.28 25.84 -.14 -.7 AFnclGp 55 N AFGH 1.50 5.8 28.40 25.00 7 25.80 461 26.11 25.77 -.26 -1.6 AHm4Rent N AMH .20 .9 23.23 18.39 965 22.71 8368 22.78 22.25 +.17 +4.0 AHm4Rn pfD N AMHpD 1.63 6.3 27.73 24.61 10 25.93 34 26.12 25.77 -.01 -5.3 AHm4R pfE N AMHpE 1.59 6.1 27.53 24.53 91 25.92 121 25.98 25.52 +.10 -3.2 AH4Rn pfG N AMHpG 1.47 6.1 26.38 22.27 11 24.16 74 24.55 23.81 -.06 -4.0 AHm4R pfF N AMHpF 26.27 22.43 13 24.59 120 25.15 24.37 -.22 -3.8 AmIntlGrp N AIG 1.28 2.4 67.30 49.57 2727 54.24 16643 55.80 53.85 -.13 -9.0 AmLorain A ALN .50 .14 98 .20 966 .24 .19 -.04 +13.1 AMidstrm N AMID 1.65 15.8 15.25 9.42 185 10.45 1339 10.70 10.10 +.35 -21.7 AmerNtl Q AMNB 1.00 2.5 18 43.00 34.95 6 40.60 24 42.45 40.16 -.85 +6.0 AmNatIns Q ANAT 3.28 2.7 23 134.03 110.43 58 123.61 276 125.40 121.43 +1.79 -3.6 AmOutBr Q AOBC 30 22.21 8.32 387 10.96 3828 12.00 10.94 -.87 -14.6 AmPubEd Q APEI 37 45.75 17.40 43 44.55 404 45.25 43.85 -.20 +77.8 AmRailcar Q ARII 1.60 3.8 6 42.52 34.29 23 41.80 417 42.19 39.45 +1.22 +.4 AmrRlty N ARL 21.57 8.00 11 16.74 19 18.02 15.50 -1.15 +30.3 AmRenAs n N ARA 24.07 9.91 84 15.41 1160 16.57 14.87 -.70 -11.4 AmrRvr Q AMRB .20 1.3 29 17.50 12.21 1 15.60 13 16.01 15.60 -.40 +2.4 AmShrd A AMS 13 4.10 2.25 4 2.70 60 2.85 2.70 -.10 +4.0 ASoft lf Q AMSWA .44 2.8 41 16.45 9.00 45 15.86 450 16.39 15.66 -.42 +36.4sAmStsWtr N AWR 1.02 1.7 33 60.35 46.62 115 59.51 961 60.35 58.10 -.49 +2.8 AmSupr rs Q AMSC 8.03 2.89 139 5.09 2004 5.96 4.99 -.66 +40.2 AmTower N AMT 3.08f 2.2 42 155.28 130.37 954 143.23 11125 145.02 139.17 -2.58 +.4 AVangrd N AVD .08 .4 41 24.00 17.50 25 22.20 230 23.20 22.15 -.50 +13.0 AmWtrWks N AWK 1.82f 2.1 38 92.37 76.04 481 87.70 3673 88.67 84.22 -.78 -4.1 AWoodmk Q AMWD 25 148.44 78.75 164 91.70 844 94.60 89.85 -1.60 -29.6 Amerigas N APU 3.80 9.0 35 48.37 39.41 233 42.44 796 42.76 41.56 +.03 -8.2 Ameriprise N AMP 3.60f 2.5 12 183.90 129.87 845 142.01 5133 146.37 138.20 +.33 -16.2 AmerisBc Q ABCB .40 .8 20 59.05 41.05 462 51.25 2821 54.15 51.00 -2.05 +6.3 Amerisafe Q AMSF .88 1.5 23 67.82 51.30 35 59.10 300 60.15 57.70 +1.60 -4.1 AmrSvFin Q ASRV .06 1.4 4.40 3.80 9 4.15 69 4.25 4.10 +.05 AmSvFn pf Q ASRVP 2.11 7.3 33.90 26.50 1 28.82 10 30.17 27.30 -.36 -.6 AmeriBrgn N ABC 1.52 1.7 10 106.27 71.90 1158 87.91 6296 89.55 85.62 -.06 -4.3sAmesNatl Q ATLO .92f 2.9 21 32.00 26.00 3 31.25 27 32.00 30.95 -.35 +12.2 Ametek N AME .36 .5 31 79.32 60.50 538 73.70 4939 73.91 71.80 +1.81 +1.7 Amgen Q AMGN 5.28 2.7 17 201.23 163.31 2232 195.91 14849 196.75 191.17 +4.90 +12.7 AmicusTh Q FOLD 17.62 10.18 2145 15.75 10157 16.82 15.71 -.38 +9.5 AmiraNatF N ANFI 7.05 1.62 111 2.07 603 2.25 2.03 -.13 -50.4 AmkorTch Q AMKR 7 11.88 8.19 642 8.60 4188 9.03 8.48 -.19 -14.4 Ampco N AP 18.60 8.49 12 9.90 137 10.75 9.40 -.80 -20.2 Amphastar Q AMPH 20.45 14.40 229 16.53 919 17.00 16.06 +.18 -14.1 Amphenol N APH .92f 1.0 36 93.62 72.93 678 88.71 4223 89.56 85.93 +.52 +1.0 AmpioPhm A AMPE 4.95 .38 201 2.31 1882 2.47 2.23 -.03 -43.2sAmpOnRt ef Q IBUY 53.56 34.52 129 52.70 563 53.56 52.10 -.25 +28.9 AmpSrLn n N YESR 28.57 23.85 24.16 1 24.31 24.15 +.04 -1.0 AmpDivOpt N DIVO 30.56 25.96 0 28.93 3 28.93 28.51 +.57 -.2 Ampliph rs A APHB 2.05 .70 29 1.09 354 1.15 1.07 -.01 +8.0 Amrep N AXR 9 7.71 6.44 5 7.07 8 7.24 7.05 -.12 +.7tAmtechSys Q ASYS 15.45 5.63 212 5.80 1072 6.23 5.63 -.08 -42.4 Amyris rs Q AMRS 7.30 1.86 284 6.71 2240 6.92 6.24 +.42 +78.9sAnadarko N APC 1.00 1.3 87 76.70 39.96 2825 74.59 19515 76.70 72.40 +.93 +39.1 AnalogDev Q ADI 1.92 2.0 35 103.59 76.41 1130 98.12 9978 98.74 95.90 +.92 +10.2 Anaptys n Q ANAB 134.00 20.12 214 71.51 1294 74.74 69.66 +.11 -29.0 Anavex rs Q AVXL 5.55 1.85 339 3.21 2440 3.49 3.10 -.23 -.3sAnchBcWA Q ANCB 19 27.71 23.70 10 27.75 72 27.85 26.15 +1.65 +11.9 Andeavor N ANDV 2.36 1.7 39 151.89 89.58 842 135.49 5141 137.80 131.65 +2.50 +18.5 AndeavLog N ANDX 4.42f 10.3 22 55.21 40.66 453 42.81 1918 42.87 41.96 +.53 -7.3 Andersons Q ANDE .66 1.9 38.00 29.60 37 35.45 308 35.99 35.15 -.15 +13.8sAnf DvAlt n N DALT 10.90 9.62 0 10.40 14 10.90 10.29 +.04 +2.4sAngioDyn Q ANGO 23.95 14.97 466 20.60 4746 23.95 18.60 -3.05 +23.9 AnglogldA N AU 12.00 7.81 1920 8.50 9306 8.94 8.46 -.21 -16.6 ABInBev N BUD 3.19e 3.1 26 126.50 91.70 698 103.92 5146 104.56 102.86 +.08 -6.8 AnikaTh Q ANIK 17 69.81 28.54 71 35.32 583 35.85 33.90 +1.53 -34.5 Anixter N AXE 14 88.85 56.25 144 64.70 831 67.35 63.95 -.60 -14.9 Annaly N NLY 1.20 11.5 12 12.58 9.95 5766 10.43 33263 10.55 10.40 -.09 -12.3 Annaly pfC N NLYpC 1.91 7.5 26.02 25.00 28 25.31 79 25.46 25.30 -.04 -.7 Annaly pfD N NLYpD 1.88 7.4 25.85 24.06 10 25.31 105 25.39 25.25 +.04 -.2 Annaly pfG N NLYpG 1.63 6.7 24.83 23.35 51 24.38 486 24.44 24.24 +.07 -1.6 Annaly pfF N NLYpF 26.59 24.54 39 25.49 216 25.69 25.42 -.11 -1.3 Annaly pfE N NLYpE 1.91 7.6 25.89 25.12 25.26 Ansys Q ANSS 55 184.95 119.20 452 179.72 2711 181.04 175.04 +2.01 +21.8 AntaresP Q ATRS 4.09 1.58 434 2.69 2144 2.76 2.61 -.01 +35.2 Antero n N AMGP .16e .8 22.39 14.85 1351 19.00 3106 19.82 18.45 -.31 -3.7 AnteroMid N AM 1.56f 5.2 23 35.10 24.20 359 30.01 1897 31.03 29.68 -.05 +3.3sAnteroRes N AR 1.00 4.6 45 22.69 16.31 3081 21.76 13245 22.69 21.47 -.08 +14.5 Anthem N ANTM 3.00 1.2 16 267.95 179.40 1016 250.51 6564 252.41 239.99 +8.36 +11.3 Anworth N ANH .60 12.0 10 6.21 4.55 183 5.02 1722 5.09 4.97 -.06 -7.7 Anwrth pfA N ANHpA 2.16 8.1 27.49 25.35 0 26.58 7 26.88 26.57 -.16 +.5 Anwrth pfB N ANHpB 1.56 5.9 30.60 24.60 26.35 0 26.35 26.35 -.05 -4.0 Anwrth pfC N ANHpC 1.91 7.6 25.59 24.46 3 25.06 15 25.40 25.04 -.10 -.4 Aon plc N AON 1.60f 1.1 29 152.78 130.87 663 144.20 4535 144.36 139.89 +4.58 +7.6 Apache N APA 1.00 2.1 30 51.21 33.60 2749 47.45 15698 49.59 46.05 +.54 +12.4 AptInv N AIV 1.52 3.6 25 46.72 37.97 471 42.66 5383 43.16 41.87 +.32 -2.4 AptInv pfA N AIVpA 1.72 6.7 27.80 25.52 25.77 3 25.95 25.77 -.03 -5.9 Apellis n Q APLS 32.00 12.45 299 18.95 1530 21.46 17.82 -2.01 -12.7 ApogeeE Q APOG .63 1.3 18 55.74 37.24 197 50.24 1275 50.75 48.99 +.25 +9.9 ApolloCRE N ARI 1.84 9.8 11 19.06 17.56 736 18.70 4262 18.95 18.67 -.19 +1.4 ApoCRE pfC N ARIpC 25.88 24.80 5 25.40 46 25.53 25.36 -.03 -1.6sApollEnd rs Q APEN 9.13 3.55 660 8.97 1246 9.65 7.16 +1.64 +60.2 ApolloGM N APO 1.95e 5.4 12 37.35 26.18 631 36.12 10294 36.17 34.58 +1.25 +7.9 ApollG pfA N APOpA 1.59 6.2 26.62 23.98 12 25.78 79 25.85 25.69 -.08 -1.9 ApolG pfB N APOpB 1.59 6.3 25.20 24.25 91 25.05 385 25.10 24.87 -.02 +.9 ApolloInv Q AINV .60 10.6 6.47 5.18 597 5.68 3155 5.76 5.63 +.04 +.4 ApolloI 43 N AIY 1.72 6.8 26.86 24.99 17 25.11 58 25.12 25.06 +.03 -3.7 ApolMed n Q AMEH 30.00 10.00 80 23.30 324 26.34 23.14 -1.65 -2.9tApollSrFlt N AFT 1.08a 6.7 18.69 16.06 55 16.08 498 16.25 16.06 -.08 -.9 ApolloTact N AIF 1.20a 7.7 16.56 15.37 35 15.54 209 15.63 15.46 -.05 -1.3 AppFolio n Q APPF 68.50 32.15 81 63.00 427 63.45 60.21 +.60 +51.8 Appian A n Q APPN 43.61 18.34 1234 33.13 3202 34.53 31.50 +.01 +5.2 AppHReit n N APLE 1.20 6.6 29 20.19 16.72 1056 18.13 5677 18.40 17.88 -.23 -7.1 Apple Inc Q AAPL 2.92f 1.5 22 194.20 143.37 12506 191.33 104150 191.84 187.61 +3.36 +13.1 ApplRecy h Q ARCI 1.75 .52 123 .71 972 .84 .66 +.05 -31.7 ApldDNA Q APDN 3.45 1.21 14 1.26 187 1.30 1.21 -.03 -20.8 AppGenTc Q AGTC 5.75 3.25 85 3.95 256 4.45 3.95 -.25 +9.7 ApldIndlT N AIT 1.20 1.6 20 76.20 54.00 116 73.20 639 73.60 71.75 +1.60 +7.5 ApldMatl Q AMAT .80 1.7 13 62.40 41.94 6349 46.13 51205 46.92 44.98 -9.8 ApldOptoel Q AAOI 18 103.41 22.54 1862 47.78 6626 50.30 44.37 +1.76 +26.3 Approach Q AREX 11 4.21 2.19 253 2.50 1097 2.62 2.44 -.06 -15.5 Apptio n Q APTI 38.35 16.07 150 36.23 1366 37.10 35.25 -.29 +54.0 ApricusB rs Q APRI 3.34 .25 139 .38 1490 .42 .35 -79.6sAptargrp N ATR 1.28 1.3 28 96.83 79.97 205 94.87 1028 96.83 94.45 +.79 +10.0 AptevoTh n Q APVO 6.35 1.15 74 4.97 398 5.34 4.93 -.12 +17.2 Aptinyx n Q APTX 25.21 17.35 91 21.07 431 24.37 19.45 -2.43 +4.3 Aptiv N APTV .22 .2 18 103.23 72.83 695 93.63 6911 96.44 92.30 -.63 +10.4 AptoseB g Q APTO 4.55 1.30 516 3.21 2574 3.76 3.08 -.43 +43.3 AquaAm N WTR .82 2.3 27 39.55 32.30 403 36.37 2982 36.72 35.12 -.34 -7.3 AquaMetal h Q AQMS 12.61 1.42 330 3.02 2122 3.11 2.79 +.17 +41.8 AquaB Tc n Q AQB 9.99 2.25 20 3.10 336 3.50 3.05 -.19 -11.9 Aquantia n N AQ 18.49 9.60 133 12.51 1053 12.89 12.22 +.03 +10.4 Acquavnt n N WAAS 17.70 10.87 40 16.85 427 17.43 16.43 +.45 +8.6 AquinoxPh Q AQXP 16.90 1.96 964 2.65 5783 2.96 2.58 -.20 -77.5sArQule Q ARQL 7.21 .94 1247 5.59 14572 7.21 5.50 -1.22 +238.8 Aradigm h Q ARDM 7.35 1.03 50 1.47 140 1.64 1.42 -.01 -78.1tAralezP h Q ARLZ 2.98 .27 553 .29 4508 .34 .27 -.04 -79.5 Aramark N ARMK .42 1.1 20 46.09 36.29 1212 38.66 5754 39.01 38.29 +.45 -9.5 AratanaTh Q PETX 7.67 3.67 99 4.41 992 4.69 4.37 -.08 -16.2sArborRT N ABR 1.00f 9.2 9 11.00 7.88 884 10.89 7661 11.00 10.78 +.04 +26.0 Arbor prA N ABRpA 2.06 7.9 26.23 24.81 0 26.08 8 26.10 25.90 +.16 +2.9 ArborR pfB N ABRpB 1.94 7.6 25.95 24.59 25.48 5 25.62 25.45 +.01 -.3 ArborR pfC N ABRpC 2.13 8.1 26.68 25.51 26.31 2 26.38 26.17 -.07 +.5sArbutusB g Q ABUS 12.05 3.20 823 11.70 6241 12.05 8.50 +2.50 +131.7 ArcBest Q ARCB .32 .7 15 50.45 21.05 144 44.50 1325 47.90 43.80 -1.25 +24.5 ArcadB rsn Q RKDA 66.56 3.60 116 7.41 742 7.96 7.12 -.42 +34.7 ArcelorM rs N MT .10p 7 37.50 22.85 1649 29.59 11129 30.40 28.74 -.45 -8.4 ArchCap s Q ACGL 26 34.20 25.71 1642 28.43 9146 28.46 26.95 +1.15 -6.0 ArchCap pfF Q ACGLO 1.36 5.5 25.99 23.67 6 24.84 149 24.99 24.76 -.20 -2.0 ArchC pfE Q ACGLP 1.31 5.4 25.25 22.75 74 24.14 320 24.24 24.07 +.01 -3.9 ArchCoal N ARCH 1.60 2.1 7 102.61 68.93 216 76.99 1433 81.76 75.09 -2.75 -17.4sArchDan N ADM 1.34 2.8 20 48.26 38.59 2403 47.57 15560 48.26 46.95 +.86 +18.7sArchrock N AROC .48 3.8 35 13.35 8.25 666 12.80 4774 13.35 12.40 +.20 +21.9 Arcimoto n Q FUV 6.35 2.26 17 4.10 151 4.79 3.70 -.58 +2.2 Arconic N ARNC .24 1.4 31.17 16.47 1891 17.38 14395 17.86 17.00 +.15 -36.2 Arconic pf A ARNCp 3.75 4.3 92.00 84.56 0 86.50 2 88.75 85.90 -1.40 +.8 ArcosDor N ARCO 34 10.80 6.75 525 7.20 1849 7.35 7.05 +.05 -30.4 ArcturusT rs Q ARCT 15.19 4.78 44 8.76 163 9.19 7.82 -.25 +10.2 ArcusBio n N RCUS 19.67 11.73 38 12.22 293 13.14 12.02 -.72 -29.0 Ardaugh n N ARD .56 3.4 23.72 15.98 43 16.68 378 17.38 16.45 -.02 -20.9 Ardelyx Q ARDX 8.65 3.58 614 4.55 1967 4.60 4.20 +.25 -31.1 ArdmoreSh N ASC 9.05 6.40 87 8.05 629 8.65 8.00 -.50 +.6 ArenaPh rs Q ARNA 50.05 18.26 216 44.18 1779 45.46 43.41 -.61 +30.1 AresCap Q ARCC 1.52 9.2 8 17.11 15.03 780 16.54 7722 16.67 16.48 +.04 +5.2 AresCmcl N ACRE 1.12f 7.9 12 14.25 11.96 44 14.09 309 14.22 13.99 -.13 +9.2 AresDyCr N ARDC 1.40 8.7 16.73 15.48 137 16.07 456 16.10 15.96 -2.1 AresMgmt N ARES 1.18e 5.5 14 25.95 17.40 658 21.45 4780 21.85 20.65 +.30 +7.3 AresMg pfA N ARESpA 1.75 6.5 27.43 25.31 9 27.06 90 27.29 26.84 -.14 +2.1 Argan N AGX 1.00 2.5 9 69.95 34.90 140 40.50 962 41.65 40.40 -.55 -10.0 Argenx n Q ARGX 103.00 19.36 58 88.92 419 89.50 84.71 +2.92 +40.8 ArgoGp42 N ARGD 1.63 6.4 25.51 25.00 17 25.33 54 25.42 25.32 -.03 +.2 ArgoGpInt N ARGO 1.08b 1.8 13 65.90 48.83 66 60.20 324 61.00 59.50 +.80 +12.3 AristaNetw N ANET 54 311.67 141.78 1427 266.49 3505 279.18 261.16 +4.10 +13.1 ArkInnova N ARKK 48.57 28.34 327 47.74 1799 47.95 46.05 +1.04 +28.7 ArkIndInno N ARKQ 37.14 27.95 23 35.65 81 35.79 35.09 +.57 +8.2sArkGenom N ARKG 31.80 21.72 126 31.69 484 31.89 30.57 +.61 +29.4 ArkWebX.O N ARKW .94p .6 59.29 34.85 149 58.47 993 58.78 56.65 +1.38 +26.9 Ark 3dPr n N PRNT 27.21 22.65 74 25.50 92 25.59 24.85 +.37 +4.6 Ark IsrTc n N IZRL 22.04 19.16 9 21.01 28 21.15 20.62 +.23 +3.2 ArkRst Q ARKR 1.00 4.1 90 29.49 21.75 1 24.34 10 24.65 24.05 +.09 -10.0 ArlingAst N AI 2.20 21.5 5 13.95 9.90 243 10.21 2489 10.50 10.19 -.25 -13.3 ArlingAst23 N AIW 1.66 6.9 25.21 23.58 11 24.20 84 24.40 24.05 -.20 -1.0 ArlingAst25 N AIC 1.69 7.0 24.85 23.05 1 24.05 4 24.16 23.89 -.11 -.8 ArlAsst pfB N AIpB 1.75 7.1 25.85 22.97 24.59 5 24.60 24.29 +.17 -1.4 ArmadaHof N AHH .80 5.2 20 16.00 12.69 202 15.38 1523 15.58 15.23 -.15 -1.0 ArmrR pfA N ARRpA 2.06 8.1 25.75 23.71 2 25.39 11 25.54 25.38 +.11 -.2 ArmrR pfB N ARRpB 1.97 7.9 25.37 24.09 12 24.97 127 25.08 24.90 +.18 -.2 ArmourR rs N ARR 2.72 11.7 6 27.55 21.40 330 23.16 2306 23.70 23.09 -.29 -10.0 ArmsFloor N AFI 67 18.60 12.03 30 14.03 246 14.68 13.85 -.50 -17.1sArmstrWld N AWI 16 66.45 43.77 489 67.40 2265 67.55 65.05 +1.80 +11.3 Arotech Q ARTX 27 4.35 2.70 46 3.80 432 3.90 3.70 -.05 +7.0 ArrayBio Q ARRY 20.21 7.15 1671 17.07 9601 18.18 16.66 -.96 +33.4 ArrisIntl Q ARRS 30 30.38 22.60 1779 26.43 7838 26.92 25.39 +.99 +2.9 ArrwDJYld N GYLD 1.59e 9.0 19.24 16.98 12 17.67 65 17.90 17.42 -.11 -1.8 ArrowEl N ARW 11 87.26 72.31 285 77.54 1551 78.79 74.90 +.48 -3.6 ArrowFn Q AROW 1.00b 2.7 17 38.60 29.81 14 37.65 59 38.55 37.38 -.15 +10.9 ArrCountR n Q DWCR 33.04 27.55 0 29.02 7 29.26 28.80 +.73 -3.9 ArwDWATc Q DWAT .09e .7 12.50 10.90 12.04 14 12.14 11.90 +.07 +3.4sArrowPhm Q ARWR 16.64 1.48 839 16.41 7460 16.64 15.58 +.58 +345.9tArsanis n Q ASNS 4 28.69 3.41 71 3.40 526 3.65 3.36 -.23 -73.4 ArtesRes Q ARTNA .95 2.5 26 43.22 32.00 19 37.98 62 40.10 37.77 -1.97 -1.5 ArtisanPtr N APAM 2.40a 7.8 21 41.45 29.00 270 30.70 1041 31.45 30.60 +.15 -22.3 ArtsWay Q ARTW .05 1.8 5.45 2.00 1 2.73 40 3.00 2.60 +.01 -8.4 AskanoG g A AKG 1.66 .43 136 1.14 974 1.17 1.08 +.01 +61.5 AsburyA N ABG 10 76.50 49.10 357 67.35 1102 75.95 67.00 -3.10 +5.2 AscenaRtl Q ASNA 4.74 1.69 1677 3.28 12712 3.89 3.25 -.51 +39.6 Ascendis n Q ASND 76.29 26.30 192 69.73 700 72.93 67.69 -1.94 +74.1 AscentCap Q ASCMA 17.84 1.68 243 3.38 1356 4.16 3.30 -.57 -70.6 AshfordHT N AHT .48 5.9 8.66 5.42 208 8.16 2339 8.55 8.04 -.38 +21.2 Ashfrd pfD N AHTpD 2.11 8.2 26.17 25.06 8 25.80 45 25.91 25.56 +.18 +2.5 AshfHT pfF N AHTpF 1.84 7.7 25.50 22.21 3 24.05 18 24.15 23.98 +.07 -5.3 AshfrH pfG N AHTpG 1.84 7.6 25.44 22.23 2 24.10 34 24.11 23.80 +.21 -4.1 AshfrdH pfH N AHTpH 1.88 7.7 25.47 22.44 4 24.26 24 24.55 24.17 +.04 -4.5 AshfrdH pfI N AHTpI 1.88 7.8 25.16 22.62 19 24.12 476 24.42 23.86 -.14 -3.9 Ashford A AINC 17 109.82 47.03 2 66.35 28 67.64 64.13 -.49 -28.7sAshland N ASH .90m 1.1 45 81.26 59.80 395 81.18 2625 81.40 78.72 +2.56 +14.0 AsiaPc N APB .61e 2.1 15.71 12.90 13 13.62 32 13.76 13.43 +.11 -5.5 AsiaPWire Q APWC .10e 3.10 2.26 1 2.60 36 2.75 2.60 +.01 -5.5 AspenAero N ASPN 5.58 3.99 3 5.04 66 5.11 4.89 +.16 +3.3 AspenGp n Q ASPU 9.61 5.35 105 7.59 275 7.64 6.85 +.36 -14.9 AspenIns N AHL .96 2.4 52.40 34.80 370 39.65 2172 41.17 38.90 -.85 -2.3 Aspen pfC N AHLpC 1.49 5.8 28.99 25.21 14 25.83 86 26.10 25.75 -.26 -5.3 AspIns pfD N AHLpD 1.41 5.7 26.60 23.71 15 24.69 100 24.84 24.55 -.09 -4.2 AspenTech Q AZPN 41 99.86 53.51 313 97.70 1886 98.08 92.38 +2.13 +47.6 AssembBio Q ASMB 67.36 20.48 397 41.64 3168 43.42 36.33 +1.77 -8.0 AscBnc pfC N ASBpC 1.53 5.9 27.50 25.28 5 26.05 7 26.57 26.00 +.01 -4.2 AsscBc pf D N ASBpD 26.65 24.08 5 25.16 28 25.21 25.04 -.11 -3.1 AsscdBanc N ASB .60 2.2 19 29.03 20.95 1049 27.65 4170 28.50 27.30 -.15 +8.9 AssocCap n N AC .20 .5 42.25 32.20 12 41.65 67 41.85 39.40 +1.65 +22.1sAssurant N AIZ 2.24 2.1 42 109.01 84.34 762 108.02 4897 109.01 104.48 +3.30 +7.1 AssuredG N AGO .64 1.7 7 45.73 32.97 660 36.81 2946 37.73 36.71 +.02 +8.7 AsdGMu01 N AGOpB 1.72 6.7 26.40 25.36 6 25.85 17 26.05 25.83 -.14 -.6 AsdGMu02 N AGOpE 1.56 6.0 26.82 24.81 14 25.91 48 26.44 25.77 -.41 -.9 AsdGMu03 N AGOpF 1.40 5.6 25.81 24.13 7 24.97 28 25.10 24.94 -.08 -.4 AstaFd lf Q ASFI 5.30e 5.30 3.12 0 3.50 5 3.50 3.40 +.05 +1.6 Astec Q ASTE .40 .7 35 64.80 45.70 40 61.49 435 63.69 60.58 +.45 +5.1 AsteriasBio A AST 3.75 1.20 150 1.80 1832 1.90 1.45 +.30 -20.0 AstraZen s N AZN 1.37e 3.7 9 37.30 28.43 5219 37.16 20517 37.18 35.15 +1.98 +7.1 AstroNova Q ALOT .28 1.5 38 20.00 11.00 29 18.75 60 19.30 18.05 -.25 +35.4 Astronics Q ATRO 66 49.45 23.95 40 38.25 237 38.59 36.17 +1.91 -7.8 Astrotch rs Q ASTC 8.15 1.64 24 3.45 314 3.88 3.31 -.16 +3.0 AsureSftw h Q ASUR 19.78 9.89 234 16.13 902 16.48 15.96 -.13 +14.2sAtHomGr n N HOME 51 40.97 20.07 879 37.94 7313 40.97 34.61 -2.51 +24.8 AtaraBioth Q ATRA 54.45 12.65 371 39.95 1982 42.05 39.05 -.70 +120.7tAtento SA N ATTO .34p 12 12.90 6.45 86 6.45 477 7.65 6.40 -.90 -36.5 athenahlth Q ATHN 163.94 111.61 242 161.44 1938 162.54 156.63 +1.99 +21.3 Athene n N ATH 55.22 43.09 862 44.53 3888 45.85 44.39 -.19 -13.9 Athenex n Q ATNX 20.00 13.16 252 18.51 1803 18.92 17.68 -.22 +16.4 Athersys Q ATHX 3.09 1.29 480 2.06 2022 2.12 1.93 +.08 +13.8 AtkoreInt n N ATRK 24.48 15.05 191 22.43 2496 22.73 21.16 +1.31 +4.6 AtlAcq n Q ATAC 15.00 9.75 10.17 29 10.18 10.05 +.12 +3.1 AtlAcq un Q ATACU 11.00 9.56 10.75 +5.4sAtlAcq rt Q ATACR .66 .33 281 .69 677 .70 .55 +.18 +15.0 AtlanAmer Q AAME .02 .8 4.00 2.30 1 2.39 20 2.60 2.35 -.06 -29.8 AtlCapBc n Q ACBI 33 21.60 15.20 41 19.60 288 20.35 19.45 -.45 +11.4 AtlPwr g N AT .12 2.60 1.80 231 2.25 1144 2.30 2.20 -4.3 AtlanticaYd Q AY 1.18e 5.8 25.99 18.00 173 20.39 892 21.02 20.31 -.55 -3.9 Atlanticus Q ATLC 2.70 1.52 13 1.71 42 2.02 1.71 -.07 -28.8 AtlasAir Q AAWW 8 75.29 50.65 196 70.50 1069 73.15 68.66 -.95 +20.2tAtlasFin Q AFH 21.50 8.05 38 8.35 501 8.75 8.05 -.20 -59.4 AtlasFin pf Q AFHBL 1.66 6.7 27.87 24.43 1 24.84 13 25.18 24.80 +.08 -4.6sAtlassian n Q TEAM 68.77 33.16 1171 67.19 4498 68.77 63.61 +1.96 +47.6 ATMOS N ATO 1.94f 2.1 17 93.56 76.46 251 91.13 1898 92.86 89.38 -1.44 +6.1 Atomera n Q ATOM 8.00 2.45 17 5.79 76 6.10 5.72 -.25 +33.7 AtriCure Q ATRC 30.96 14.88 103 28.98 618 29.28 27.88 +1.03 +58.9 Atrion Q ATRI 4.80 .8 47 694.00 516.85 3 617.00 35 645.00 601.30 -20.40 -2.2 AttisInd hn Q ATIS 3.63 .35 267 .38 1779 .44 .35 -.01 -64.2sAttunity Q ATTU 12.39 6.25 508 12.52 829 12.79 11.61 +.73 +79.4 aTyrPhm n Q LIFE 6.50 .80 1907 .94 4373 1.09 .86 +.00 -73.1sAubNB Q AUBN .96 1.9 23 53.96 33.22 2 50.93 27 53.96 50.03 -.39 +30.9 Audentes n Q BOLD 46.18 15.74 102 38.09 956 40.47 37.38 -1.37 +21.9 AudCodes Q AUDC 21 8.43 6.15 27 7.97 180 8.05 7.92 +.05 +8.3 AuriniaPh Q AUPH 7.68 4.41 805 5.95 2265 6.09 5.62 +.21 +31.3 AurynRs n A AUG 3.00 1.00 101 1.15 404 1.28 1.06 +.09 -29.9 AutoNatn N AN 12 62.02 38.59 847 48.85 7994 50.54 46.55 -.88 -4.8 AutoWeb Q AUTO 11 12.67 2.88 32 4.17 127 4.44 4.04 +.11 -53.7 Autodesk Q ADSK 142.94 101.55 973 137.21 8713 137.88 131.65 +2.10 +30.9 Autohome N ATHM 17 119.50 45.99 601 100.29 2682 109.43 99.97 -4.52 +55.1 Autoliv N ALV 2.32 2.2 17 115.42 75.32 432 105.71 2815 106.34 102.24 +1.59 +15.5tAutolus n Q AUTL 30.00 20.88 280 20.86 660 26.99 20.22 -5.48 -16.6 AutoData Q ADP 2.76f 2.0 37 141.52 100.51 1171 137.34 11565 138.01 133.21 +3.12 +17.2 AutoZone N AZO 15 797.89 491.13 209 686.97 1066 694.37 676.47 +5.11 -3.4 AvadelPh Q AVDL 11 11.93 5.60 160 7.11 2247 7.27 6.15 +.88 -13.3 Avalara n N AVLR 59.40 40.63 243 43.75 2295 48.20 42.34 -3.64 -.8 AvalonHld A AWX 3.64 1.83 3 2.23 17 2.30 2.19 +.03 +11.4 AvalonBay N AVB 5.88 3.4 23 193.41 152.65 438 173.35 2948 175.16 171.07 +.46 -2.8 Avangrid n N AGR 1.76f 3.3 40 54.55 43.30 320 52.90 2368 54.16 51.80 -1.23 +4.6 AvanosMd N AVNS 29 66.22 38.44 237 58.80 1353 58.87 57.24 +.86 +27.3 AvayaHl n N AVYA 18 23.76 19.08 1046 20.86 6603 21.55 20.37 -.45 +4.3 AveThera n Q ATXI 7.87 3.28 71 3.93 208 4.29 3.45 +.33 +8.6 AVEO Ph h Q AVEO 4.24 1.91 2178 2.90 21264 2.97 2.43 +.49 +3.9 AveryD N AVY 2.26f 2.2 27 123.67 90.41 694 103.66 2282 103.71 101.31 +2.59 -9.8tAvianca N AVH .18e 2.8 9.76 6.18 52 6.53 513 6.62 6.18 +.02 -18.7 AviatNet rs Q AVNW 19.79 12.90 8 15.95 46 16.57 15.66 -.75 +5.1 AvidBios rs Q CDMO 5.78 2.24 529 4.64 3068 4.82 4.36 +.24 +19.6 AvidTech Q AVID 7.65 3.99 63 5.28 423 5.41 5.15 +.03 -2.0 Avingr nrs Q AVGR 25.20 .95 368 1.44 3070 1.77 1.42 -.30 -80.2 AvinoSG g A ASM 1.89 1.14 131 1.19 427 1.29 1.18 -.08 -11.2 AvisBudg Q CAR 11 50.88 27.75 1374 31.90 8463 35.00 31.28 -1.51 -27.3 Avista N AVA 1.49f 3.0 28 52.91 41.40 1352 50.14 4464 52.87 49.61 -2.73 -2.6 AvistaHl n Q AHPA 10.20 9.28 20 10.05 414 10.06 10.05 +1.3 Avnet Q AVT .76 1.7 11 44.85 35.67 844 44.28 4565 44.83 42.62 +.31 +11.8tAvon N AVP 15 3.89 1.45 3144 1.45 79723 1.67 1.45 -.19 -32.6 AvroBio n Q AVRO 35.00 26.51 266 28.10 611 30.80 26.54 -.25 -9.9 Aware Q AWRE 37 5.25 3.70 3 4.03 19 4.10 3.95 -.03 -10.6 Axalta N AXTA 38.20 27.77 1479 30.09 8883 30.83 29.66 -.59 -7.0 Axcelis rs Q ACLS 6 37.05 18.60 153 21.00 1797 22.70 20.30 -.05 -26.8 AXIS Cap N AXS 1.56 2.7 65.89 47.43 524 56.89 3166 58.38 56.30 +1.07 +13.2 AXIS pfD N AXSpD 1.38 5.5 25.98 23.79 50 25.16 124 25.98 25.12 -.41 -.3 AxisCap pfE N AXSpE 25.85 23.39 33 24.91 226 25.25 24.80 -.22 -1.0 AxoGen Q AXGN 55.55 14.30 498 52.75 1840 55.10 51.50 -1.30 +86.4 AxonEntpr Q AAXN 71.00 20.57 629 67.79 3397 70.43 65.53 +1.83 +155.8 Axovant n Q AXON 27.98 1.02 2745 2.67 15162 3.00 2.37 +.11 -49.3 AxsomeT n Q AXSM 6.45 2.05 54 3.15 418 3.23 3.05 -.05 -43.8 AytuBioSc n Q AYTU 6.82 .23 292 .29 3102 .31 .25 +.01 -87.0 Azul n N AZUL 35.05 15.53 710 17.08 5177 17.16 15.90 +.95 -28.3 AzurRx n Q AZRX 5.25 2.25 25 2.67 218 3.26 2.67 -.49 -26.6 AzurePwr n N AZRE 18.10 12.53 29 14.46 73 15.35 14.35 -.02 +1.8B -:tB Comm Q BCOM 3.58e 20.49 7.57 1 8.00 12 8.80 7.57 -.99 -56.5 B&G Foods N BGS 1.90f 6.3 9 39.75 22.00 757 30.05 4206 32.50 29.93 -2.30 -14.5 BRileyFn Q RILY .49e 2.2 23 23.70 15.15 19 22.55 280 23.25 22.50 +24.6tBRileyF 7.5 Q RILYL 1.88 7.4 26.84 25.19 8 25.24 113 25.62 25.19 -.29 -2.9 BRiley27 n Q RILYZ 1.88 7.6 26.20 24.76 14 24.85 174 25.20 24.79 +.22 -3.9 BRileyF27 n Q RILYG 25.90 24.49 18 24.70 113 25.02 24.53 +.18 -2.7 BRiley23 Q RILYH 1.84 7.2 25.72 25.07 4 25.39 94 25.63 25.32 +.20 +1.2 B2gold g A BTG 62 3.30 2.31 1305 2.47 13746 2.57 2.43 -.07 -20.3 BB&T Cp N BBT 1.50a 2.9 16 56.31 43.03 3676 50.93 16063 52.91 50.74 -.28 +2.4 BB&T pfD N BBTpD 26.35 24.87 21 25.97 179 26.29 25.86 -.32 +2.0 BB&T pfE N BBTpE 1.41 5.5 26.20 24.49 49 25.85 404 26.15 25.76 -.23 +2.3sBB&T pfF N BBTpF 1.30 5.2 25.67 23.50 33 25.16 107 25.67 25.16 -.40 +.5 BB&T pfG N BBTpG 1.30 5.2 25.85 23.57 25 25.07 139 25.48 25.06 -.31 -.4 BB&T pfH N BBTpH 1.41 5.3 27.33 24.95 21 26.81 137 27.06 26.69 -.25 -.7 BBVABFrn N BFR .25e 1.9 27.45 11.41 243 13.00 1457 13.91 12.88 +.02 -48.4 BBX Cap n N BBX .03 .3 11 10.17 5.87 312 8.90 998 9.48 8.89 -.40 +11.7 BCB Bc Q BCBP .56 3.7 16 16.10 12.05 10 15.05 72 15.70 14.95 -.13 +3.8 BCE g N BCE 3.02 49.06 40.19 660 42.52 3793 42.69 41.40 +.88 -11.4 BFC Cp pf Q BANFP 1.80 6.6 33.54 26.05 1 27.31 3 29.09 27.15 -.69 -.8 BG Staffing A BGSF 1.20f 5.2 27 24.07 14.26 51 23.25 254 23.40 22.70 -.12 +45.9 BGC Ptrs Q BGCP .72 6.5 16.97 10.65 1479 11.15 9171 11.48 11.05 -.15 -26.2 BGCPtrs 42 N BGCA 2.03 7.8 26.73 25.25 1 25.95 18 25.99 25.79 +.05 +.2 BHP BillLt N BHP 1.66e 3.4 52.17 36.76 1979 49.12 12281 51.22 48.68 -.46 +6.8 BHPBil plc N BBL 1.66e 3.8 47.92 31.88 1599 43.89 9835 45.85 43.37 -.66 +8.9 BIO-key n Q BKYI 3.67 1.20 25 2.35 156 2.60 2.32 -.20 +32.8 BJsRest Q BJRI .44 .7 25 62.85 28.00 385 61.75 1286 61.80 59.60 +.35 +69.6 BMC Stock Q BMCH 23 25.70 17.10 154 21.35 1382 21.75 20.90 +.05 -15.6 BOK Q BOKF 1.80 1.9 17 107.00 77.10 335 95.53 1188 98.45 94.20 -.16 +3.5 BOK 56 n Q BOKFL 1.34 5.4 26.23 24.47 8 25.04 67 25.48 25.00 -.28 -2.2 BOS Ltd Q BOSC 2.97 1.53 49 2.43 912 2.78 2.35 -.07 +11.0 BP MidPt n N BPMP 23.00 16.83 44 20.96 486 21.91 20.33 -.34 +1.9 BP PLC N BP 2.38 5.2 24 47.83 33.90 6376 45.37 37492 47.25 44.83 -.57 +7.9 BP Pru N BPT 3.60e 11.7 5 31.80 18.65 440 30.70 2930 31.45 29.25 +1.46 +52.7 BRF SA N BRFS 15.50 4.65 1664 5.98 16780 6.39 5.87 -46.9sBRT N BRT .80f 5.7 12 14.00 7.40 123 13.95 680 14.05 13.27 +.68 +18.3 BSB Bcp Q BLMT 23 36.50 27.25 5 35.00 24 35.50 34.80 -.30 +19.7 BT Grp s N BT .99e 6.7 21.16 13.53 530 14.78 3667 15.45 14.73 -.62 -18.9 BWX Tech N BWXT .64f 1.0 32 72.18 48.79 192 63.93 2533 64.40 63.18 +1.02 +5.7 B&W Ent n N BW 11.44 1.61 679 2.34 4947 2.36 2.15 +.12 -58.8 BabShDHi N BGH 1.84 9.8 20.83 18.35 50 18.75 307 18.82 18.65 +.08 -3.3 BadgerMtr s N BMI .52 1.1 40 52.10 39.15 64 46.05 430 46.85 45.70 -.15 -3.7 Baidu Q BIDU 10 284.22 181.59 2533 267.19 15611 274.00 255.75 +15.42 +14.1 BakHuGE n N BHGE .72f 2.2 38.37 25.53 2338 32.63 16034 34.82 32.42 -1.04 +3.1sBalchem Q BCPC .42f .4 45 104.59 70.23 70 98.46 563 104.59 97.87 -4.13 +22.2 BaldwLy Q BWINA 1.12 4.6 56 24.86 21.31 0 24.50 1 24.50 24.25 +.66 +1.0 BaldLyB Q BWINB 1.12 4.6 56 25.70 21.20 9 24.60 57 24.95 24.30 -.30 +2.7 BallCorp s N BLL .40 1.1 19 43.24 34.71 2380 37.62 14624 38.17 36.93 +.75 -.6 Ballanty A BTN 7.00 3.95 13 5.30 33 5.50 5.20 +.10 +14.0 BallardPw Q BLDP 5.94 2.57 317 2.80 2043 2.92 2.80 -.07 -36.5 BanColum N CIB 1.27e 2.6 51.38 36.38 253 49.15 1123 50.60 48.32 -1.26 +23.9 BancCalif N BANC .52 2.7 15 23.40 17.10 631 19.05 2669 20.30 18.85 -.90 -7.7 BcCalif pfC N BANCpC 2.00 7.6 27.00 25.46 1 26.16 14 26.38 26.09 -.22 -.3 BcCalif pfE N BANCpE 28.59 24.70 1 26.43 27 26.71 26.30 -.03 BcCal pfD N BANCpD 1.84 7.0 26.80 25.58 7 26.44 25 26.45 26.22 +.09 -.4 BncFstOK s Q BANF .84 1.4 21 63.55 48.20 27 60.10 271 62.55 60.05 -.90 +17.5 BcBilVArg N BBVA .27e 3.8 9.54 6.65 2211 7.02 11796 7.50 6.97 -.41 -17.4 BcoBrades s N BBDO .02r .4 11.90 5.49 2 6.71 13 6.73 6.40 +.23 -20.4 BcoBrad s N BBD .06a .8 11.98 6.53 12813 7.49 59827 7.54 7.05 +.28 -19.6 BcoLatin N BLX 1.54 6.4 12 30.50 23.68 43 24.24 317 25.37 24.21 -.80 -9.9 BcoMacro N BMA 25 136.10 54.83 383 66.00 1671 71.94 64.29 -.25 -43.0 BcoSantSA N SAN .21e 3.9 7.57 5.25 5957 5.42 32906 5.66 5.37 -.17 -17.1 BcoSBrasil N BSBR .29e 3.6 5 12.11 7.20 1332 8.13 6843 8.17 7.61 +.49 -15.9 BcSanChile N BSAC .85e 2.7 35.09 25.44 303 31.40 3437 32.29 31.21 -.21 +.4 BcoChile N BCH 2.12e 2.3 106.50 78.36 18 92.65 131 94.97 90.57 +.47 -4.0 Bancorp34 n Q BCTF 1.25e 17.25 13.29 15.75 2 15.95 15.75 -.10 +6.8 BncpBnk lf Q TBBK 12.00 7.21 155 10.51 1140 10.96 10.37 -.17 +6.4 BcpSouth N BXS .56 1.7 35.55 27.20 564 33.35 2776 35.05 33.30 -.50 +6.0 Bcp NJ A BKJ .24b 1.4 28 17.67 14.43 20 17.55 29 17.55 16.67 +.68 +1.0 BancrftFd A BCV 1.27e 5.7 24.19 19.66 8 22.30 66 22.40 22.04 +.30 +2.5 Bandwith n Q BAND 30 40.83 18.05 187 36.00 712 38.94 35.17 -2.63 +55.7 BkofAm N BAC .48 1.7 16 33.05 22.75 75111 28.55 302569 29.33 28.22 +.52 -3.3 BkAML pfI N BMLpI 1.59 6.2 26.39 25.26 47 25.63 362 25.65 25.54 +.08 -1.4 BkAML pfJ N BMLpJ 1.02 4.2 25.09 22.64 26 24.27 95 24.94 24.01 -.61 +3.9 BkAm pfD N BACpD 1.55 6.1 26.25 25.32 26 25.53 347 25.67 25.41 -.03 -1.2 BkAm pfE N BACpE 1.02 5.0 25.09 23.03 10 24.22 99 24.47 24.16 -.17 +1.7 BkAm pfL N BACpL 72.50 5.7 1352.71 1187.95 2 1263.99 39 1270.99 1261.00 -15.51 -4.2 BkAm pfW N BACpW 1.66 6.3 27.53 25.85 89 26.26 365 26.55 26.16 -.30 -3.3 BkAm pfY N BACpY 1.63 6.1 27.39 25.82 82 26.52 411 26.64 26.40 -.04 -1.9 BkAm pfA N BACpA 27.51 25.25 133 26.13 648 26.50 26.00 -.32 -3.9 BkAm pfC N BACpC 27.83 25.41 107 26.44 632 26.76 26.29 -.27 -3.6 BkAML pfL N BMLpL 1.02 4.2 25.30 22.14 105 24.27 373 24.36 23.66 +.45 +3.3 BkAML pfH N BMLpH .77 3.4 23.11 20.09 5 22.62 69 22.77 22.53 -.10 +4.7 BkAML pfG N BMLpG .77 3.4 22.97 20.31 4 22.55 24 22.65 22.41 -.25 +4.2 Bk of But n N NTB 1.28 2.8 49.36 31.36 131 46.45 740 47.97 46.08 -.91 +28.0sBkCmcCA Q BOCH .16 1.3 17 12.95 9.90 13 12.40 50 12.95 12.40 -.50 +7.8 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Saturday, July 14, 2018

PAGE 55

BkHawaii N BOH 2.40f 2.9 19 89.09 74.72 261 83.94 1018 86.53 83.80 -.49 -2.1 BankMarin Q BMRC 1.24 1.5 23 90.85 61.40 8 80.30 54 84.53 79.85 -2.25 +18.1 BkMont g N BMO 3.84e 84.71 71.37 226 78.36 1633 78.66 77.49 +.41 -2.1 BkMont36 n Q BMLP 3.43e 7.0 53.32 43.00 0 49.24 2 49.88 48.53 -.19 +3.2 BkNYMel N BK .96 1.8 13 58.99 49.39 4102 53.03 18015 54.40 52.74 -.17 -1.5 BkNYM pfC N BKpC 1.30 5.1 26.39 23.75 21 25.49 152 25.67 25.42 -.17 +1.4 BkNova g N BNS 3.28f 9 66.78 55.85 645 57.35 4258 57.70 56.74 +.06 -11.1sBkPrince n Q BPRN 35.45 29.43 41 34.65 134 35.45 34.54 -.40 +.9 BankSC Q BKSC .60 2.9 20 22.50 15.77 1 20.80 6 21.10 20.80 +.25 +18.5 BkofJames Q BOTJ .24 1.5 16 18.00 13.87 1 15.60 17 16.00 15.50 -.77 +4.5 BkOzarks Q OZRK .80f 1.9 13 53.70 40.15 2801 41.24 12826 47.18 41.07 -4.12 -14.9 BankFncl Q BFIN .36f 2.0 27 18.62 14.66 13 17.80 99 18.08 17.74 -.16 +16.0 BankUtd N BKU .84 2.1 15 44.97 30.37 888 39.29 4883 42.91 39.14 -2.43 -3.5 BankwellF Q BWFG .48 1.5 16 37.95 30.11 3 32.71 39 32.85 31.66 +.88 -4.7 Banner Cp Q BANR 1.40a 2.3 20 62.98 52.20 113 60.35 714 62.41 59.76 -1.00 +9.5 Baozun n Q BZUN 67.41 25.00 1119 60.68 7960 62.30 55.05 +5.24 +92.3 BarHarbr s A BHB .80f 2.7 20 32.48 25.09 38 29.79 140 30.81 29.50 -.89 +10.3 Br iPthCrd N OILB 74.18 44.95 0 70.96 14 73.97 69.68 -2.49 +20.0 BarcSPVeq N VQT 181.89 144.85 165.40 2 165.40 165.07 +2.61 +4.5 BarSelMLP N ATMP 1.17e 5.7 22.97 17.78 15 20.37 184 20.51 20.08 -.01 -1.8 BiP Cmdty N DJP 25.80 22.42 211 23.20 5971 24.14 23.09 -.78 -5.0 BarcGsci36 N GSP 17.81 12.58 1 16.52 65 17.20 16.30 -.61 +6.3 BrcEnEu n N FLEU 180.26 137.43 2 145.99 4 148.46 143.59 -.82 -8.3 BiP Cocoa N NIB 35.77 21.37 190 29.87 639 30.06 28.70 +.34 +30.9 BarcBk prD N BCSpD 2.03 7.6 27.24 25.76 74 26.54 723 26.79 26.44 -.20 -.5 BiPNG N GAZ .35 .23 .23 BiPTrLBear Q DLBS 22.73 13.54 1 19.16 12 19.73 19.03 +.20 +17.3 BiP10yTBear Q DTYS 24.96 13.93 6 21.98 47 22.46 21.92 -.02 +20.4 BiPTrSteep Q STPP 35.49 29.08 4 29.90 6 30.60 29.57 +.11 -2.8 BiP2yrTBear Q DTUS 40.28 29.63 39.25 1 39.25 38.72 +.28 +12.1 BarcCAPE N CAPE 126.10 106.48 2 124.68 12 124.90 122.40 +2.35 +7.0 BiPSPMLP N IMLP 1.22e 6.9 19.89 15.44 1 17.80 5 17.82 17.52 +.26 -1.0 Barclay N BCS .15e 1.5 12.55 9.29 1440 10.15 9768 10.21 10.01 +.10 -6.9 BiP SPVix N XVZ 24.11 17.32 18.38 9 18.72 18.20 -.44 -19.9 BrVxMdT rs N VXZ 23.35 16.42 42 17.61 343 18.34 17.58 -1.03 +.6 B iPVxST rs N VXX 56.50 25.59 26587 31.45 153831 33.47 31.36 -2.78 +12.6 BarcWomLd N WIL 70.29 61.00 67.13 0 67.13 67.13 +.61 BarIvrsUST Q TAPR 30.68 19.30 0 25.43 1 25.95 25.43 +.34 +15.8 BaringsCp s N MCI 1.20 7.9 16.36 14.70 20 15.22 126 15.39 15.14 -.02 -.3 BaringsPt N MPV 1.08 7.4 15.65 13.90 13 14.51 61 15.03 14.51 -.42 +2.9 BarHilc rt Q BHACR .45 .10 .18 4 .25 .14 +.03 +12.5 BarHilc un Q BHACU 28.81 8.52 10.76 0 10.76 10.76 +.26 +3.5 B&N Ed n N BNED .60 11.0 16 11.01 4.99 321 5.47 1612 5.50 5.23 +.07 -33.6 BarnesNob N BKS .60 11.1 8.41 4.10 1356 5.40 5823 5.55 5.10 +.15 -19.4 Barnes N B .64f 1.1 56 72.87 52.42 121 60.81 896 61.41 59.25 +.88 -3.9 Barnwell A BRN 2.95 1.62 6 1.82 109 2.10 1.82 -.23 -12.5 BarrettB lf Q BBSI 1.00 1.0 41 98.76 44.52 27 97.40 126 98.39 94.61 +.25 +51.0 BarrickG N ABX .12 .9 27 18.35 11.07 5035 12.91 37056 13.59 12.83 -.44 -10.8 BasicEn n N BAS 29.58 10.29 233 11.65 1882 12.40 11.16 -.16 -50.4tBassettF Q BSET .50f 1.9 40 41.30 26.06 42 26.15 203 28.10 26.00 -1.50 -30.5 Baxter s N BAX .76f 1.0 35 75.62 58.81 2090 74.78 10312 75.12 74.10 +.41 +15.7 BayCom n Q BCML 25.99 22.50 22 24.63 141 25.20 24.61 -.09 +6.6 BaytexE g N BTE 6 4.85 2.22 1428 3.44 11250 3.62 3.37 +.04 +14.7tBeacnRfg Q BECN 20 66.48 38.71 743 39.94 7928 42.30 38.71 -1.92 -37.4 BeasleyB Q BBGI .20 1.8 4 14.40 8.55 2 11.25 21 12.00 10.90 -.55 -16.0 BeazerHm N BZH 17 23.24 13.09 390 15.56 2544 16.08 14.71 +.72 -19.0 BectDck N BDX 3.00f 1.2 248.39 191.53 517 247.10 4150 247.87 242.27 +4.24 +15.4 BectDk pfA N BDXA 63.84 54.18 27 62.55 1467 63.14 62.09 +.43 +8.0 BedBath Q BBBY .64 3.2 7 31.15 16.52 3095 19.87 18398 21.45 19.76 -1.20 -9.6 BeiGene n Q BGNE 220.10 65.59 230 166.09 1066 173.05 159.10 -2.88 +70.0 BelFuse A Q BELFA .24 1.2 21 29.90 15.24 0 20.05 1 21.69 20.05 -1.89 -8.1 BelFuseB Q BELFB .28 1.4 20 33.45 17.10 48 20.45 99 22.85 20.15 -2.23 -18.8 Belden N BDC .20 .3 12 87.15 53.65 175 65.60 1346 66.00 63.46 +2.65 -15.0 Belden pfB N BDCpB 114.45 74.97 5 89.27 394 89.57 87.35 +3.03 -13.4tBelltrx g rs N BXE 1 3.10 .94 156 .98 627 1.01 .94 -.01 -43.3 Belleroph n Q BLPH 3.30 1.00 293 2.88 1589 2.90 2.55 +.32 +11.6 BellicumP Q BLCM 13.30 5.02 296 8.09 1766 8.49 7.88 -.26 -3.8 Belmond N BEL 14.20 10.30 414 11.50 2918 11.80 10.85 +.70 -6.1 Bemis N BMS 1.24 2.9 17 49.84 40.60 304 42.47 2779 43.08 42.19 +.19 -11.1 BenchElec N BHE .60 2.0 20 35.80 25.75 132 29.65 1461 30.45 29.30 -.25 +1.9 BenefBncp Q BNCL .24a 1.5 17.50 14.40 76 16.20 457 16.80 16.13 -.35 -1.5 Benefitfoc Q BNFT 36.95 21.75 111 35.85 503 36.10 34.40 -.10 +32.8sBenitecB n Q BNTC 4.90 1.85 30 3.13 5052 4.90 2.86 +.93 +5.7 Berkley N WRB 1.52e 2.1 16 79.74 62.00 312 73.37 1403 74.61 72.75 +.92 +2.4 Berkley pfB N WRBpB 1.41 5.7 26.21 23.67 9 24.78 39 25.29 24.70 -.42 -1.7 Berkly pfC N WRBpC 27.24 24.45 7 25.38 45 26.11 25.35 -.59 -3.1 Berkly pfD N WRBpD 1.44 5.8 26.92 24.10 9 24.90 66 25.13 24.84 -.12 -4.0 BerkHa A N BRK/A 23 326350.03 252254.16 1 290000.00 2 290100.00 284515.00 +6300.00 -2.6 BerkH B N BRK/B 26 217.62 168.00 2694 190.96 16064 191.29 187.82 +3.40 -3.7 BerkHBcp N BHLB .88 2.2 18 44.10 32.85 432 40.50 1335 42.10 40.40 -1.05 +10.7 BerryPlas N BERY 18 61.71 45.60 1380 47.15 6016 48.28 46.69 +.55 -19.6 BestBuy N BBY 1.80f 2.4 27 79.90 51.61 3106 75.88 12650 76.78 73.03 +1.60 +10.8 Best Inc n N BSTI 13.54 8.08 1670 10.49 6716 11.96 10.45 -1.32 +16.8 Beyondsp n Q BYSI 42.68 19.55 5 25.98 32 27.53 25.11 -1.02 -10.7 Big 5Sprt Q BGFV .60 8.9 7 12.60 5.05 209 6.75 1548 7.40 6.50 -.60 -11.2 BigLots N BIG 1.20 2.9 13 64.42 36.20 1267 41.85 4308 42.32 40.20 +1.18 -25.5 BigRock rt Q BRPAR .74 .29 .41 1 .41 .36 +.04 +11.1 Biglari B N BH 5 269.58 176.19 12 192.59 37 204.99 189.00 -10.85 -23.5 Biglari A N BH/A 1036.79 938.30 0 960.00 1 1020.00 953.79 -35.00 Bilibili n Q BILI 49 22.70 9.62 9511 13.80 44701 14.69 12.76 +.50 +22.8sBioRadA N BIO 80 305.00 208.95 103 303.95 501 306.39 296.05 +6.03 +27.4 BioTechne Q TECH 1.28 .8 51 166.81 112.33 127 153.11 870 154.27 151.10 +2.70 +18.2 BioDlvry lf Q BDSI 3.60 1.70 120 2.90 1025 3.05 2.85 -.10 -1.7 BioHiTch n Q BHTG 5.76 2.68 9 3.61 33 3.88 3.55 -.19 -20.7sBioLifeSol Q BLFS 19.64 2.85 841 19.79 2612 20.80 15.70 +2.77 +229.8 BioLneRx h Q BLRX 1.34 .78 261 .93 1492 .99 .90 +.02 -14.9sBioXcelT n Q BTAI 14.79 6.76 68 10.94 424 14.79 9.80 +1.11 -.8 BioanlySys Q BASI 38 2.95 1.37 9 1.91 220 2.03 1.78 -.04 -22.0 Bioblast rs Q ORPN 5.99 1.53 61 1.60 874 2.20 1.60 -.13 -30.0tBiocept rs Q BIOC 49.20 3.50 13621 7.19 25457 12.15 3.50 +1.79 -65.5sBiocryst Q BCRX 6.69 3.95 508 6.19 3838 6.69 5.90 +.21 +26.1 Biofront n Q BFRA 29 17.98 11.25 0 12.80 3 13.50 12.59 -.23 +5.1 Biogen Q BIIB 21 370.57 249.17 1168 348.48 11829 360.35 339.15 -9.00 +9.4 BiohvnPh n N BHVN 44.28 16.50 212 41.80 1564 43.75 39.80 -1.20 +54.9sBioMarin Q BMRN 103.53 75.81 1369 103.61 7409 103.96 95.37 +5.36 +16.2 Biomeri n Q BMRA 9.32 2.52 2 4.14 34 4.20 3.97 +.09 +10.7 BiondVax n Q BVXV 10.75 4.60 1 6.57 9 6.57 6.40 +.10 +22.6 BioPhrmX A BPMX .48 .10 2644 .21 10029 .23 .20 -.01 +92.7 BioScrip Q BIOS 3.39 1.80 692 3.00 5082 3.26 2.99 -.17 +3.1 BioSpecif Q BSTC 28 53.77 38.05 12 47.35 148 47.90 45.26 +.39 +9.3 BiostrPh rs Q BSPM 5.97 1.18 30 2.33 595 2.85 2.29 -.05 +31.6sBioTelem Q BEAT 49.35 23.30 345 49.25 1536 49.35 47.35 +1.10 +64.7 BioTime A BTX 3 3.18 1.98 281 2.33 2477 2.40 2.11 +.15 +8.4 BirksGrp A BGI 2.77 1.01 20 1.45 131 1.45 1.19 +.17 +11.5sBisnCap n Q BCAC 10.09 9.67 10.09 2 10.09 10.05 +.08 +2.2 BisnCap un Q BCACU 11.37 10.05 0 10.47 0 10.47 10.47 -.02 +1.9 BisnCap rt Q BCACR .52 .25 .36 2 .39 .30 -.06 -4.5 BitautoH N BITA 12 54.42 18.47 835 23.61 7160 25.42 22.24 +.14 -25.8 BlackBox Q BBOX .48 21.1 8.45 .75 1682 2.28 50479 2.63 1.84 +.25 -35.8 BlkHillsCp N BKH 1.90f 3.1 18 71.01 50.49 240 61.32 2191 63.98 60.65 -2.65 +2.0 BlkHCp un N BKHU 77.25 56.40 6 66.48 112 69.35 66.18 -1.60 +.5sBlKnight n N BKI 51 55.30 42.70 383 55.25 2632 55.35 54.10 +1.05 +25.1 BlRidgAc n Q BRAC 9.80 9.52 1 9.77 26 9.77 9.76 +.01 +1.2 BlRidgAc rt Q BRACR .43 .22 13 .35 61 .35 .30 +.05 +25.0 BlRidgA un Q BRACU 11.35 9.97 10.42 1 10.42 10.42 -.03 +2.8 BlkStMin n N BSM 1.25 6.9 21 19.03 15.76 69 18.05 507 18.41 17.71 -.09 +.6 BlackLin n Q BL 50.31 28.79 208 46.96 1131 47.35 44.25 +1.78 +43.2 BlkRkCap Q BKCC .72 12.2 84 7.67 5.48 234 5.91 1302 6.07 5.91 -.08 -5.1 Blckbaud Q BLKB .48 .4 76 116.07 81.64 228 114.30 1403 114.73 109.81 +4.93 +21.0 BlackBerry N BB 14.55 8.47 2669 10.20 14045 10.22 9.85 +.28 -8.7 BlackRock N BLK 11.52 2.3 21 594.52 408.62 786 507.09 3077 512.50 493.94 +15.40 -1.3 Blrk22Gl n N BGIO 10.20 8.88 39 8.96 239 9.01 8.93 +.04 -8.6 BlkBldAm N BBN 1.58 7.2 23.96 21.26 87 21.94 632 22.23 21.76 +.07 -5.4 BlkCA18 N BJZ .33 2.2 15.35 14.37 3 14.76 27 14.81 14.72 +.02 +1.4 BlkCAIT N BFZ .87 6.7 14.81 12.83 29 12.91 357 12.96 12.90 +.01 -6.3 BlkCorBd N BHK .78 6.1 14.26 12.63 78 12.84 584 12.98 12.82 +.04 -8.5 BlkCpHiY N HYT .84 8.0 11.47 10.41 213 10.51 1118 10.54 10.45 +.06 -3.9 BlkCrdAllo N BTZ .97 8.0 13.66 12.03 148 12.12 988 12.20 12.09 +.03 -9.0 BlkDbtStr rs N DSU .82 7.4 11.86 11.12 100 11.12 973 11.25 11.12 -.03 -5.0sBlkEngyRs N BGR 1.32 8.5 15.77 12.32 69 15.46 516 15.77 15.29 +.32 +9.0 BlkEnhC&I N CII 1.20 7.2 17.08 14.46 91 16.64 532 16.69 16.43 +.33 +1.6 BlkEEqDv N BDJ .56 6.1 9.65 8.03 253 9.14 2680 9.18 9.06 +.13 -1.0 BlEnhGvIn N EGF .66 5.1 14.14 12.69 0 12.94 13 13.12 12.94 -.08 -3.4 BlkFltRtInc N FRA .81 5.8 14.63 13.70 191 13.86 653 14.04 13.83 -.08 +.5 BlkFloatR N BGT .70 5.3 14.33 13.02 29 13.11 271 13.26 13.07 +.01 -5.8 BlkFL2020 N BFO .37 2.6 15.18 13.46 3 14.26 27 14.30 14.26 -.04 -1.1 BlkGlbOp N BOE 1.16 10.5 13.08 10.09 197 11.05 1011 11.22 11.03 -.05 -11.7sBlkHlthSci N BME 2.40 5.8 41.44 32.81 22 41.17 186 41.44 39.87 +1.51 +12.8 BlkIT N BKT .37 6.4 6.40 5.70 24 5.82 336 5.85 5.80 +.02 -5.7 BlkIntlG&I N BGY .59 10.2 6.85 5.63 156 5.76 1259 5.82 5.74 +.02 -11.7 BlkIQM N BKN .74a 5.3 15.75 13.49 25 14.03 154 14.38 14.02 -.36 -6.0 BlkLtdD N BLW .95 6.4 16.30 14.81 88 14.88 356 14.96 14.83 +.12 -6.4 BlkLTMu N BTA .65a 5.8 12.54 11.09 31 11.19 150 11.26 11.18 +.01 -6.8 BlkMultSec N BIT 1.40a 8.2 18.77 16.56 149 17.01 540 17.27 16.98 -.04 -6.3 BlkMuIntD N MUI .59a 4.5 14.41 12.92 44 13.15 238 13.26 13.14 -.01 -5.5 BlkMuNYInt N MNE .69 5.4 14.45 12.51 2 12.68 11 12.74 12.65 -.02 -6.8 BlkMunihCA N MUC .64 4.9 15.19 12.99 56 13.18 278 13.26 13.11 +.02 -7.2 BlkMunHIQ N MFL .86 6.7 15.33 12.64 140 12.84 457 12.96 12.81 -.04 -12.2 BlMunhNYQ N MHN .61a 4.9 14.58 12.31 32 12.41 190 12.42 12.33 +.06 -7.3tBlMunhNJQ N MUJ .71a 5.5 14.96 12.92 43 12.96 400 13.06 12.90 -.02 -10.4 BlkMunihQ N MUS .81 6.7 14.22 11.92 51 12.11 192 12.12 11.95 +.21 -9.5 BlkMunHQ2 N MUE .82 6.7 14.33 12.03 48 12.18 368 12.30 12.13 +.01 -12.4 BlMunyCAQ N MCA .88 6.6 15.69 13.18 35 13.35 266 13.43 13.33 +.02 -8.9 BlkMunyInv N MYF .97 7.1 17.50 13.58 45 13.62 251 13.75 13.58 -.01 -8.3tBlkMunyIQ N MFT .85 6.7 15.32 12.74 18 12.80 100 12.84 12.74 +.05 -8.2tBlkMYMIQ N MIY .83 6.4 14.35 12.95 84 12.93 271 13.00 12.91 +.01 -7.6 BlMunyNYQ N MYN .57a 4.8 13.43 11.79 34 11.90 233 11.98 11.88 -.01 -7.9 BlkMunyPaQ N MPA .86 6.4 14.91 13.32 6 13.44 73 13.48 13.41 +.06 -6.3 BlMunyQlty N MQY .96 7.0 16.10 13.66 28 13.76 257 13.84 13.73 +.10 -9.3 BlkMuniyQ3 N MYI .70 5.6 14.86 12.36 157 12.56 900 12.59 12.48 +.07 -9.1 BlkMuniast N MUA .65a 4.9 15.84 13.04 61 13.18 274 13.30 13.13 +.09 -12.0 Blk2018 N BPK .06 .4 15.07 14.71 13 15.00 91 15.00 14.92 +.01 +1.6 BlkMu2020 N BKK .47a 3.1 15.84 14.92 45 15.06 263 15.11 15.03 +.4 BlkMuBdT N BBK .76a 5.3 16.47 13.95 56 14.36 112 14.39 14.22 +.08 -5.2tBlkMuIIQ N BAF .82 6.2 15.58 13.32 25 13.35 196 13.49 13.32 +.02 -9.9 BlkMunIIT N BBF .87 6.8 15.80 12.75 59 12.84 216 12.95 12.84 +.02 -8.4 BlkMuIQT N BYM .86 6.6 15.24 12.92 41 13.12 195 13.21 13.09 +.08 -7.5 BlkMuIT N BFK .78 6.0 14.72 12.64 81 12.92 376 12.95 12.84 +.07 -8.3 BlkMuIT2 A BLE .95a 6.8 15.87 13.31 14.05 -2.6 BlkMuTTT N BTT .86a 4.0 23.28 20.98 66 21.46 511 21.62 21.41 -.05 -3.9 BlkMunienh N MEN .73a 6.9 12.46 10.34 28 10.50 180 10.52 10.45 +.10 -9.9 BlkMunihld N MHD .89a 5.7 18.25 14.90 27 15.57 120 16.06 15.57 -.08 -5.8 BlkMunihd2 N MUH .81a 5.9 16.63 13.58 23 13.65 151 13.76 13.65 +.03 -7.6 BlkMuniv2 N MVT .88a 6.3 16.13 13.84 45 14.03 230 14.22 14.02 -.02 -9.2 BlMunyldCA N MYC .74a 5.8 15.72 13.10 66 13.42 222 13.45 13.34 +.10 -9.3 BlkMuniyld N MYD .80a 5.9 15.73 13.04 77 13.49 475 13.59 13.36 +.13 -7.1 BlkMunyNJ N MYJ .90 6.6 17.48 13.49 39 13.67 193 13.79 13.65 -.05 -13.5 BlMunQlt2 N MQT .80 6.7 13.91 11.88 28 12.01 122 12.08 11.99 +.02 -8.3 BlkNJMB A BLJ .83a 6.1 16.21 13.37 13.61 -7.6 BlkNY18 N BLH .03 .2 14.98 14.66 0 14.81 15 14.81 14.73 +.09 +.7 BlkNYMB N BQH .74 5.7 15.65 12.96 8 13.06 15 13.15 13.03 -.08 -11.3 BlkNYIQT N BSE .69 5.6 14.00 12.14 11 12.40 46 12.46 12.38 +.02 -5.8tBlkNYIT N BNY .83 6.6 15.50 12.55 11 12.57 160 12.65 12.55 -.02 -12.1 BlkRsCmdy N BCX .79 8.6 10.50 8.15 171 9.11 987 9.40 9.10 +.01 -6.8 BlkSciTch N BST 1.20 3.4 35.75 22.34 108 34.89 459 35.09 33.35 +2.06 +30.7 BlkStMT N BSD .78a 6.2 15.61 12.41 19 12.66 80 12.75 12.62 +.07 -7.5 BlkU&Inf N BUI 1.45 7.1 21.74 19.08 29 20.37 185 20.70 20.22 -.07 -5.8 BlkstFltRt N BSL 1.08 6.1 18.51 17.01 25 17.83 176 17.99 17.82 -.15 -.9 BlkstGSOSt N BGB 1.26 7.9 16.22 15.51 68 15.86 485 15.97 15.85 -.04 +1.0 Blackstone N BX 2.70e 7.7 16 37.52 29.58 2300 35.21 16475 35.94 34.31 -.32 +10.0 BlkstnMtg N BXMT 2.48 7.6 14 33.08 29.51 614 32.45 4091 32.73 32.35 -.01 +.8 BlkLSCrInc N BGX 1.18 7.1 17.05 15.45 46 16.54 164 16.75 16.53 -.13 +3.9 BlinkCh n Q BLNK 8.65 1.28 192 3.93 1953 4.35 3.78 +.16 +26.0 BlockHR N HRB 1.00f 4.2 8 31.80 22.45 2188 23.93 12924 24.24 23.45 +.42 -8.7 BlonderT A BDR 2.20 .38 568 1.47 2332 1.64 1.10 +.29 +142.6 BloominBr Q BLMN .36 1.7 17 25.00 16.11 1548 21.07 8438 21.10 19.43 +1.53 -1.3 Blucora Q BCOR 40.60 19.05 198 37.85 1384 39.82 37.70 -1.70 +71.3 BlueAprn n N APRN 8.32 1.72 6282 3.89 27915 4.15 3.35 +.54 -3.5 BlueBird Q BLBD 10 24.99 15.66 51 22.95 384 23.60 22.65 +.15 +15.3 BlueCapRe N BCRH 1.20 10.5 20.20 9.50 20 11.45 93 11.85 11.05 -5.0sBlueHBcp Q BHBK .60a 2.8 27 22.95 17.65 48 21.80 198 22.95 21.75 -.95 +8.5 BluebBio Q BLUE 236.17 85.65 492 180.60 3505 183.60 168.00 +10.65 +1.4 BluegVac n N BXG .60 2.4 25.91 13.00 81 24.60 397 25.70 23.74 -.38 +34.7 BlueknEP Q BKEP .58 17.8 6.30 3.25 453 3.25 1305 3.45 3.25 -.10 -36.3tBluekn pf Q BKEPP .72 11.4 8.05 5.99 5 6.26 180 6.40 5.99 -.12 -19.4 BlueLinx rs N BXC 12 46.42 7.57 230 37.82 925 38.63 35.65 -.31 +287.5 BlueprtM n Q BPMC 109.00 41.41 353 66.98 1835 68.26 65.08 -.13 -11.2 BluerkRsd A BRG 1.16 12.8 13.77 7.02 90 9.08 580 9.20 8.93 -.03 -10.2 BluerkRs pf A BRGpA 2.06 8.1 27.00 24.53 1 25.52 24 25.67 25.35 -.02 -3.3 BluerkR pfD A BRGpD 1.78 7.7 26.25 20.84 5 23.04 31 23.04 22.38 +.55 -8.6 BluerkR pfC A BRGpC 1.91 7.6 26.50 22.48 6 25.01 23 25.01 24.48 +.33 -1.7 BdwlkPpl N BWP .40 3.3 11 17.72 9.10 2189 12.06 18068 12.06 12.03 +.02 -6.6 Boeing N BA 6.84 1.9 37 374.48 202.19 2264 350.79 14082 351.24 336.51 +16.15 +18.9 BofI Hld s Q BOFI 18 45.18 23.51 682 40.45 2991 43.19 40.33 -1.43 +35.3 BofI pf Q BOFIL 1.56 6.1 28.33 24.25 25.75 9 25.94 25.66 -.05 -.3 Boingo Q WIFI 28.34 14.63 285 23.27 1501 24.59 23.03 -.87 +3.4 BoiseCasc N BCC .28 .6 16 49.30 27.60 227 45.60 1191 46.35 44.70 +.40 +14.3 Bojangles n Q BOJA 8 16.20 11.35 109 14.70 640 15.10 14.25 -.20 +24.6 BonanzaCE N BCEI 39.00 23.33 226 36.10 1557 37.74 34.79 -1.43 +30.8 BonsoElec Q BNSO 5.04 1.96 33 3.60 66 3.96 3.32 +.20 +46.9 BookingHl Q BKNG 28 2228.99 1630.56 271 2031.44 1684 2099.06 2027.02 -55.49 +16.9 BootBarn N BOOT 13 26.25 6.10 477 22.95 2726 23.97 22.05 -.37 +38.2sBoozAllnH N BAH .76 1.6 23 46.37 31.56 978 46.50 6250 46.76 44.41 +.82 +22.0 BorgWarn N BWA .68 1.5 13 58.22 42.06 1133 45.08 7207 46.41 44.24 +.49 -11.8 BorqsTch Q BRQS 77 10.50 4.00 7 4.60 28 5.20 4.55 -.65 -15.6sBostBeer N SAM 40 315.25 128.75 188 326.20 672 327.85 300.00 +23.55 +70.7 BosOma n Q BOMN 35.49 12.95 40 21.49 222 22.97 21.31 -1.02 -33.7 BostPrv Q BPFH .48 3.0 18 17.85 13.95 223 16.05 2465 16.60 16.00 -.05 +3.9 BostProp N BXP 3.20 2.5 30 131.84 111.57 626 127.32 2774 128.13 125.08 +1.02 -2.1 BosProp pfB N BXPpB 1.31 5.1 26.94 22.69 1 25.68 28 25.77 25.27 +.28 +1.7 BostonSci N BSX 23 37.30 24.54 4994 33.35 24702 34.09 33.10 -.26 +34.5sBttmlnT Q EPAY 75 54.73 25.22 309 54.50 1532 54.73 51.69 +.68 +57.2 BldrG&IFd N BIF .11a 1.1 11.84 9.63 143 10.35 702 10.45 10.33 +.04 -6.7sBovieMed A BVX 5.49 2.17 86 5.15 1680 5.49 4.63 +.16 +98.1 BowlA A BWL/A .68 4.8 39 16.64 13.43 1 14.06 11 14.96 14.04 -.72 -6.3 Box Inc n N BOX 29.79 17.25 1817 26.28 12298 26.93 25.75 +.14 +24.4 Boxlight n Q BOXL 17.40 3.00 79 4.16 492 4.64 4.00 -.31 -28.1 BoydGm N BYD .20 25 40.44 24.53 632 38.17 3675 38.50 36.83 +1.38 +8.9 BradyCp N BRC .83 2.1 25 40.90 31.70 51 39.25 691 39.60 38.35 +.41 +3.6sBraemHot N BHR .64 5.4 9 12.10 8.44 139 11.88 940 12.10 11.68 -.01 +22.1 Brainstorm Q BCLI 5.35 2.88 25 4.23 141 4.35 4.10 -.01 +7.9 Brandyw N BDN .72 4.3 16 18.69 15.21 905 16.92 7437 17.23 16.79 -.20 -7.0 BrasilAgro N LND 4.55 3.21 0 3.67 9 3.67 3.53 +.15 +4.8 Braskem N BAK .78e 2.9 33.73 20.71 174 27.21 2908 28.30 25.57 +1.74 +3.6 BridgeBcp Q BDGE .92 2.6 18 38.00 29.80 19 35.90 105 37.35 35.85 -1.00 +2.6 Bridglne rs Q BLIN 4.45 1.03 746 1.58 43879 3.75 1.15 +.31 -34.9 BridgptEd N BPI 27 14.16 5.31 141 6.46 856 6.71 6.29 -.09 -22.2 BridgBcs n Q BWB 13.87 12.60 18 12.84 145 13.00 12.69 -.10 +1.7 BridgfdFds Q BRID 14 21.55 11.05 13.74 5 14.32 13.71 -.26 +9.5 BrigStrat N BGG .56 3.0 11 27.34 17.11 163 18.45 975 18.63 17.95 +.38 -27.3sBrightHrz N BFAM 53 108.86 75.85 162 108.84 729 109.16 106.44 +2.73 +15.8 BrghtSch n N BEDU 28.18 11.80 197 16.82 721 16.90 15.50 +.54 -9.9tBrghtSph N BSIG 16.31 13.56 608 13.61 3655 14.73 13.56 -.90 -15.9 Brightcove Q BCOV 10.75 6.20 77 9.50 516 9.80 9.45 -.30 +33.8 BrghtFn n Q BHF 70.00 39.24 1831 40.53 8574 43.71 40.32 -1.18 -30.9 Brinker N EAT 1.52 3.1 16 54.14 29.50 854 48.95 4249 49.91 48.16 -.21 +26.0 Brinks N BCO .60 .7 88.10 66.80 409 83.05 2004 84.80 81.50 -1.45 +5.5 BrMySq N BMY 1.60 2.8 56 70.05 49.96 3685 56.86 19783 57.07 55.53 +.30 -7.2 BristowGp N BRS .28 1.9 18.91 6.36 407 14.45 2240 15.12 13.90 +.22 +7.3 BritATob s N BTI 2.24e 4.3 71.74 48.00 653 51.80 5278 52.44 51.23 +.02 -22.7 BrixmorP N BRX 1.10 6.3 14 20.59 13.74 1584 17.36 10425 17.57 17.10 -.08 -7.0tBroadcInc Q AVGO 7.00 3.5 8 285.68 197.46 16162 202.46 67869 251.80 197.46 -45.22 -21.2 BroadrdgF N BR 1.46 1.2 36 119.99 71.58 501 117.97 3381 119.78 116.64 +1.38 +30.2 BroadVis Q BVSN 4.50 1.77 58 2.28 311 2.35 1.90 +.26 -36.8 BrdwyFn h Q BYFC 70 2.67 1.91 0 2.09 6 2.19 2.04 -.04 -11.4 BroadwdE Q BWEN 4.92 2.10 8 2.34 75 2.49 2.34 -.06 -14.0 Brookdale N BKD 14.82 6.28 2843 9.49 9901 10.10 9.37 -.30 -2.2 BrkfdAs g s N BAM .60 1.4 14 44.33 37.22 543 41.70 3107 42.34 41.24 +.36 -4.2 BrookBus n N BBU .25 .6 41.42 27.01 14 39.55 76 40.25 38.64 +.44 +14.6 BrkfDtla pf N DTLAp 1.91 8.3 31.31 22.08 3 22.99 65 23.61 22.89 -20.2 BrkGblInf N INF 1.40 11.2 13.87 11.02 44 12.48 309 12.48 12.20 +.05 -3.5 BrkfInfra s N BIP 1.88 4.7 29 46.88 37.27 170 40.26 1220 40.95 39.64 -.44 -10.2 BrkfldPrp Q BPY 1.26 6.6 24.96 18.13 466 19.11 3393 19.70 19.09 -.45 -13.8 BrkRlAs n N RA .20p 24.39 21.06 83 23.08 512 23.12 22.93 +.10 -1.2 BrkfReEn N BEP 1.96 6.4 36.00 29.57 76 30.55 483 30.93 30.01 -.10 -12.5 BrklneB Q BRKL .40f 2.2 22 19.35 13.60 249 18.30 1658 19.15 18.15 -.70 +16.6 BrooksAuto Q BRKS .40 1.2 35 36.45 21.75 730 32.20 4745 35.58 31.94 -2.21 +35.0sBrwnBrn s N BRO .30 1.0 28 28.83 21.15 488 28.75 3644 28.84 28.37 +.45 BrownFA s N BF/A .79 1.5 30 57.70 35.69 19 51.50 143 52.01 50.53 +.81 +3.0 BrownFB s N BF/B 29 59.58 37.71 1069 51.02 5731 51.36 50.19 +.58 BrukerCp Q BRKR .16 .6 27 36.53 26.98 464 28.93 3573 29.72 28.46 -.34 -15.7sBrunswick N BC .76 1.1 19 69.60 48.04 767 67.56 4421 69.60 66.28 +1.10 +22.3 BrynMawr Q BMTC .88 1.9 29 48.90 38.75 28 46.65 193 48.30 46.55 -.70 +5.5 Bsquare Q BSQR 5.84 2.50 9 2.60 61 2.75 2.55 -44.1tBuckeye N BPL 5.05 13.9 11 65.90 33.85 1167 36.28 5081 36.60 33.85 +1.86 -26.8 Buckle N BKE 1.00e 4.3 12 28.80 13.50 598 23.20 2412 26.90 22.80 -3.10 -2.3 Buenavent N BVN 16.80 11.21 872 12.59 6823 13.80 12.44 -.96 -10.6 BldBear N BBW 28 11.00 7.25 355 8.15 667 8.65 7.55 +.50 -11.4 BldrFstSrc Q BLDR 18 23.28 14.39 477 18.18 3403 18.86 17.64 -.04 -16.6 BungeLt N BG 2.00f 2.9 30 83.20 63.87 1188 68.47 10905 70.90 68.09 -1.31 +2.1 BurlStrs N BURL 32 158.23 79.07 771 151.15 2841 152.52 146.63 +.02 +22.9 BusinFst n Q BFST .08p 88 30.00 23.10 13 25.47 110 25.75 24.90 +.32 +.8 BylineBc n N BY 24.80 19.02 24 22.36 235 23.05 22.29 -.52 -2.7C -:C&F Fnc Q CFFI 1.36 2.2 19 66.08 45.28 15 61.25 47 65.65 61.25 -3.05 +5.6 C&J Eng n N CJ 36.57 21.99 770 23.15 5704 23.91 22.43 -.15 -30.8 CTrkMH23 N MLPC .89e 6.2 16.87 12.85 0 14.44 1 14.44 14.41 +.10 -5.1 CtrMillr n N MLPE 25.56 19.84 21.68 0 22.04 22.04 -.12 -6.5sCA Inc Q CA 1.02 2.3 20 44.20 30.45 21302 44.06 105053 44.20 36.74 +7.33 +32.4 CAE Inc g N CAE .36 21.70 15.66 85 20.86 564 21.37 20.61 -.21 +12.4 CAI Intl N CAI 6 40.11 19.35 219 23.16 901 24.25 22.36 +.14 -18.2 CAS Med Q CASM 2.06 .59 237 1.98 411 1.99 1.80 +.10 +157.1 CASI Phr h Q CASI 8.42 .93 290 7.30 1924 7.89 6.96 -.47 +124.6 CB FnSvcs Q CBFV .88 2.6 23 36.95 25.50 7 33.70 35 34.70 33.25 -.45 +12.3 CBAK Eng Q CBAK 2.35 .85 8 .90 717 1.02 .86 +.02 -38.9sCBIZ Inc N CBZ 26 24.00 14.05 207 22.95 1133 24.00 22.90 -.75 +48.5 CBL Asc N CBL .80 14.4 3 9.67 3.80 884 5.57 11309 5.83 5.54 -.19 -1.6 CBL pfD N CBLpD 1.84 9.5 24.96 16.30 246 19.40 760 19.40 19.16 +.05 -11.3 CBL pfE N CBLpE 1.66 9.6 25.08 15.06 11 17.31 96 17.67 17.25 -.17 -21.5 CBOE Glb Q CBOE 1.08 1.0 42 138.54 91.12 436 102.90 3635 103.73 100.51 +2.11 -17.4 CBRE GRE N IGR .60 7.9 8.05 7.17 162 7.57 1280 7.68 7.56 -.05 -4.4sCBRE Grp N CBRE .05p 19 49.89 34.38 1263 49.11 6915 49.89 48.01 +.51 +13.4 CBS A N CBS/A .72f 1.2 17 68.86 47.98 1 59.31 13 59.76 57.80 +.96 -.8 CBS B N CBS .72 1.2 13 68.75 47.54 1144 59.01 12343 59.59 57.34 +.86 CBTX Inc n Q CBTX .20 .6 35.00 27.00 45 33.33 419 35.00 33.25 -1.12 +12.4 CCA Inds A CAW 14 3.81 2.75 3 2.84 6 2.95 2.75 +.04 -9.8 CDK Globl Q CDK .60 .9 27 76.04 60.28 516 67.34 5802 67.73 64.27 +.90 -5.5sCDW Corp Q CDW .84 1.0 30 85.82 58.57 523 85.28 3323 85.93 82.93 +2.37 +22.7 CEVA Inc Q CEVA 24 51.80 27.35 44 31.60 343 32.10 31.00 -31.5 CF Inds s N CF 1.20 2.8 46.20 27.73 2998 42.31 15322 44.25 42.11 -.57 -.5 CGG rs N CGG 1 7.50 1.88 19 2.57 134 2.65 2.46 +.12 -42.5sCGI g N GIB 66.31 49.02 133 65.94 710 66.31 64.15 +1.79 +21.4 CH Robins Q CHRW 1.84 2.1 26 100.18 63.41 1008 86.74 5571 87.02 84.55 +2.28 -2.6tCHF Sol rs Q CHFS 24.45 1.65 304 1.60 2064 1.90 1.52 -.08 -53.8 CHS Inc pf Q CHSCP 2.00 6.6 31.47 28.89 5 30.11 76 30.44 30.05 -.18 -.1 CHS pfB Q CHSCO 1.97 6.8 29.86 27.78 24 28.97 161 29.30 28.89 -.13 +.5 CHS pfB2 Q CHSCN 1.78 6.2 29.99 26.16 20 28.50 105 28.86 28.20 +.12 +4.2 CHS pfB3 Q CHSCM 1.69 6.2 28.99 25.56 17 27.31 136 27.84 27.15 -.17 +3.2 CHS pfB4 Q CHSCL 1.88 6.6 29.90 27.15 21 28.44 143 28.92 28.35 -.12 +1.0 CIM CmTr Q CMCT .50a 3.3 41 20.45 11.75 1 15.25 7 15.25 14.80 +.20 -20.2 CIT Grp N CIT .64 1.2 21 56.14 43.25 1176 51.95 5689 52.98 51.26 +.31 +5.5 CKX Lands A CKX .12m 1.1 46 12.00 9.60 10.99 0 10.99 10.99 +8.0 CLPS Inc n Q CLPS 17.35 4.70 889 14.29 1896 15.00 10.13 +3.43 +159.3 CM Finan Q CMFN 1.00 11.4 7 10.40 7.40 23 8.80 124 9.06 8.80 -.20 +8.0 CM SevSt rt Q CMSSR .40 .01 .36 2 .36 .35 +.04 +12.5 CME Grp Q CME 2.80a 1.7 36 174.36 119.30 1021 166.91 7512 167.40 161.00 +6.48 +14.3 CMS Eng N CMS 1.43 3.0 29 50.83 40.48 1745 47.85 12226 48.68 46.29 -.74 +1.2 CNA Fn N CNA 1.20a 2.5 13 55.62 45.10 119 47.10 794 47.79 46.72 +.64 -11.2 CNBFnPA Q CCNE .66 2.2 17 32.86 23.50 8 30.28 82 32.03 30.12 -1.25 +15.4tCNH Indl N CNHI .14e 1.4 15.65 10.09 1888 10.37 12272 10.81 10.09 +.12 -22.6 CNO Fincl N CNO .40f 2.0 13 26.47 18.65 1007 19.58 4384 20.07 19.13 +.13 -20.7 CNOOC N CEO 4.92e 3.0 185.72 108.66 73 165.61 561 167.68 158.78 +3.95 +15.4 CNX Midst N CNXM 1.30f 6.7 12 21.05 15.25 75 19.35 613 19.99 19.12 -.09 +15.4sCNX Resc N CNX .04 .2 18.37 11.59 1038 17.16 8590 18.37 16.93 -.23 +17.3 ConslCoal n N CCR 2.05 13.5 16.65 13.15 26 15.15 83 15.50 14.85 +.05 -3.2 CONSOL n N CEIX 18 48.12 19.51 513 39.44 2260 39.85 37.85 +1.13 -.2 CPFL Eng N CPL .12e 1.0 17.69 10.63 8 11.44 65 11.44 11.11 +.24 -.5 CPI Aero A CVU 16 11.75 7.80 21 10.52 79 10.55 9.85 +.72 +17.5 CPI Crd rs Q PMTS 16.00 1.93 24 2.12 152 2.21 2.00 +.07 -42.2 CPS Tech Q CPSH 30 2.20 1.04 1 1.50 21 1.59 1.50 -.04 -9.6 CRA Intl Q CRAI .68 1.2 29 58.74 34.49 24 54.75 166 55.06 53.17 +.37 +21.8 CRH Med A CRHM 5.50 1.46 24 3.15 184 3.20 2.99 +.10 +18.9 CRH N CRH .72e 2.0 39.32 32.47 1025 35.48 5611 36.13 35.21 -.36 -1.7 CRISPR n Q CRSP 73.90 15.67 747 65.71 3830 66.26 59.61 +2.83 +179.9 CSG Sys Q CSGS .84 2.0 26 48.82 37.21 124 41.30 718 42.67 41.24 -1.00 -5.8 CSI Comp Q CCLP .75 13.3 8.05 4.19 49 5.66 456 5.83 5.46 +.20 +3.5 CsopChiA50 N AFTY 1.17e 7.7 20.51 14.46 0 15.15 37 15.36 14.70 +.40 -13.9 Csop Csi300 N HAHA 36.52 27.41 0 28.34 0 28.34 27.79 +.83 -15.8 CSP Inc Q CSPI .44 4.3 22 18.89 8.75 9 10.26 23 10.44 9.75 +.31 -35.1 CSS Inds N CSS .80 4.8 30.29 15.13 53 16.57 243 17.65 16.35 -.88 -40.5 CSW Ind n Q CSWI 37 56.20 37.80 23 52.90 150 54.40 52.50 -.95 +15.1 CSX Q CSX .88 1.4 10 67.69 47.99 4937 64.71 24466 66.69 64.35 -.29 +17.6 CTI BioP rs Q CTIC 5.36 2.45 454 4.13 5045 4.70 4.10 -1.07 +54.1 CTI Inds Q CTIB 5.99 3.25 6 4.07 13 4.29 3.76 +.07 CTS N CTS .16 .4 31 39.20 21.10 151 37.35 710 38.90 37.05 -1.50 +45.0 CUI Glbl Q CUI 4.35 2.44 10 2.83 260 3.04 2.60 -.17 +2.9sCURO Gp n N CURO 56 28.12 13.50 222 27.34 831 28.12 25.85 +.31 +94.2 CVB Fncl Q CVBF .56 2.5 21 25.49 19.58 363 22.24 1978 23.43 22.24 -.64 -5.6 CVD Eqp Q CVV 18 13.50 6.39 12 7.19 57 7.32 6.76 +.29 -38.1 CVR Engy N CVI 3.00f 8.1 47.67 16.75 312 37.05 2413 38.32 36.04 +.77 -.5 CVR Ptrs N UAN .71e 19.1 4.20 2.58 531 3.72 3341 4.00 3.33 +.33 +13.4 CVR Rfng N CVRR 2.95e 20 26.00 6.70 300 23.00 3059 23.41 22.10 +.95 +39.0 CVS Health N CVS 2.00 2.9 12 84.00 60.14 5592 68.63 40383 70.34 66.81 +2.15 -5.3 CWA Inco n N CWAI 26.93 24.45 24.83 0 24.83 24.83 +.16 -2.8 CYS Invest N CYS .88 11.7 7 8.86 6.25 370 7.55 3882 7.69 7.55 -.06 -6.0 CYSInv pfA N CYSpA 1.94 7.8 25.65 24.01 4 24.92 41 24.98 24.81 +.03 -.4 CYSInv pfB N CYSpB 1.88 7.6 25.32 23.40 3 24.62 56 24.69 24.46 +.16 -.6 CabGS flt34 N GYB .83 3.6 23.75 22.03 4 22.82 8 22.82 22.48 +.12 -.7 CabcoJCP97 N PFH 1.91 14.3 18.74 11.00 1 13.35 21 13.46 12.80 -.08 -9.5 CabAT&T34 N GYC .83 3.7 24.90 21.30 1 22.60 11 23.18 22.50 -.34 +.2 CableOne n N CABO 7.00 .9 38 788.00 597.40 33 760.35 127 773.48 758.45 -.57 +8.1 Cabot N CBT 1.32f 2.1 18 68.63 50.56 113 62.90 1324 63.58 61.91 +1.30 +2.1 CabotMicro Q CCMP 1.60 1.4 42 119.32 68.00 85 114.08 710 115.24 110.83 +2.11 +21.3 CabotO&G N COG .24 1.0 44 29.57 21.71 2554 23.45 20872 24.06 23.18 -.13 -18.0sCACI N CACI 15 179.75 118.10 78 178.35 582 179.75 173.80 +.70 +34.8 Cactus n N WHD 37.50 19.18 1057 33.67 10926 37.38 32.02 -.41 +66.3 CadencB n N CADE .13 .4 62 31.44 20.00 724 28.67 3825 29.97 28.49 -.15 +5.7 Cadence Q CDNS 57 46.00 33.54 978 45.29 6699 45.73 44.28 +.41 +8.3 Cadiz h Q CDZI 14.75 9.65 64 13.10 378 13.15 12.85 -8.1 CaesarStne Q CSTE .29e 33 37.70 12.50 74 15.55 600 16.00 15.45 +.15 -29.3 CaesarsEnt Q CZR 14.50 10.25 4428 11.50 43662 11.60 11.05 +.23 -9.1 CafePress Q PRSS 2.50 1.12 4 1.31 183 1.35 1.25 +.05 -29.0 Cal-Maine Q CALM 2.49e 5.4 90 52.30 33.40 248 45.70 1229 47.85 45.45 -1.35 +2.8 Caladriu rs Q CLBS 11.65 2.63 230 6.18 459 6.35 5.32 +.43 +76.1sCalaCvHi Q CHY 1.20 9.2 13.15 10.60 241 13.02 1116 13.15 12.87 +.22 +9.9 CalaCvOp Q CHI 1.14 9.6 12.00 10.01 118 11.90 849 12.00 11.83 +.17 +6.3 CalaCv&Inc Q CCD 2.00 9.1 22.32 18.15 49 21.92 325 22.28 21.65 -.02 +9.2 CalaGDyIn Q CHW .84 9.4 9.87 8.32 130 8.95 695 9.13 8.94 -.04 -1.4 CalaGTR Q CGO 1.20 8.4 16.34 12.36 20 14.28 80 14.51 14.02 +.08 -5.2 CalaStrTR Q CSQ .99 7.6 13.07 11.00 210 12.96 1460 13.06 12.75 +.32 +7.3 CalAmp Q CAMP 31 25.45 17.52 141 24.05 1031 24.52 23.27 -.39 +12.2 CalavoGr h Q CVGW .95f 1.0 43 99.00 65.75 53 95.20 424 98.40 94.45 -2.60 +12.8 CaledoMn n A CMCL .28 3.3 9.94 5.17 14 8.40 65 8.80 8.40 -.25 +13.7 Caleres N CAL .28 .8 16 37.06 22.39 852 33.56 2061 35.47 32.66 -1.61 +.2sCalifRes rs N CRC 48.85 6.47 2014 40.53 11761 48.85 40.20 -4.14 +108.5 CalifWtr N CWT .75 1.8 29 46.15 35.25 100 40.95 938 42.25 40.41 -1.10 -9.7tCalithera Q CALA 20.05 4.30 181 4.75 1745 5.00 4.30 -.20 -43.1 Calix N CALX 8.00 4.65 154 7.85 555 8.00 7.40 +.10 +31.9 CallGolf N ELY .04 .2 39 20.82 12.36 1172 18.56 4465 19.48 18.41 -.75 +33.2 CallonPet N CPE 24 14.65 9.34 3992 10.89 22633 11.46 10.82 -10.4 Callon pfA N CPEpA 5.00 9.7 53.07 47.11 8 51.44 27 51.83 51.35 -.29 +.3 CalumetSp Q CLMT 9.95 4.00 90 7.75 1219 7.85 7.25 +.35 +.6 Calyxt n Q CLXT 31.89 9.26 45 17.71 547 18.89 17.40 -.32 -19.6 CambLrn Q ABCD 1.36 11.6 38 13.77 4.73 96 11.68 585 12.08 11.40 -.36 +105.6 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 14, 2018

PAGE 56

Cambrex N CBM 21 62.30 42.55 142 55.15 1310 55.85 53.40 +1.05 +14.9 CambriaYld N SYLD .49e 1.3 41.00 33.28 7 38.35 118 38.92 38.15 +.06 -.1 CambFgnY N FYLD .75e 3.0 27.94 23.06 6 25.41 25 25.75 25.26 -.07 -3.7 CambGblV N GVAL .54e 2.3 28.50 23.36 20 24.00 130 24.40 23.84 -.15 -6.3 CamGblMo N GMOM .56e 2.1 29.42 24.82 11 26.84 50 27.14 26.62 +.12 -2.0 CambGlAss A GAA .55e 2.0 28.60 25.82 21 26.98 57 27.16 26.85 +.07 -1.8 CambrEmS N EYLD 38.25 30.15 1 32.81 9 33.34 32.70 -.15 -5.4 CambEq n N CCOR 26.18 24.12 9 24.61 70 24.63 24.52 +.17 -4.7 CambTail n N TAIL 24.68 20.75 1 20.93 20 21.06 20.83 -.26 -7.3 CamValMom N VAMO 28.07 23.10 5 25.77 35 26.52 25.69 -.19 +3.3sCambrBc n Q CATC 1.92 2.1 92.54 70.00 5 89.88 47 92.54 87.73 +.27 +12.6 CamdnN s Q CAC 1.20f 2.7 23 47.86 37.10 22 45.12 145 47.30 44.93 -1.63 +7.1 CamdenPT N CPT 3.08 3.4 24 96.39 78.19 410 91.51 2376 92.52 90.50 -.14 -.6 Cameco g N CCJ .40 12.19 7.68 1171 10.96 5132 11.15 10.84 -.01 +18.7 CampSp N CPB 1.40 3.4 13 54.37 32.63 2656 41.05 16204 42.54 41.01 -.86 -14.7 CampWrl n N CWH .54 2.0 47.62 18.16 990 26.36 6235 27.17 25.28 +.04 -41.1 Camtek h Q CAMT .56 7.5 12 8.74 4.17 48 7.47 293 7.76 7.35 -.25 +30.6 Can-Fite A CANF 13 2.75 1.12 32 1.28 495 1.29 1.16 +.11 -13.5 CdaGoose n N GOOS 68.75 16.96 702 60.27 4889 61.97 58.68 +.66 +91.0 CIBC g N CM 5.32 9 100.01 81.70 146 88.16 1110 88.64 87.27 +.23 -9.5sCdnNR gs N CNI 1.33 85.77 70.59 821 85.81 5823 86.29 83.01 +3.83 +4.0 CdnNRs gs N CNQ 1.34 38.20 28.02 1831 36.90 13205 37.41 35.96 +.45 +3.3 CP Rwy g N CP 2.60f 196.34 150.91 403 187.49 2241 188.79 182.28 +6.59 +2.6 CdnSolar Q CSIQ 5 19.09 11.37 550 13.10 2534 13.28 12.81 +.34 -22.3 CancerGen Q CGIX 4.05 .82 125 .88 311 .95 .86 -.03 -52.6 CannaeHl n N CNNE 21.34 16.16 359 19.52 1723 19.92 18.62 +.86 +14.6tCanon N CAJ 40.67 31.23 173 31.61 1185 31.98 31.23 +.11 -15.5 CantelMed N CMD .17e .2 40 130.92 72.82 185 94.72 1551 97.38 93.31 -1.00 -7.9 CantbryPk Q CPHC .28 1.8 23 17.72 11.00 0 15.25 10 15.25 14.56 +.55 -6.2 CpStarFn n Q CSTR .04p 56 22.22 16.00 21 19.43 127 19.98 18.89 +.24 -6.5sCapellaEd Q CPLA 1.72 1.6 29 105.85 65.15 20 104.40 332 105.90 101.95 +1.25 +34.9 CapCtyBk Q CCBG .28 1.1 24 26.50 19.76 17 24.75 116 25.40 24.54 +.21 +7.9 CapOne N COF 1.60 1.7 21 106.50 76.98 1953 94.59 10734 97.12 93.56 +1.69 -5.0 CapOne pfC N COFpC 1.56 6.0 26.79 25.49 39 26.14 175 26.28 26.07 -.08 -.2 CapOne pfD N COFpD 1.68 6.3 27.67 25.82 31 26.60 128 26.95 26.56 -.29 -.8 CapOne pfF N COFpF 1.55 5.9 27.31 25.49 271 26.45 471 26.98 26.39 -.47 -2.1 CapOne pfB N COFpP 1.50 5.8 25.80 24.91 63 25.73 225 25.80 25.61 -.05 +1.7 CpOne pf H N COFpH 27.19 25.12 16 25.97 182 26.30 25.96 -.35 -3.5 CapOne pfG N COFpG 25.55 23.25 80 25.01 388 25.07 24.83 -.06 -.1 CapProd Q CPLP .32 10.5 17 4.00 2.98 262 3.05 1587 3.20 3.05 -.15 -9.2 CapSenL N CSU 16.72 9.15 84 10.76 752 11.32 10.64 -.48 -20.2 CapSwst Q CSWC 1.16a 6.4 18 19.38 14.85 9 18.22 40 18.70 18.16 -.26 +10.1 CapitalaF Q CPTA 1.00 11.8 13.57 6.88 49 8.49 286 8.50 8.31 +.14 +16.6 Capitala22 Q CPTAL 1.50 6.0 26.15 24.13 25.05 10 25.12 24.78 -.10 -.6 CapFedFn Q CFFN .34a 2.6 21 15.11 12.19 426 12.93 1583 13.47 12.89 -.43 -3.6 CapInv n N CIC 10.10 9.60 0 9.86 3 9.87 9.85 -.04 +1.9 Capricor Q CAPR 4.25 .66 2298 1.49 2927 1.54 1.29 +.18 -5.7 CapsteadM N CMO .64 7.5 12 10.58 8.17 792 8.57 5306 9.25 8.52 -.67 -.9 Capstd pfE N CMOpE 1.88 7.4 25.85 24.62 6 25.32 84 25.37 25.08 +.28 -.1 CpstnTur rs Q CPST 1.90 .58 295 1.58 1538 1.60 1.46 +.10 +105.2 CarGurus n Q CARG 40.60 25.85 614 36.89 2413 37.70 35.02 +.89 +23.0 CaraThera Q CARA 22.29 11.11 545 21.72 4293 22.15 19.81 +1.72 +77.5 CarboCer N CRR 12.69 6.05 383 9.99 2413 10.59 9.49 +.16 -1.9tCarbBlk n Q CBLK 35.00 21.44 532 24.92 3373 26.35 21.44 +1.86 +4.1 Carbonite Q CARB 41.25 18.55 250 38.45 1260 38.60 36.16 +1.55 +53.2 CardnlHlth N CAH 1.90f 3.8 12 78.78 48.28 3035 50.80 17993 51.63 48.85 +.86 -17.1sCardiovSys Q CSII 35.36 20.58 147 34.96 1428 35.36 34.31 +.11 +47.6 Cardlytc n Q CDLX 25.71 11.10 60 22.34 410 23.81 21.50 +.22 +67.1 Cardtronic Q CATM 12 34.90 15.80 226 26.28 1367 27.09 25.47 -.05 +41.9 CareTrust Q CTRE .82 4.9 33 19.82 12.73 253 16.90 4203 17.42 16.88 -.38 +.8 Care.com N CRCM 22.95 12.80 76 21.58 681 22.01 21.03 -.11 +19.6 CareDx h Q CDNA 16.00 1.12 233 12.39 1562 13.29 12.21 -.64 +68.8sCareerEd Q CECO .30f 1.7 18.50 8.10 230 17.91 3167 18.50 16.72 +1.09 +48.3 Carlisle N CSL 1.48 1.3 20 119.21 92.09 325 114.32 1517 114.90 111.35 +2.02 +.6 CarlyleGp Q CG 1.41e 5.9 9 25.90 19.25 445 23.80 2443 23.90 23.15 +.15 +3.9 CarlGp pfA Q TCGP 1.47 6.0 25.85 23.17 44 24.34 295 24.58 24.17 +.14 -4.1 CarMax N KMX 20 81.67 57.05 1007 76.92 6640 78.12 75.45 +.51 +19.9 Carnival N CCL 2.00 3.4 14 72.70 56.45 3241 58.05 23927 58.86 57.25 +.50 -12.5 CarnUK N CUK 1.80f 3.1 72.29 56.76 114 57.80 1778 58.53 57.15 -.04 -12.8 CaroFin s Q CARO .24 .6 23 45.58 31.33 157 42.04 607 45.35 41.62 -3.13 +13.2 CarolTrBk Q CART 31 10.00 7.34 1 8.30 21 8.46 8.25 -.10 -13.1 CarpTech N CRS .72 1.3 44 61.49 36.57 170 56.51 1277 56.82 54.84 +1.72 +10.8 CarrSrv N CSV .30 1.2 17 28.96 23.15 56 25.02 377 25.29 24.66 +.23 -2.7sCarrizo Q CRZO 29 31.57 11.10 2247 28.46 13763 31.57 28.16 +.08 +33.7 CarrolsRst Q TAST 20 15.25 9.90 198 14.80 1127 15.25 13.90 -.20 +21.8sCars.cm N CARS 32.57 20.94 933 32.21 7473 32.94 29.00 +2.31 +11.7 Carters N CRI 1.80 1.6 18 129.00 83.84 353 112.88 3109 113.55 107.97 +3.12 -3.9sCarvana A n N CVNA 49.87 12.17 607 44.10 4388 49.87 43.39 -3.07 +130.6 CarverBc lf Q CARV 39 11.94 2.01 17 3.93 42 4.92 3.85 -.58 +35.1 CasaSys n Q CASA 82 34.21 13.25 887 15.62 5746 18.83 14.89 -1.19 -12.0 CasellaW Q CWST 27.50 15.20 90 25.41 573 26.05 25.22 -.42 +10.4 Caseys Q CASY 1.16f 1.1 29 128.51 90.42 301 109.17 1437 109.96 106.65 +2.28 -2.5 CassInfo Q CASS 1.04f 1.5 34 74.49 53.23 28 70.09 101 72.26 69.58 -1.04 +20.4 CastleBr A ROX 1.93 .98 107 1.22 875 1.24 1.20 -.02 CastlightH N CSLT 4.75 3.15 120 4.45 2027 4.60 4.35 +.05 +18.7tCatabasis n Q CATB 3.78 .78 315 .85 3983 .93 .78 -43.0 Catalent N CTLT 75 47.87 33.42 587 43.39 3738 44.18 43.14 +.16 +5.6 CatalstB rs Q CBIO 37.00 3.11 317 12.44 1743 12.50 11.02 +1.05 -8.8 CatalystPh Q CPRX 4.51 2.09 896 3.27 2242 3.58 3.13 -.02 -16.4 Catasys n Q CATS 8.88 3.30 49 6.80 171 7.05 6.27 +.02 +81.3 CatchMTim N CTT .54 4.2 13.73 10.81 140 12.84 802 13.00 12.72 -.10 -2.2 Caterpillar N CAT 3.44f 2.4 17 173.19 105.11 2839 140.75 24580 141.86 135.84 +5.34 -10.7 CathayGen Q CATY .96 2.4 19 45.59 34.00 316 40.56 1778 42.51 40.53 -.62 -3.8 CatoCp N CATO 1.32 5.8 22 26.25 10.76 618 22.85 2129 25.40 20.45 -2.16 +43.5 CavcoInd Q CVCO 37 224.95 123.10 29 218.35 221 220.00 212.45 +3.80 +43.1 CecoEnv Q CECE .30 4.5 10.30 4.00 68 6.66 389 6.69 6.40 +.19 +29.7tCedarF N FUN 3.56 5.9 16 71.85 57.15 273 60.08 2424 65.96 57.15 -5.09 -7.6 CedarRlty N CDR .20 4.2 12 6.29 3.54 297 4.80 2206 5.34 4.76 -.47 -21.1 CedarR pfB N CDRpB 1.81 7.4 25.64 22.03 2 24.50 13 24.50 23.96 +.75 -3.0 CedrRT pfC N CDRpC 1.63 7.2 25.39 18.82 41 22.77 228 22.77 21.94 +.81 -9.1 Cel-Sci rs A CVM 3.69 .83 400 1.04 10474 1.29 .83 +.20 -45.0 Celanese N CE 1.84 1.7 13 118.40 91.15 757 110.77 3742 114.77 110.66 -1.66 +3.4 Celcuity n Q CELC 29.19 11.10 5 22.64 56 23.83 22.04 -.95 +19.5 Celestic g N CLS 10 13.92 9.79 386 12.18 1481 12.44 12.04 +.10 +16.2 Celgene Q CELG 26 147.17 74.13 4617 85.69 35580 86.05 82.94 +3.25 -17.9 Celgene rt Q CELGZ 1.61 .11 13 .65 120 .74 .36 +.25 -33.0tCellcom N CEL 6 10.62 5.43 5 5.59 43 5.62 5.43 -.10 -45.2 CelldexTh Q CLDX 3.26 .48 1272 .52 8279 .53 .50 -.00 -81.7 CellectBio n Q APOP 13.50 6.12 2 7.35 40 7.42 7.20 +.14 +5.0 Celct wtA Q CLRBZ .85 .39 .49 -1.6 Cellectar rs Q CLRB 2.06 .57 138 .74 3687 .82 .63 +.14 -46.0 Cellectis n Q CLLS 38.85 21.25 246 28.35 654 29.42 28.13 -.58 -2.7 CallularBio Q CBMG 22.75 8.30 93 19.45 254 20.40 18.55 +.55 +72.9 Celsion rs Q CLSN 6.06 1.24 151 3.06 1175 3.34 3.00 -.18 +14.2 CelsiusH n Q CELH 7.00 3.42 30 4.57 326 4.80 4.39 -.18 -13.0 Celyad n Q CYAD 64.75 25.55 4 28.69 28 31.29 28.67 -2.25 -33.4 Cementos N CPAC .50e 4.3 14.11 11.02 2 11.55 18 11.73 11.04 -.10 -6.9 Cemex N CX .29t 10.37 5.72 4640 6.77 26381 7.07 6.73 -.19 -9.7 Cemig pf N CIG .08e 4.0 2.93 1.66 4284 2.01 15583 2.02 1.90 +.08 -2.4 Cemig N CIG/C .08e 4.3 3.16 1.58 3 1.85 4 1.85 1.76 -.1 Cemtrex rs Q CETX .02p 7 3.71 1.90 48 2.17 202 2.28 2.05 +.06 -14.9tCemtrx pf Q CETXP .58t 7.62 4.03 0 4.20 17 4.23 4.03 -.15 -16.9 CenovusE N CVE .20 8 11.52 6.90 2769 10.57 13525 11.29 10.53 -.25 +15.8sCentene s N CNC 21 132.87 79.06 1407 134.53 6969 134.70 128.43 +5.37 +33.4 CntRsDvA Q CDEV 22.14 14.21 1718 17.89 10583 18.96 17.69 +.05 -9.6 CC MLPInf N CEN 1.25 13.7 11.62 8.12 147 9.14 957 9.15 8.96 +.18 -8.2 CenterPnt N CNP 1.11 4.0 20 30.45 24.81 2102 27.76 20043 27.98 26.55 -.18 -2.1 CntrStBk Q CSFL .40 1.4 32.27 21.77 327 29.27 1977 31.24 29.23 -1.18 +13.8 CentElBr B N EBR/B 9.06 3.43 3 4.25 98 4.50 4.14 -.01 -37.4 CentElecBr N EBR 7.86 3.14 172 3.84 1318 4.05 3.68 +.04 -32.6 CEurMed Q CETV 5.20 3.70 84 4.05 461 4.25 4.03 -.10 -12.9 CnEurRusT N CEE .56e 2.3 28.32 21.52 7 24.14 27 24.60 24.01 -.05 -1.0 CentrlFedl Q CFBK 29 2.75 2.05 5 2.58 117 2.59 2.40 +.15 -6.3 CentGard lf Q CENT 23 45.02 30.60 18 43.59 328 45.00 41.38 -1.35 +12.0sCenGrdA lf Q CENTA 41.97 29.03 70 40.67 663 41.97 40.04 -1.06 +7.8 CenPacFn N CPF .84f 2.9 19 33.15 27.34 82 28.89 462 30.00 28.89 -.47 -3.2 CentSecur A CET 1.78e .7 29.00 24.12 3 28.35 103 28.43 28.08 +.20 +3.5 CntlVyCm Q CVCY .28 1.3 17 23.28 18.05 20 21.24 79 22.00 20.90 -.46 +5.3 CentrusEn A LEU 5.14 3.30 6 3.37 32 3.69 3.37 -.31 -16.0 CentAl Q CENX 22 24.77 12.94 800 14.24 5252 15.58 14.18 -.99 -27.5 CntyBcMA Q CNBKA .48 .6 89.40 63.10 12 78.75 39 78.90 75.10 +3.60 +.6 CentCas Q CNTY 39 9.85 6.28 52 8.56 414 8.92 8.35 -.29 -6.2 CentCmtys N CCS 16 36.00 21.90 203 31.90 763 32.45 31.35 -.10 +2.6 CntryLink N CTL 2.16 10.9 9 23.81 13.16 5128 19.88 37370 20.15 19.65 +.22 +19.2 CeragonN Q CRNT 4.15 1.64 132 3.52 1218 3.72 3.50 -.17 +77.8 Cerecor n Q CERC 5.74 .52 105 4.13 261 4.90 4.01 -.64 +29.1 CerdHCM n N CDAY 42.46 29.68 293 34.66 2074 35.50 32.24 +.81 +13.6 Cerner Q CERN 31 73.86 52.05 1302 61.47 8497 63.88 59.96 -1.49 -8.8sCerusCp Q CERS 7.49 2.10 771 7.27 4331 7.55 6.92 +.26 +115.1 Cervecer N CCU .35e 1.4 30.35 24.37 152 25.53 646 25.59 25.05 +.16 -13.7 CescaTh h Q KOOL 6.44 .37 410 .46 3055 .52 .38 +.03 -84.7 Chaisma n Q CHMA 2.95 1.25 12 1.55 69 1.60 1.45 -8.8 ChampO hrs Q CSBR 7.60 2.19 60 6.10 463 6.90 5.99 -.15 +57.2tChangyou Q CYOU 6 30.35 15.57 392 15.74 929 16.47 15.41 -.52 -36.6 ChannAdv N ECOM 15.63 8.30 83 15.35 281 15.50 14.60 +.40 +70.6 Chantic rs Q BURG 5.15 1.81 9 3.10 87 3.19 2.95 -.09 +17.9 CharahSol n N CHRA 12.00 9.98 150 10.72 665 11.75 10.48 -.74 -10.7 CharlsCol h Q CTHR 1.60 .80 22 1.08 73 1.09 1.03 +.04 -20.0 ChRvLab N CRL 23 119.05 94.15 120 117.31 1245 117.85 115.31 +1.53 +7.2 ChartInds Q GTLS 54 74.27 32.54 178 65.76 969 65.91 60.76 +3.00 +40.3 ChartCm n Q CHTR 99 408.83 250.10 670 304.84 4759 310.57 299.12 +.41 -9.3 CharterFn Q CHFN .34f 1.4 23 26.01 15.81 32 23.76 181 25.11 23.71 -.80 +35.5sChaseCorp A CCF .80f .7 36 131.35 83.35 7 121.25 166 131.35 119.35 -2.10 +.6 ChathLTr N CLDT 1.32 6.2 29 23.91 17.90 222 21.42 948 21.85 21.21 -.34 -5.9 ChkPoint Q CHKP 22 119.20 93.76 1206 109.31 9869 110.03 101.71 +6.50 +5.5 CheckC wt Q CHEKW 1.61 .15 .33 +80.6 CheckC nrs Q CHEK 24.00 3.12 138 3.90 614 4.22 3.85 -.13 -62.6 ChckPnt n Q CKPT 10.50 2.25 26 2.74 163 3.00 2.55 -.10 -29.4 Cheesecake Q CAKE 1.16 2.0 18 60.08 38.34 756 57.56 3157 58.10 55.76 +.50 +19.5 CheetahM N CMCM 18.18 7.54 335 9.61 1883 10.55 9.42 -.67 -20.4sChefsWhs Q CHEF 63 31.40 12.00 167 31.25 1018 31.40 30.10 +.30 +52.4 Chegg N CHGG 29.76 12.07 459 28.92 3741 29.41 28.51 +.16 +77.2 Chembio Q CEMI 11.20 5.75 9 11.15 71 11.20 10.90 +36.0 Chemed N CHE 1.12 .3 48 335.99 186.09 185 324.08 968 328.26 318.52 +2.36 +33.4 ChemFinl Q CHFC 1.12 2.0 19 59.83 43.61 228 55.16 1308 58.07 55.16 -1.12 +3.2 ChemoCntx Q CCXI 50 15.08 5.42 224 13.58 1088 13.97 13.11 -.09 +128.2 Chemours n N CC .68 1.5 12 58.08 39.57 888 44.88 6840 46.35 43.77 +.36 -10.3 ChemungF Q CHMG 1.04 2.1 24 56.83 38.79 13 50.50 45 51.86 48.75 +1.43 +5.0 CheniereEn A LNG .56p 69.50 40.36 1916 62.06 14406 66.68 61.52 -4.09 +15.3 ChenEnLP A CQP 2.20 6.0 37.31 26.41 232 36.45 1090 36.73 35.31 +.83 +23.0 ChenEnHld A CQH 2.04f 6.8 29 33.59 24.03 81 29.92 716 32.12 29.72 -1.96 +8.1 Cherokee h Q CHKE .20 33.4 6.25 .50 311 .60 763 .68 .53 +.06 -68.5 CherHMtg N CHMI 1.96 10.9 4 19.43 16.01 88 18.00 493 18.37 17.96 -.25 +.1 ChrHMt pfA N CHMIpA 2.05 8.1 26.03 24.47 2 25.43 10 25.50 25.43 +.05 -1.4sChesEng N CHK 9 5.60 2.53 18869 5.19 145232 5.60 5.08 -.10 +31.1sChesEn pfD N CHKpD 4.50 8.0 57.94 45.99 1 55.93 17 57.99 55.44 -1.17 +12.5 ChesGranW N CHKR .32e 19.7 1 2.50 1.20 54 1.60 275 1.65 1.60 -13.5sChespkLdg N CHSP 1.60 4.9 34 32.95 24.08 263 32.51 1609 32.95 32.12 -.24 +20.0sChespkUtil N CPK 1.48f 1.7 24 87.25 66.35 84 85.70 381 87.25 84.08 -.05 +9.1 Chevron N CVX 4.48 3.6 55 133.88 102.55 3353 124.04 23329 128.51 122.97 -.10 -.9 ChiRivet A CVR .84 2.7 36.80 26.50 1 31.50 8 32.25 31.45 -.70 -.9 ChkSoup n Q CSSE 13.26 6.19 36 9.51 127 9.95 9.20 -.22 +5.7 ChkSoup pf Q CSSEP 2.44 9.8 25.25 24.05 6 25.00 25 25.05 24.31 +.25 +.4 Chicos N CHS .34 4.2 10 10.90 6.96 1935 8.06 16694 8.51 7.85 -.38 -8.6 ChildPlace Q PLCE 2.00 1.7 26 161.65 98.20 693 116.45 2607 121.30 112.55 -3.95 -19.9 Chimera rs N CIM 2.00 10.6 8 19.77 15.77 644 18.79 3625 18.94 18.73 -.05 +1.7 Chimer pfA N CIMpA 2.00 7.7 26.74 24.51 9 25.85 40 26.08 25.85 -.13 +.1 Chimer pfB N CIMpB 2.00 7.7 26.47 24.88 28 25.90 139 26.19 25.80 -.11 +.4 Chimerix Q CMRX 5.94 4.17 87 4.74 420 4.92 4.72 -.15 +2.4 ChAdvCns Q CADC 10.20 1.55 28 6.30 148 7.45 6.10 -.75 +46.5 ChinAutLog Q CALI 8.77 1.50 150 2.30 414 2.38 2.02 +.20 -28.1tChinaAuto Q CAAS 7 5.90 4.01 13 4.06 55 4.19 4.01 -.05 -15.4sChinaBio Q CBPO 25 107.44 71.85 336 100.89 3922 107.44 95.82 +3.60 +28.1 ChinCer rs Q CCCL 4.28 1.25 49 1.69 362 1.84 1.58 +.07 -29.3 ChiCmCr h Q CCCR 4.00 .97 107 1.22 893 1.27 1.15 +.03 -11.7 ChiCustR n Q CCRC 35.10 10.75 115 15.89 720 19.65 15.70 -3.25 -6.8 ChinaDEd N DL .45e 8 10.71 6.61 25 7.20 91 7.54 7.10 -.23 -22.3 ChinaEAir N CEA 45.33 24.44 17 33.16 122 33.89 31.98 +1.25 -8.2 ChiFnOnl Q JRJC 4.14 1.32 42 1.95 100 2.08 1.88 +.08 -27.2 ChinaFd N CHN .55e 2.7 24.76 18.51 7 20.63 90 20.91 20.38 +.15 -4.7 ChinaGreen N CGA .10e 8.5 2 2.11 1.14 29 1.17 206 1.19 1.14 -5.6 ChinaHGS Q HGSH 3 4.48 1.18 109 1.70 157 1.86 1.59 +.09 +38.4 ChnaIntNt n Q CIFS 66.10 10.81 31 14.82 290 16.33 13.03 -1.25 -64.7 ChinaJJ h Q CJJD 1.79 1.17 7 1.35 107 1.46 1.30 -.07 +8.9 ChinLend h Q CLDC .32e 15.8 7.75 1.66 93 2.03 692 2.48 2.03 -.45 -34.7 ChinaLife s N LFC .14e 1.1 17.85 12.23 221 12.64 1818 12.70 12.40 +.27 -19.0 ChinaMble N CHL 3.50e 7.9 56.93 43.63 797 44.10 3779 45.54 43.94 -.72 -12.7 ChinaNRes Q CHNR 4.23 1.88 4 2.18 82 2.28 2.08 +.02 -18.4 ChiNBorun N BORN 2 1.57 1.10 109 1.16 367 1.26 1.11 -.06 -7.6 ChOnlEd n N COE 19.82 9.25 1 10.43 9 10.45 10.14 +.16 -16.6 ChinaPet N SNP 3.73e 4.1 105.61 69.60 98 90.27 666 91.15 87.01 +2.63 +23.0 ChinaPhH A CPHI 1.45 .15 39 .25 959 .26 .22 +.03 +44.3tChinRap n N XRF 12.86 1.98 84 1.98 521 2.22 1.95 -.17 -65.4 ChiRecy rs Q CREG 9.39 .95 31 1.58 711 1.76 1.56 -.03 -43.5 ChinaSoAir N ZNH .64e 1.8 70.52 34.27 86 36.20 388 38.00 35.84 -.66 -30.1sChnaTcF rs Q CNTF 4.07 1.75 370 2.51 5604 4.07 1.82 +.68 -3.1 ChinaTel N CHA 1.21e 2.7 53.78 41.28 36 45.54 180 46.72 45.26 -.69 -4.1 ChinaUni N CHU 16.55 11.87 222 12.09 1714 12.47 12.07 -.11 -10.6tChXDPlas Q CXDC 2 5.00 3.13 5 3.20 64 3.25 3.13 -30.4 ChinaYuch N CYD .73e 3.5 7 27.98 16.16 63 20.68 651 21.32 20.50 -.29 -13.8 ChiCache lf Q CCIH 4.75 .72 700 1.43 3923 1.67 1.11 +.24 -15.4 ChinaNt rs Q CNET 11.90 .90 19 2.48 748 2.78 2.41 -.03 +127.5 ChipMOS Q IMOS 1.97e 13.6 19 21.90 13.49 28 14.53 225 14.76 14.15 +.43 -17.7 Chipotle N CMG 474.46 247.52 349 457.21 2783 464.57 452.17 +6.17 +58.2 ChoiceHtls N CHH .86 1.1 38 85.35 59.60 126 77.35 1192 77.80 76.05 +1.20 -.3 ChrisBnk N CBK 1.55 .75 56 1.03 522 1.04 .95 +.04 -18.9 ChromaDx n Q CDXC 7.24 2.86 267 4.56 2069 4.70 4.15 +.35 -22.4 ChubbLtd N CB 2.86e 2.2 17 157.50 123.96 1134 132.14 10478 133.66 128.75 +2.95 -9.6 ChungTel N CHT 1.29e 3.6 39.33 33.10 187 36.07 935 36.85 35.98 -.60 +1.8sChurchDwt s N CHD .87f 1.6 55.05 43.21 1942 55.89 11294 55.94 53.16 +1.23 +11.4 ChrchllD Q CHDN 1.52f .5 36 314.60 179.05 32 302.90 232 306.50 295.95 +.05 +30.2 ChuysHldg Q CHUY 33 32.50 18.00 63 32.05 340 32.35 31.15 +.20 +14.3 CideraTh n Q CDTX 8.80 3.70 98 5.00 575 5.30 4.70 -.25 -26.5 CienaCorp N CIEN 6 27.73 19.40 1881 26.99 9966 27.54 26.83 -.18 +29.0 Cigna N CI .04 17 227.13 163.02 700 173.09 6538 174.11 171.10 +.99 -14.8 Cimarex N XEC .64 .6 21 130.16 82.45 886 99.97 4798 103.73 98.75 -.59 -18.1 Cimpress Q CMPR 171.76 80.61 58 150.95 560 153.50 147.38 +3.07 +25.9 CincB pfB N CBBpB 3.38 6.9 52.37 48.15 2 49.30 47 50.00 49.30 -.56 -3.3 CinciBell rs N CBB 68 22.20 11.65 1511 15.55 4439 17.60 15.45 -1.75 -25.4 CinnFin Q CINF 2.12 3.0 20 81.98 66.33 378 69.61 2323 70.31 68.39 +1.27 -7.1 Cinedigm rs Q CIDM 1.81 1.11 4 1.49 48 1.61 1.47 -.09 -.7 Cinemark N CNK 1.28f 3.5 16 44.00 32.03 979 36.33 5374 37.76 35.97 -1.11 +4.3 CinerRes N CINR 2.27 8.3 14 29.36 22.61 5 27.26 41 27.71 26.81 +.15 +8.6sCintas Q CTAS 1.62f .8 37 195.18 124.85 320 195.71 2229 196.27 191.50 +4.44 +25.6 Circor N CIR .15 .4 23 59.82 35.16 198 38.86 1667 40.37 37.88 +.93 -20.2 Cirrus Q CRUS 15 66.87 34.78 690 40.27 4129 41.95 39.79 +.18 -22.3 Cisco Q CSCO 1.32f 3.2 21 46.37 30.36 50815 41.78 135716 43.78 40.94 -.93 +9.1 Cision N CISN 43 17.07 10.60 359 16.25 2639 16.37 14.68 +.86 +36.9 CitiTrends Q CTRN .32 1.2 22 32.49 17.43 126 27.40 480 28.95 27.14 -1.15 +3.6 CitGBP Dl n N UGBP 32.62 21.81 0 23.04 2 23.43 22.96 -.14 -13.0 CitCHF Dl n N UCHF 32.08 22.57 0 22.90 2 23.29 22.90 -.39 -13.7 Citi GBP n N DGBP 26.12 18.65 25.46 0 25.48 25.46 +.01 +19.4 CitEUR Dl n N UEUR 31.62 21.82 0 22.68 1 23.14 22.60 -.56 -17.7 Citi EUR n N DEUR 27.48 18.78 1 26.27 14 26.52 25.37 +.63 +14.5 Citi AUD n N DAUD 27.22 18.62 25.39 1 25.42 25.28 -.52 +27.0 CitAUD Dl n N UAUD 32.65 21.25 22.31 3 23.39 22.30 +.06 -16.5sCiti JPY n N DJPY 24.70 18.17 3 24.52 17 24.70 23.22 +1.62 +7.5tCitJPY Dl n N UJPY 39.22 24.29 24.32 11 25.99 24.29 -1.82 -16.8 Citigp pfN N CpN 1.97 7.3 27.81 26.03 64 27.15 886 27.18 26.93 +.25 -1.2 CgpVelLCrd N UWT 45.10 11.23 2252 37.52 17176 44.13 35.24 -5.00 +53.1 CgpVelICrd N DWT 38.42 5.81 9243 6.82 60643 7.25 5.93 +.66 -51.5 Citigroup N C 1.28 1.9 12 80.70 64.38 34051 67.00 94542 69.35 66.22 -.14 -10.0 Citigrp pfC N CpC 1.45 5.8 26.16 24.70 87 25.18 347 25.66 25.17 -.04 -1.1 Citigp pfJ N CpJ 1.78 6.4 29.89 27.59 103 27.79 406 28.19 27.68 -.22 -3.7 Citigp pfK N CpK 1.72 6.2 29.99 26.85 47 27.55 396 27.88 27.37 -.18 -3.4 Citigrp pfS N CpS 1.58 6.0 27.40 25.44 34 26.50 233 26.64 26.39 +.04 -1.6 Citigrp pfL N CpL 1.72 6.6 27.36 25.71 32 26.04 160 26.13 25.94 -.01 -2.0 CitiusPh n Q CTXR 5.49 2.08 184 3.09 1335 3.12 2.20 +.74 -18.7sCitiz&Nthn Q CZNC 1.08 4.0 23 27.85 22.00 2 26.76 38 27.85 26.58 -.35 +11.5 CtzCmtyBc Q CZWI .20f 1.4 17 14.43 13.00 3 14.20 8 14.20 14.00 +.06 +5.2 CitizFincl N CFG .52 1.3 12 48.23 31.51 4343 39.36 20624 40.83 38.95 +.01 -6.2 CitizFst Q CZFC .23e .9 18 26.83 20.15 26.05 2 26.51 26.05 +8.5 CitizHold Q CIZN .96 4.1 17 26.00 21.18 23.50 6 23.50 22.29 +1.10 +1.7 CitizInc N CIA 8.87 6.67 40 7.88 187 8.01 7.66 +.08 +7.2sCitrixSy s Q CTXS 31 109.92 73.34 968 109.77 5560 110.44 103.72 +3.20 +24.7sCtyHld Q CHCO 1.84 2.4 21 80.43 58.80 60 75.59 541 80.43 75.40 -2.23 +12.0 CityOffce g N CIO .94 10 13.93 10.03 123 12.91 1185 13.15 12.80 +.07 -.8 CityOff pfA N CIOpA 1.66 6.8 26.47 22.78 2 24.41 22 24.75 24.32 +.35 -3.1sCiveo N CVEO 4.59 1.57 926 4.56 3760 4.64 4.16 +.26 +67.0 CivistaBcsh Q CIVB .28 1.1 18 25.71 18.96 10 24.62 102 25.17 24.44 -.38 +11.9 CivitasSolu N CIVI 31 19.90 11.15 39 16.35 244 16.95 16.05 -.55 -4.4 Clarus Q CLAR 8.45 5.20 43 8.35 165 8.45 8.25 +6.4 ClayGSCn N GCE 1.43e 9.1 17.55 14.85 5 15.67 11 15.95 15.05 -.22 -5.9 CleanEngy Q CLNE 4.05 1.31 2503 2.65 12582 3.20 2.54 -.54 +30.5sCleanHarb N CLH 58.28 44.75 412 57.28 1706 58.41 56.23 +.75 +5.7 ClearChan N CCO 5.75 3.60 29 4.40 232 4.50 4.35 -.10 -4.3 ClrBrEnTR N CTR 1.35e 11.9 13.18 9.50 51 11.32 337 11.54 11.20 -.02 -2.6tClearOne Q CLRO .28 7.9 10.20 3.55 15 3.53 28 3.80 3.50 -.18 -60.6sClrAllCGr n Q CACG 31.04 24.97 14 31.02 67 31.11 30.56 +.47 +11.3 ClrLgCap n N LRGE 32.49 26.78 32.34 2 32.39 32.22 +.85 +10.0 ClrDvStr n Q YLDE 29.07 25.43 27.84 0 27.84 27.84 +.14 +.7 ClrbrgMLP N CBA .80m 10.4 9.58 6.53 125 7.69 523 7.73 7.53 +.06 -7.1 ClearEnFd N CEM 1.76f 12.5 17.36 12.10 124 14.08 780 14.37 13.88 -.05 -7.8 ClrbEOpFd N EMO 1.47e 13.2 13.36 9.56 42 11.10 292 11.20 10.93 +.11 -5.9 Clearfield Q CLFD 25 15.30 10.35 11 11.20 100 11.40 10.85 -.10 -8.6 ClearsBio n Q CLSD 15.33 5.30 264 10.28 880 11.24 10.16 -.68 +46.9 ClearSign Q CLIR 4.70 1.65 17 1.98 175 2.01 1.95 -45.1 ClearwPpr N CLW 13 50.60 22.48 81 23.35 570 25.50 23.25 -1.15 -48.6 ClemPhr n Q CMTA 20.15 11.13 192 12.54 605 12.83 11.78 +.29 -33.9 CleBio hrs Q CBLI 4.25 2.24 4 2.37 35 2.49 2.31 -.12 -40.9 ClevCliffs N CLF 7 9.15 5.60 4468 8.40 35550 8.58 8.11 -.07 +16.5 ClipRlty n N CLPR .38 12.46 7.62 37 9.88 266 10.08 8.87 +.81 -1.1 Clorox N CLX 3.84 2.9 22 150.40 113.57 936 134.46 6773 135.24 130.82 -.98 -9.6 CloudPeak N CLD 5.70 2.76 292 3.26 1736 3.74 3.23 -.38 -26.7 Cloudera n N CLDR 22.43 12.57 1539 14.77 7987 15.08 14.20 +.15 -10.6 CloughGA A GLV 1.44 11.5 14.39 12.25 32 12.49 136 12.83 12.47 -.08 -6.4 CloughGEq A GLQ 1.38 9.4 14.95 12.53 46 14.66 290 14.66 14.32 +.26 +9.6 ClghGlbOp A GLO 1.20 10.7 11.67 10.40 125 11.17 601 11.19 11.04 +.12 +2.7 ClovisOnc Q CLVS 99.45 41.31 691 48.53 4308 50.00 47.13 +.06 -28.6 CoDiagn n Q CODX 6.85 1.45 15 3.62 397 4.28 3.11 -.62 +37.1 CoBizFncl Q COBZ .40f 1.9 34 23.48 16.28 192 21.60 2243 22.09 21.38 -.11 +8.1sCoStar Q CSGP 97 429.92 255.41 94 424.48 879 429.92 417.49 +2.08 +42.9 CoastwayB Q CWAY 75 27.95 19.55 6 27.80 30 27.90 27.75 -.05 +31.1 CCFemsa N KOF 1.75e 2.9 91.85 54.53 61 61.10 597 62.25 58.78 +.01 -12.2 CocaBtl Q COKE 1.00 .7 34 249.54 125.08 26 135.48 206 138.96 134.42 -2.55 -37.1 CocaCola N KO 1.56 3.5 76 48.62 41.45 5586 44.74 42521 45.00 44.34 +.10 -2.5 CocaCEur n N CCE 1.04 2.5 44.75 36.17 1213 41.67 6804 42.27 40.76 +.86 +4.6 CocrystP n Q COCP 6.45 1.61 50 4.38 179 4.50 3.63 +.44 -4.9 CodaOct n Q CODA 6.56 3.28 10 3.73 32 3.84 3.53 +.01 -21.8 Codexis Q CDXS 16.80 4.80 253 15.75 1362 16.00 14.95 +.25 +88.6 CdrsVlly Q CVLY .62b 2.1 18 33.46 22.82 6 30.01 39 33.45 29.93 -2.41 +9.0 Coeur N CDE 9.87 6.71 1580 8.23 14917 8.55 8.01 +.02 +9.7 CoffeeH Q JVA 41 5.75 3.65 22 5.39 176 5.67 4.88 -.24 +26.6 CogentC Q CCOI 2.08f 3.8 57.65 35.75 179 54.20 1292 56.70 51.45 -1.95 +19.6 Cognex s Q CGNX .18 .4 35 72.99 39.90 747 45.72 6163 48.39 45.01 -.57 -25.2 CognizTch Q CTSH .80 1.0 26 85.10 66.65 4163 81.71 15772 83.35 80.25 +1.15 +15.1 CohBar n Q CWBR 10.79 4.44 113 6.06 910 6.60 5.42 -.22 +21.9 Cohen n A COHN .80 7.5 12.00 7.50 10.70 2 10.73 10.70 -.30 +33.4 CohSClosed N FOF 1.04 8.0 13.52 11.60 29 13.00 249 13.09 12.97 -.07 -2.3 CohStGlbI N INB 1.12 11.5 10.44 9.05 43 9.74 241 9.74 9.63 +.15 -1.4 Cohen&Str N CNS 1.32f 3.0 20 47.83 36.29 219 43.47 657 43.84 41.15 +2.24 -8.1 CohStInfra N UTF 1.60 6.9 24.61 20.88 120 23.11 816 23.19 22.96 +.08 -3.7 C&SLtDP&I N LDP 1.87 7.4 27.25 24.85 45 25.15 251 25.34 25.12 -.08 -3.5 C&SIncEgy N MIE 1.32 12.9 11.40 8.86 50 10.24 250 10.34 10.09 +.08 -.1 CohStQIR N RQI .96 7.9 13.19 10.55 238 12.18 1095 12.24 12.08 -.06 -3.7 CohStRE N RNP 1.48 7.6 21.98 17.91 108 19.57 512 19.66 19.43 +.03 -8.0 CohStSelPf N PSF 2.06 7.6 29.16 25.16 19 27.25 87 27.72 27.03 -.06 -3.5 CohenStTR N RFI .96 7.6 12.87 11.50 41 12.60 261 12.76 12.56 -.12 -1.3 Coherent Q COHR 23 329.00 145.66 407 163.24 2092 168.14 157.47 +5.41 -42.2 CoherusBio Q CHRS 17.80 8.05 262 15.20 2521 15.25 14.48 +.15 +72.7sCohu Q COHU .24 1.0 33 26.66 16.04 231 25.24 1443 26.66 24.47 +.10 +15.0 Colfax N CFX 24 43.29 28.80 516 30.93 3027 31.48 29.95 +.42 -21.9 ColgPalm N CL 1.68 2.6 23 77.91 61.28 2685 65.75 14825 65.90 64.70 -.03 -12.9 CollPlant n Q CLGN 8.99 4.70 21 5.03 28 5.97 5.00 -.67 -43.8 CllctUnv Q CLCT .70 5.1 10 30.82 13.50 38 13.81 195 14.46 13.75 -.40 -51.8 Collegium n Q COLL 29.90 9.01 794 19.74 6606 21.44 18.49 -1.40 +6.9sColliers Q CIGI .10 .1 28 81.95 46.60 25 81.30 137 82.10 79.05 +2.25 +34.7 ColonyBk Q CBAN .20 1.1 17 19.50 11.10 3 17.60 14 18.05 17.50 +.10 +20.5 ColonCap N CLNS 14.74 5.28 1486 6.19 10343 6.54 6.18 -.31 -45.7 ColCap pfB N CLNSpB 2.06 8.1 25.76 22.26 1 25.57 32 25.70 25.47 -.08 +.6 ColCap pfE N CLNSpE 2.19 8.3 27.45 23.86 12 26.24 50 26.24 26.11 +.01 -1.2 ColCap pfG N CLNSpG 1.88 7.7 26.75 22.49 1 24.35 190 24.56 24.25 -.46 -3.2 ColCap pfJ N CLNSpJ 24.84 21.48 44 23.21 157 23.49 22.80 -.14 -5.5 ColCap pfI N CLNSpI 1.79 7.7 25.94 21.81 12 23.23 301 23.29 22.76 -.20 -7.7 ColCap pfH N CLNSpH 1.78 7.7 26.00 21.61 158 23.25 254 23.55 22.96 -.14 -7.0 ColBnkg Q COLB 1.04f 2.6 21 48.06 35.67 555 40.48 1881 42.90 40.42 -1.49 -6.8 Col Sust n N ESGW 32.13 27.20 29.75 1 29.75 29.75 +.38 -1.4 Col SusInt n N ESGN 32.31 27.17 0 28.62 2 28.62 28.35 +.35 -6.3 Col SusUS n N ESGS 32.51 28.62 29.81 2 30.07 29.81 +.16 +.7 ColumFn n Q CLBK 17.73 15.30 101 16.18 949 16.35 16.01 +.03 +4.9 Col Bey N BBRC .50e 2.8 20.47 16.95 9 17.55 115 17.70 17.48 +.02 -4.8 ColEmxChi N XCEM 30.22 24.42 0 25.28 3 25.65 25.08 +.09 -8.6 ColQualDv N HILO .32e 2.2 17.10 13.72 14.50 4 14.50 14.21 +.52 -8.7 Col EMCns N ECON .10e .4 29.87 23.71 47 25.04 772 25.21 24.70 +.14 -11.0 Col IndiaC N INCO .03e .1 51.06 41.41 7 46.65 36 47.02 46.61 +.19 -6.0 Col IndiaInf N INXX .10e .8 16.79 12.10 14 12.58 49 12.81 12.50 +.10 -20.7 Col IndSC N SCIN .17e 1.0 25.98 16.26 0 17.38 17 17.79 17.25 +.46 -25.8sColumbPT N CXP .80 3.5 14 23.33 19.55 432 22.98 2153 23.33 22.84 -.26 +.1 ColSelTec N STK .92a 4.2 24.58 20.09 66 22.00 313 22.09 21.65 +.39 -1.1 ColuSprtw Q COLM .88 1.0 32 94.33 54.89 274 92.07 1914 93.14 89.82 +.85 +28.1sColmbus Q CMCO .20f .5 45.85 24.14 158 41.77 630 45.85 41.46 -1.84 +4.5 comScore n Q SCOR 25.69 20.25 79 22.14 325 22.98 21.52 -.51 -9.6 Comcast s Q CMCSA .76 2.2 17 44.00 30.43 25167 34.70 112322 35.15 33.03 +1.12 -13.0 Comcst29 N CCZ 1.58e 2.9 64.00 50.00 1 55.37 2 59.50 54.05 +2.49 -11.9 Comerica N CMA 1.36f 1.5 17 102.66 64.04 2222 89.46 10095 93.88 88.63 -1.16 +3.1 ComfrtS N FIX .32 .7 30 48.95 31.90 129 48.30 666 48.60 46.90 +.70 +10.7 CommScpe Q COMM 30 41.60 26.29 1172 29.75 4681 30.19 29.59 +.12 -21.4 ComndSec A MOC 3.55 1.50 16 1.52 213 1.66 1.51 -.04 -50.5sCmcBMO Q CBSH .94f 1.4 19 70.00 49.43 944 67.54 5394 70.00 65.34 +2.30 +21.0 CmcBc pfB Q CBSHP 1.50 5.8 27.65 25.00 3 25.97 8 26.11 25.86 -.13 -1.4 CmclMtls N CMC .48 2.2 45 26.72 17.05 712 22.04 4356 22.56 21.58 +.37 +3.4 CmclVehcl Q CVGI 30 13.90 5.55 88 7.18 738 7.91 7.04 -.37 -32.8 CommSys Q JCS .16 4.4 4.79 3.18 43 3.60 104 3.87 3.55 -.27 +1.1sCmtyBkSy N CBU 1.36 2.2 17 62.58 48.89 333 60.73 1244 62.58 60.35 -.85 +13.0sCmtyBkTr Q ESXB 25 10.05 7.90 14 9.90 80 10.05 9.55 +.20 +21.5 CmtyFinCp Q TCFC .40 1.1 19 40.69 32.06 2 35.24 65 37.09 35.10 -1.57 -8.0 CommuFt n Q CFBI 14.00 10.53 13 11.43 30 11.56 11.25 +.10 -1.5 CmtyHlt N CYH 9.89 2.81 1618 2.86 12431 3.29 2.84 -.24 -32.9 CmtyHlt rt Q CYHHZ .02 .01 339 .01 1252 .02 .01 +.00 +114.3 CmtyHcT n N CHCT 1.60f 5.4 30.64 22.41 40 29.66 366 29.97 29.44 -.24 +5.6 CmtyTrBc Q CTBI 1.32 2.6 18 53.00 40.33 30 50.40 232 52.80 50.20 -1.55 +7.0 CmtyWest Q CWBC .20f 1.7 17 12.97 10.05 11.85 30 11.93 11.76 +.02 +11.3 CommVlt Q CVLT 72.65 48.35 149 69.70 932 70.30 68.30 +1.05 +32.8 CBD-Pao N CBD .08e .4 25.90 18.36 1653 20.26 4624 20.73 19.11 -.04 -14.0 CompDivHd N CODI 1.44 8.0 18.35 14.60 129 17.95 649 18.00 17.70 +.05 +5.9 ComDivH pf N CODIpA 1.81 7.9 25.75 20.01 13 22.80 201 23.41 22.70 -.33 -7.5 CompssMn N CMP 2.88 4.3 24 76.65 56.50 251 66.25 1116 67.18 64.85 +.25 -8.3 Compugn Q CGEN 5.00 2.25 133 3.30 808 3.40 3.10 +32.0sCmptrPr Q CPSI .40 1.2 55 34.65 27.60 119 34.30 662 34.65 33.75 +.40 +14.1 CmpTask Q CTG .24 2.9 9.62 4.90 56 8.21 246 8.30 7.63 +.48 +61.0 Compx A CIX .20 1.5 13 16.50 11.95 1 13.30 10 13.75 13.03 +.40 CmstkH rs Q CHCI 6.58 1.20 14 2.49 1518 3.78 2.37 -.19 +46.5 ComstkM rs A LODE 1.34 .21 222 .24 2425 .27 .24 -.02 -37.4sComstkRs rs N CRK 12.32 4.01 920 11.54 4592 12.32 10.84 +.78 +36.4sComtech Q CMTL .40 1.1 28 34.98 17.11 139 35.12 717 35.20 32.60 +2.52 +58.8 ConAgra N CAG .85 2.4 17 39.43 32.16 3962 36.07 28462 36.87 35.74 +.34 -4.2 ConatusPh Q CNAT 7.95 3.22 329 4.65 1328 4.89 4.42 -.10 +.6 ConcertPh Q CNCE 30.71 12.87 98 17.01 583 18.13 16.84 -.49 -34.2 ConchoRes N CXO 22 163.11 106.73 1983 148.08 9227 150.09 141.46 +6.62 -1.4 ConcdMed N CCM 4.29 2.46 0 4.11 5 4.15 4.00 -.09 +23.5 CondHos rs A CDOR .78e 7.4 17 11.19 8.13 2 10.53 18 10.70 10.40 -.20 +5.8 Conduent n N CNDT 21.06 14.95 1768 18.45 9253 18.73 18.23 -.14 +14.2tConformis n Q CFMS 5.73 1.08 544 1.24 1834 1.32 1.07 +.05 -47.9 ConiferH n Q CNFR 7.25 5.00 6.50 4 7.20 6.50 -.64 +12.1 Conmed Q CNMD .80 1.1 25 76.63 47.41 146 73.78 775 76.13 73.69 -1.85 +44.8sConns Q CONN 55 37.95 16.55 590 37.50 2648 38.40 34.70 +2.45 +5.5 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 5 www.sunnewspapers.net The Sun/Saturday, July 14, 2018

PAGE 57

ConnectOne Q CNOB .30 1.2 23 31.40 21.04 77 25.10 733 26.70 25.05 +.03 -2.5 ConnWtrSv Q CTWS 1.25f 1.9 42 69.72 48.86 41 66.47 250 67.44 64.90 -.60 +15.8sConocoPhil N COP 1.14f 1.6 58 72.00 42.27 6250 72.00 29110 72.57 69.43 +2.35 +31.2 ConsolCom Q CNSL 1.55 12.1 20.72 10.31 448 12.82 3550 13.65 12.62 -.12 +5.2 ConEd N ED 2.86 3.6 16 89.70 71.12 1411 79.46 10942 79.66 75.93 -.04 -6.5 CnsTom A CTO .24 .4 8 67.97 51.02 4 59.50 42 61.68 59.50 -1.58 -6.3 ConsolWtr Q CWCO .34 2.4 42 15.35 11.20 53 14.40 376 14.50 12.95 +1.40 +15.1 ConstAlph n Q CNAC 9.99 9.55 5 9.97 5 9.97 9.97 +2.3 ConstAlp un Q CNACU 11.21 8.22 4 10.90 4 10.90 10.30 +.25 +7.1 ConstAl rt Q CNACR .95 .25 10 .58 33 .63 .52 -.02 +87.1 ConstellA N STZ 2.96f 1.4 17 236.62 191.71 1957 215.50 7194 219.70 215.04 +.52 -5.7 ConstellB N STZ/B 2.68f 1.2 21 234.00 191.29 5 215.50 7 218.81 215.50 +.10 -5.3 Constellm N CSTM 14.10 7.15 636 10.90 2896 11.40 10.60 +.05 -2.2 ConstPrt n Q ROAD 14.06 10.86 54 12.42 251 12.99 12.31 -.31 +2.6 ConsuPtf Q CPSS 5 4.86 3.27 8 3.69 122 4.22 3.65 -.45 -11.1tCnE pfB N CMSpB 4.50 4.3 105.95 96.93 3 103.75 4 103.75 96.93 +1.95 -.2 ContainStr N TCS 17 8.93 3.53 100 8.17 540 8.71 8.14 -.31 +72.4sContango A MCF 6.92 2.22 98 6.17 1400 6.92 5.85 +.34 +31.0 ContlBldg N CBPX 22 32.75 21.00 105 31.65 939 32.35 31.05 -.70 +12.4tContMatls A CUO 24.60 15.90 0 16.25 4 16.64 15.90 -.15 -14.5 ContlRescs N CLR 69.91 29.73 1751 62.42 8738 65.41 60.54 -.33 +17.8sContraFect Q CFRX 2.93 .80 301 2.65 1113 2.93 2.43 +.21 +162.4tContraV rs Q CTRV 6.60 1.15 139 1.16 854 1.34 1.15 -.14 -59.7 Control4 Q CTRL 41 35.99 20.01 129 25.29 891 25.99 24.86 -.16 -15.0 ConvrgOn n Q CVON .02p 10.83 8.01 59 9.49 297 9.65 9.27 -4.9 Cnvrgys N CVG .44f 1.7 17 26.72 21.13 892 25.22 7522 25.71 25.20 -.37 +7.3 CoolHl rs Q AWSM 21.00 2.70 174 4.90 621 4.90 3.71 +1.01 -31.8 CooperCo N COO .06 94 260.26 216.47 276 247.12 1940 248.69 242.71 +4.42 +13.4 CooperTire N CTB .42 1.6 19 40.78 22.58 776 26.00 2560 27.90 25.65 -1.75 -26.4 CooperStd N CPS 15 142.08 95.33 156 134.19 748 136.23 132.36 +1.65 +9.5 CopaHold N CPA 3.48f 3.6 11 141.34 91.75 283 97.38 1819 99.52 93.61 -.84 -27.4 Copart s Q CPRT 38 60.43 30.46 1094 59.31 8342 59.52 56.93 +1.30 +37.3 Copel N ELP .26e 4.7 9.69 5.33 315 5.50 1622 5.83 5.39 -.22 -27.9 CorbusPhm Q CRBP 9.96 4.85 320 5.65 1665 5.70 5.25 -.05 -20.4 Corcept Q CORT 14 25.96 11.83 1570 14.30 5257 15.78 14.29 -.91 -20.8 CoreLabs N CLB 2.20 1.9 66 130.34 86.55 493 118.61 2089 122.04 114.79 +.98 +8.3 CoreMold A CMT .05 24.50 13.53 13 13.89 87 14.85 13.56 -.71 -36.0 CoreMrk s Q CORE .40 1.7 29 38.20 17.10 236 23.49 1945 24.32 23.30 -.25 -25.6 CorePtLd n N CPLG 28.30 25.04 110 26.27 3630 26.81 25.87 -.23 -5.8 Corecivic N CXW 1.72 6.9 15 29.23 18.61 597 24.84 4370 25.03 23.46 +1.04 +10.4 CoreLogic N CLGX 23 55.79 42.00 261 53.28 1575 53.66 52.36 +.45 +15.3 CorEn pfA N CORRpA 1.84 7.3 26.93 24.50 7 25.20 54 25.36 25.10 -.10 -2.1 CorEnInf rs N CORR 3.00 7.9 16 39.42 31.50 68 38.19 303 38.54 37.41 +.25 CoreSite N COR 4.12f 3.6 42 120.85 89.76 180 113.68 1069 115.00 112.36 -.58 -.2 Corindus n A CVRS 2.05 .66 527 1.05 6938 1.22 1.03 -.06 +4.0 Corium Q CORI 13.93 7.24 70 8.01 654 8.22 7.60 +.02 -16.6 CorMedix A CRMD .78 .17 693 .28 6169 .29 .25 +.02 -44.6 CorOnDem Q CSOD 53.75 33.24 569 52.08 2475 52.78 48.50 +3.08 +47.4 CrnstTotR A CRF 3.35 23.9 16.72 13.62 249 14.00 1547 14.27 13.80 +.45 -8.4 CrnrstnStr A CLM 3.40 24.3 16.59 13.10 527 14.02 2960 14.40 13.86 +.44 -9.4 Corning N GLW .72 2.5 35.10 26.11 2669 28.80 22152 29.03 28.14 +.67 -10.0 CpBT JCP N JBN 1.75 14.9 16.50 9.92 2 11.76 12 12.09 11.66 -.25 -6.4 CorpCapT n N CCT 1.61 9.8 19.00 14.43 228 16.36 1811 16.75 16.20 +.22 +2.4 CorpOffP N OFC 1.10 3.7 15 35.26 24.55 354 29.58 2561 30.02 29.58 -.32 +1.3 Cort1Aon27 N KTN 2.05 6.5 35.11 30.31 0 31.46 5 31.46 30.84 +.46 -3.9 CortsJCP97 N KTP 1.91 14.4 18.00 11.06 1 13.28 47 13.44 13.08 -.17 -6.9 CortsJCP N JBR 1.75 15.0 16.49 9.82 11.70 3 12.11 11.65 -.32 -6.3 CortsPE N KTH 2.00 5.9 35.00 30.26 1 34.00 2 34.23 33.18 -.23 +5.1 Corvel Q CRVL 30 61.20 45.01 17 55.55 120 57.50 55.40 -1.00 +5.0 CorvusPh n Q CRVS 17.64 7.42 31 11.05 237 11.53 10.85 -.35 +6.7 Cosan Ltd N CZZ .26e 3.2 11.89 6.33 976 8.21 5418 8.27 7.58 +.53 -15.4sCostamre N CMRE .40 5.0 8.39 5.45 324 8.00 2521 8.39 7.81 -.28 +38.6 Costam pfB N CMREpB 1.91 7.8 27.43 22.95 5 24.55 27 24.94 24.30 -.13 -1.9 Costmr pfC N CMREpC 2.13 8.4 26.24 23.61 4 25.30 40 26.05 25.20 -.23 -.6 Costam pfD N CMREpD 2.19 8.3 26.89 24.44 6 26.32 101 26.73 25.74 -.47 +1.9sCostco Q COST 2.28f 1.1 31 214.17 150.00 1951 216.54 9506 216.64 209.97 +6.92 +16.3 Cotiviti n N COTV 45.97 30.84 223 44.27 1716 44.39 44.18 -.08 +37.4 Cott Cp N COT .24 1.4 17.78 14.06 992 16.75 4098 17.06 16.30 -.03 +.5 Coty N COTY .50 3.5 21.68 12.92 2632 14.24 20251 14.46 13.97 +.08 -28.4 CountrP rs Q CPAH 7.30 1.86 114 2.82 211 2.98 2.39 +.30 -12.1 CountyBcp Q ICBK .28 1.1 16 33.94 23.30 3 26.64 15 28.15 26.55 -1.53 -10.5sCoupaSft n Q COUP 66.20 28.95 1344 65.61 4255 66.20 62.87 +.61 +110.2 CousPrp N CUZ .26 2.7 14 9.88 8.23 3273 9.55 36417 9.81 9.52 -.21 +3.2sCovantaH N CVA 1.00 5.8 17.40 13.08 550 17.30 3712 17.45 16.83 +.35 +2.4 Covenant Q CVTI 33 35.19 15.86 143 29.92 889 34.37 29.75 -3.10 +4.1 CowenInc s Q COWN 38 18.25 11.63 173 13.95 1505 14.50 13.50 -.20 +2.2 Cowen27 n Q COWNZ 1.84 7.2 26.24 24.76 11 25.40 50 25.49 25.14 +.10 -1.2sCowen33 n Q COWNL 1.94 7.7 25.25 24.87 72 25.05 141 25.25 25.03 -.19 +.5 CrackerB Q CBRL 5.00f 3.3 16 179.12 141.75 235 150.52 1625 160.30 150.37 -3.31 -5.3 CraftBrew Q BREW 34 21.00 16.50 79 20.05 271 21.00 19.65 -.85 +4.4 Crane N CR 1.40 1.7 28 102.65 71.23 232 81.94 1305 82.75 80.43 +1.61 -8.2 CrwfdA N CRD/A .28 3.3 60 9.95 6.78 22 8.40 60 8.62 8.18 -.13 -1.2 CrwfdB N CRD/B .20 2.4 60 12.40 7.54 15 8.46 46 8.78 8.35 -.21 -12.1 Cray Inc Q CRAY 69 28.60 17.40 172 25.70 885 27.20 25.65 -.80 +6.2 Credicp N BAP 8.57e 3.8 239.54 181.00 152 227.33 871 232.12 226.37 -1.21 +9.6 CreditAcc Q CACC 17 377.82 239.00 35 362.62 274 369.28 360.03 +.02 +12.1 CS EnEur50 N FIEU 153.69 109.31 128.71 1 128.89 128.71 +5.56 -6.2 CSVixMd rs Q TVIZ 16.27 7.93 3 8.22 55 8.95 8.20 -1.03 -8.4 CSVixST rs Q VIIX 23.85 10.84 124 13.27 802 14.13 13.25 -1.19 +12.6sCS FILgCG N FLGE 274.11 177.75 7 275.37 24 278.43 266.35 +10.47 +20.7 CSSilvCC Q SLVO .58e 7.9 8.63 7.28 9 7.31 54 7.50 7.29 -.10 -7.5tCSGoldCvC Q GLDI .55e 6.5 9.48 8.46 8 8.46 78 8.63 8.44 -.09 -6.3 CSVS3xInSlv Q DSLV 34.67 20.03 236 27.43 752 27.71 25.41 +1.13 +16.2 CSVS3xInG Q DGLD 55.21 37.83 145 50.91 560 51.06 48.19 +1.70 +16.7tCS VS3xGld Q UGLD 12.72 9.07 557 9.06 4224 9.61 9.04 -.35 -18.7 CSVIVxMT Q ZIV 94.42 60.60 60 78.53 542 78.64 75.33 +4.30 -11.4 CrSuisInco A CIK .26 8.4 3.50 3.11 88 3.14 560 3.16 3.12 +.02 -5.1tCS InvBr n N DBRT 85.47 23.07 4 26.38 112 29.07 23.07 +1.04 -47.4 CS LgBrnt n N UBRT 316.38 115.89 239.95 1 240.08 236.61 -37.96 +34.5 CrS Crd n Q USOI 2.45e 8.4 33.00 21.97 0 29.01 11 29.72 28.90 -.24 +8.9 CS MthlMtg N REML 33.31 22.00 12 27.07 78 28.69 26.94 -.31 -11.5 CS CrdeOil N OIIL 44.02 27.22 1 42.22 7 43.74 41.68 -.87 +19.9 CS MAsHi N MLTI 1.30e 29.48 27.00 28.03 0 28.35 28.30 -.06 +.1tCS VSSilv Q USLV 14.96 8.50 3528 8.52 18398 9.23 8.42 -.41 -26.6 CredSuiss N CS 1.22e 8.2 19.98 14.37 1089 14.81 10308 15.38 14.71 -.22 -17.0 CrSuiHiY A DHY .29 11.0 2.91 2.56 157 2.63 1135 2.65 2.63 -7.4 Cree Inc Q CREE 50.68 20.50 447 45.59 4756 47.02 45.00 -.27 +22.8 CrescPtE g N CPG .12 1.6 43 9.25 6.40 1086 7.72 6668 7.87 7.44 +.28 +1.3 CrestEq rs N CEQP 2.40 7.2 35.65 22.15 310 33.30 1123 33.60 31.83 +1.10 +29.1 Cresud Q CRESY .45e 2.8 23.69 14.44 110 16.14 404 16.23 15.82 +.44 -26.9 Criteo SA Q CRTO 27 53.79 21.00 381 34.00 3244 35.33 33.51 +.53 +30.6 Crocs Q CROX 19.54 7.42 884 17.12 4179 17.36 16.35 +.38 +35.4 CronosGp n Q CRON 10.39 5.12 1577 7.06 8912 7.19 6.81 +.10 -7.3 CrossAmer N CAPL 2.10m 12.1 40 29.80 15.50 37 17.40 312 17.68 17.15 +.23 -26.7 CrssCtryHl Q CCRN 21 14.65 9.07 84 11.90 1826 12.75 11.77 -.26 -6.7 CrosTim N CRT 1.02e 7.0 14 15.72 12.99 2 14.60 41 14.65 14.02 +.27 -.6 CrwnCstle N CCI 4.20 3.8 114.97 93.14 1110 111.06 10698 111.79 108.00 -.21 CrwnCst pfA N CCIpA 1.72 .2 1160.00 1023.93 7 1073.00 20 1098.49 1072.71 -10.00 -5.3tCrownCfts Q CRWS .32 5.9 17 7.54 5.26 55 5.45 179 5.65 5.26 -.10 -15.5 CrownHold N CCK 18 62.27 42.63 1897 45.36 8108 47.24 45.25 -.04 -19.4sCryolife N CRY .12 .4 71 30.45 16.80 46 29.65 504 30.45 29.00 -.50 +54.8 CryoPort rs Q CYRX 16.88 4.70 188 15.64 1399 16.75 15.35 -.54 +82.1 Ctrip.com s Q CTRP 27 60.65 40.13 2888 45.00 17544 46.14 44.72 -.65 +2.0 CubeSmart N CUBE 1.20 3.8 29 33.18 22.83 1072 31.83 7344 33.18 31.77 -1.14 +10.1 Cubic N CUB .27 .4 72.43 39.58 104 69.90 835 70.20 68.50 +1.55 +18.6 CueBioph n Q CUE 17.99 10.30 31 11.83 391 12.10 10.92 +.07 +1.7 CullenFr N CFR 2.68f 2.4 20 121.66 81.09 438 111.05 2453 112.97 108.94 +2.02 +17.3 CullnF pfA N CFRpA 1.34 5.3 25.62 24.11 8 25.09 31 25.22 25.03 -.14 -.1 Culp Inc N CULP .36 1.5 15 34.05 24.20 17 24.70 123 26.30 24.55 -1.40 -26.3 CumbldPh Q CPIX 7.96 5.53 1 6.24 55 6.36 6.00 +.11 -15.2 Cummins N CMI 4.56f 3.3 38 194.18 129.90 963 136.86 7392 138.39 132.05 +5.46 -22.5 Curis rs Q CRIS 11.35 1.57 235 1.90 1322 1.97 1.75 +.15 -45.7 CurtisWrt N CW .60 .5 26 143.38 91.64 290 123.25 1299 123.50 118.66 +4.17 +1.1 Cush Jn37 n N PPLN 24.42 16.55 18.30 1 18.31 18.15 -.07 -8.3 CushTRet rs N SRV 1.08 9.1 13.05 10.00 10 11.85 105 12.05 11.73 +.04 -.8 CushngRen N SZC 1.64 9.0 21.30 15.35 36 18.19 174 18.49 18.03 +.18 -10.4 CushRoy rs N SRF .48 5.1 10.10 7.81 3 9.41 46 9.55 9.31 +.21 +.5 CustomBcp N CUBI 10 33.85 24.75 106 28.59 615 30.01 28.52 -.77 +10.0 CustBcp 18 N CUBS 1.59 6.3 26.44 25.08 0 25.16 11 25.16 25.14 +.02 -2.2 CustBc p C N CUBIpC .57p 27.32 26.05 2 26.46 4 26.52 26.28 +.05 -.4 CustBc pfD N CUBIpD 28.20 24.60 0 26.22 2 26.22 26.16 +.07 -1.6tCustBc pfE N CUBIpE 27.15 23.75 26.24 6 26.45 23.75 -.25 -1.2 CustoBc pf F N CUBIpF 27.71 25.02 4 25.47 18 25.87 25.47 -.31 -2.9 Cutera Q CUTR 43 56.05 25.25 151 43.40 862 44.05 41.81 +1.60 -4.3 Cyanotch h Q CYAN 5.78 3.25 1 4.03 18 4.20 3.90 -.09 +3.0 CybrOpt Q CYBE 25.69 11.35 44 19.45 228 19.83 18.49 +.55 +29.7sCyberArk Q CYBR 92 67.69 39.34 177 67.39 973 67.85 65.06 +2.39 +62.8 Cyclacel pf Q CYCCP .60 9.4 8.75 5.11 6.40 3 6.55 6.50 -.20 -13.5 Cyclacel rs Q CYCC .15p 3.74 1.28 13 1.46 97 1.53 1.41 -.02 -16.1 CymaBay Q CBAY 15.59 5.10 1618 13.20 4700 14.94 12.81 -1.03 +43.5 CynergT n A CTEK 5.45 2.70 1 4.15 58 4.15 3.90 +.02 +2.5 CypressEn N CELP .84 11.5 13 8.50 5.50 9 7.31 59 7.93 7.05 -.14 +21.8 CypSemi Q CY .44 2.7 28 18.87 12.50 3402 16.54 19130 16.80 16.05 +.45 +8.5 Cyren Ltd Q CYRN 3.15 1.35 3 2.91 43 2.95 2.85 +.02 +16.4 CyrusOne Q CONE 1.84 3.0 96 65.73 43.49 604 61.64 4199 62.80 61.25 -.56 +3.5 CytRx rs Q CYTR 5.99 1.06 87 1.24 709 1.29 1.22 -.01 -26.6 Cytokinetic Q CYTK 15.95 6.75 150 9.30 980 9.45 9.05 -.05 +14.1 CytomX n Q CTMX 35.00 13.09 2382 23.01 3670 25.55 22.78 -2.14 +9.0tCytoriTh rs Q CYTX 12.00 1.11 263 1.14 1309 1.88 1.03 -.51 -62.3sCytosorbnt Q CTSO 12.70 4.25 192 12.35 1113 12.70 11.65 +.85 +90.0D -:DBV Tech Q DBVT 50.57 18.43 58 19.45 365 20.48 19.28 -.65 -20.9 DCP Mid N DCP 3.12 7.4 59 42.79 29.95 520 41.94 1966 41.99 39.84 +1.58 +15.4 DCT IndlTr N DCT 1.44 2.2 32 67.47 52.06 277 66.65 1969 67.46 66.36 -.57 +13.4 DDR Corp rs N DDR 9 35.90 12.50 2265 14.35 10905 14.90 14.10 -.46 DDR pfJ N DDRpJ 1.63 6.5 25.55 21.38 4 24.90 189 25.00 24.72 +.12 -.9 DDR pfK N DDRpK 1.56 6.5 25.98 21.04 12 23.95 212 24.12 23.79 +.10 -6.7 DDR Cp pfA N DDRpA 27.09 22.40 12 25.49 220 25.50 25.00 +.20 -3.1 DFB Hlt un Q DFBHU 10.20 10.00 10.12 1 10.13 10.12 -.03 +1.2 DGSE A DGSE 1.72 .70 7 .74 64 .78 .74 -.02 -20.5 DHI Grp N DHX 6 3.25 1.25 122 2.15 1361 2.35 2.15 -.15 +13.2 DHT Hldgs N DHT .20e 4.3 36 4.99 3.27 267 4.66 3009 4.90 4.64 -.15 +29.8 DLH Hldgs Q DLHC 50 6.83 5.00 1 5.52 10 5.64 5.50 +.01 -10.5 DMC Globl Q BOOM .08 .2 48.25 12.43 108 47.35 612 47.85 44.90 +1.30 +89.0 DNB Fncl Q DNBF .28 .8 15 37.15 30.00 5 34.40 23 36.50 33.68 -1.35 +2.1 DNP Selct N DNP .78 7.1 11.57 9.71 289 10.91 1694 10.98 10.81 +.03 +1.0 DR Horton N DHI .50 1.2 16 53.32 34.95 3689 41.47 17794 42.13 40.63 +.05 -18.8 Drdgold N DRD .03e 1.2 4.11 2.23 20 2.41 146 2.57 2.41 -.06 -26.1 DSP Gp Q DSPG 13.95 11.30 68 12.90 347 13.00 12.50 +.15 +3.2sDSW Inc N DSW 1.00 3.7 28 27.86 15.14 789 26.92 7057 27.86 26.61 -.69 +25.7 DTE N DTE 3.53 3.3 19 116.74 94.25 933 106.19 5634 106.95 101.88 -.84 -3.0 DTEEn 62 N DTQ 1.31 5.3 25.61 23.59 4 24.94 18 25.05 24.92 -.17 -.6 DTE En76 n N DTJ 1.34 5.3 26.04 23.99 20 25.13 103 25.53 25.07 -.43 -1.3 DTE En27 n N DTW 1.31 5.3 25.75 23.34 19 24.85 98 24.99 24.84 -.04 -3.3 DTE F76 n N DTY 1.50 5.6 27.90 25.37 9 26.59 42 26.82 26.43 -.03 -.7 DTE En un N DTV 58.42 48.68 15 52.11 450 52.15 51.12 +.22 -3.4 DTF TxF N DTF .84 6.3 14.81 13.03 8 13.31 68 13.52 13.27 -5.3 DXC Tch n N DXC .76f .9 93.28 66.71 2186 86.15 11150 86.35 83.29 +2.60 +5.0 DXP Ent Q DXPE 43 43.21 24.86 30 42.38 253 43.10 40.73 +1.37 +43.3 DailyJourn Q DJCO 250.95 195.00 0 230.60 6 241.45 229.94 -.89 +.2 Daktronics Q DAKT .28 3.3 37 10.86 7.85 193 8.51 698 8.73 8.39 -.13 -6.8 DanaInc N DAN .24 1.2 17 35.27 19.47 895 20.85 6327 21.55 20.31 +.47 -34.9 Danaher N DHR .64 .6 25 104.82 78.97 2104 99.20 14354 100.48 98.49 -.13 +6.9 Danaos N DAC 3 3.20 1.05 193 2.03 1077 2.50 2.00 -.38 +39.7 DaqoNEn N DQ 4 72.50 19.93 966 37.35 3382 40.99 35.85 -1.20 -37.2sDarden N DRI 3.00f 2.7 23 111.74 76.27 956 112.09 8378 112.32 109.25 +1.76 +16.7 DareBio rs Q DARE 9.80 .74 99 1.30 825 1.41 1.24 +.02 -40.1 DarioHlth Q DRIO 3.64 1.11 119 1.37 337 1.45 1.25 +.07 -14.5sDarlingIng N DAR 26 20.37 15.50 333 19.82 2376 20.37 19.73 -.09 +9.3 DasanZ rs Q DZSI 11.75 5.72 16 9.97 56 10.25 9.67 -.28 +7.7 Daseke n Q DSKE 14.52 8.16 126 9.48 1170 10.06 9.35 -.41 -33.7 Data IO Q DAIO 19 16.49 6.04 21 6.34 249 6.50 6.17 -.04 -47.3 Datawatch Q DWCH 12.65 7.70 111 10.40 369 10.45 9.50 +.65 +9.5 DaveBuster Q PLAY 17 67.94 37.85 974 49.20 5285 52.90 48.01 +.30 -10.8 DavidsT g n Q DTEA 6.30 3.20 8 3.30 100 3.65 3.30 -.39 -15.4 DavSelFn n Q DFNL 25.62 21.15 13 24.15 74 24.39 23.96 +.25 +.8 DavSelEq n Q DUSA 25.32 20.76 6 24.82 35 24.91 24.51 +.44 +6.1 DavSelW n Q DWLD 28.88 22.37 19 26.82 109 26.90 26.47 +.35 +2.2 DaVita Inc N DVA 18 80.71 52.51 827 71.77 6799 72.13 69.52 +1.55 -.7 DawsonGeo Q DWSN .05p 8.40 3.57 137 7.95 500 8.28 7.61 +.02 +68.0 Daxor A DXR .15 2.4 21.66 3.40 10 6.14 27 6.47 6.10 -.35 +34.3 DeanFoods N DF .36 3.4 14 16.21 8.14 416 10.73 3830 11.02 10.57 -.26 -7.2 Deciphera n Q DCPH 45.61 15.15 138 37.56 864 41.27 37.04 -3.01 +65.7 DeckrsOut N DECK 122.98 61.37 500 111.91 2639 115.67 110.52 -1.92 +39.5 Deere N DE 2.76f 2.0 27 175.26 112.87 5113 137.58 12946 146.29 137.48 -2.40 -12.1tDelFriscos Q DFRG 18.85 11.65 363 11.60 1136 12.55 11.55 -.75 -23.9 DelTaco Q TACO 11 15.99 10.00 212 14.13 1140 14.78 13.91 -.51 +16.6 DE EnhGlb N DEX .90 8.0 12.70 10.71 69 11.19 313 11.38 11.16 +.08 -7.7 DelaCO A VCF .72 5.0 16.50 14.00 1 14.37 13 14.52 14.31 -.07 -7.4sDelaDvInc N DDF .62 5.2 12.28 10.18 17 12.03 407 12.28 12.00 -.02 +12.1 DelaNatl A VFL .72 5.8 13.94 12.25 12 12.49 45 12.54 12.42 +.07 -5.8 DelaMN2 A VMM .63 5.1 15.00 12.35 4 12.42 56 12.53 12.39 +.04 -7.8 DelekLogis N DKL 3.00f 10.7 13 35.54 26.50 35 28.10 151 28.25 27.00 +.70 -11.4 Delek N DK 1.00f 2.1 34 61.57 20.65 1254 47.60 8354 50.81 46.33 -1.69 +36.2sDellTch n N DVMT 96.15 60.98 1017 94.90 8880 96.15 92.80 +1.56 +16.8tDelmarPh n Q DMPI 2.84 .64 189 .67 1052 .73 .61 -.01 -39.0 DelphiTc n N DLPH .68 1.5 26 60.39 42.94 708 44.14 3847 46.03 43.12 +1.17 -15.9 DeltaAir N DAL 1.40f 2.8 11 60.50 44.59 6836 50.77 46676 51.28 48.81 +1.19 -9.3 DeltaAprl A DLA 22.50 16.90 11 18.46 107 19.26 18.37 -.43 -8.6 DeltaTch h Q DELT 4.70 .91 21 1.08 166 1.16 1.07 -.02 +1.9 Dltsh SPX n N DMRL 59.02 49.16 3 55.58 11 56.08 54.99 +.85 +2.4 Dlt SP400 n N DMRM 56.45 48.78 1 55.39 4 55.84 55.15 +.44 +2.5 Dlt SP600 n N DMRS 59.36 47.73 2 58.48 4 59.16 58.20 -.24 +7.7 DltshInt n N DMRI 56.65 49.79 6 51.96 10 51.96 50.88 +.71 -1.9 Deluxe N DLX 1.20 1.8 13 78.87 65.17 184 66.32 998 67.30 65.55 +.36 -13.7tDenaliTh n Q DNLI 25.79 14.57 181 14.49 1343 16.20 14.45 -1.41 -7.4sDenburyR N DNR 5.56 .92 24165 4.89 87627 5.56 4.87 -.03 +121.3 DenisnM g A DNN .64 .38 119 .50 1428 .52 .49 -.02 -10.0 Dennys Q DENN 29 17.75 11.24 185 15.90 1175 16.38 15.66 -.39 +20.1 Dentsply Q XRAY .35 .8 68.98 41.64 1124 45.35 8254 46.06 44.31 -.03 -31.1 Depomed Q DEPO 11.15 4.31 1256 8.21 16033 8.88 6.92 +1.22 +2.0 Dermira Q DERM 31.42 6.98 575 11.56 5921 11.90 9.67 +1.65 -58.4sDescSys Q DSGX 34.55 23.90 33 34.10 285 34.55 33.30 +.85 +20.1tDespg.cm n N DESP 36.56 19.37 435 20.42 1517 20.96 19.37 -.07 -25.7 DestMatrn Q DEST .80 13.8 6.84 1.02 86 5.78 635 6.44 5.71 -.22 +94.6 Dest XL Q DXLG 2.70 1.45 36 2.24 136 2.25 2.15 +.05 +2.0 Deswell Q DSWL .28 8.2 3.64 2.17 9 3.41 68 3.46 3.33 +.08 +25.4 Determine Q DTRM 2.54 1.23 24 1.46 127 1.58 1.35 +.02 -18.9 DeutschBk N DB .83e 20.23 10.36 2725 11.24 21286 11.55 11.08 -.22 -40.9 DBDogs22 N DOD 30.43 19.01 2 22.76 12 22.87 22.59 +.15 -10.8 DBWMTR N WMW 32.46 26.75 31.51 3 31.75 31.12 -.44 +5.0 DeutBCT2 pf N DXB 1.64 6.5 26.51 24.12 43 25.33 286 25.47 25.22 -.03 -.5 DeutBCT5 pf N DKT 2.01 7.9 27.18 25.05 75 25.48 621 25.55 25.39 +.02 -2.5 DBCmdyS N DDP 57.02 38.00 46.38 0 46.38 46.38 -1.41 +4.2 DBCmdDL N DYY 4.09 2.08 2.60 9 2.95 2.60 -.21 -31.6 DB AgriLg N AGF 13.46 8.96 1 9.25 1 10.58 9.25 -8.0tDB AgriDL N DAG 3.81 2.15 9 2.19 119 2.44 2.15 -.18 -23.4 DBGoldSh N DGZ 14.65 13.01 14.46 141 14.50 14.23 +.14 +6.2 DBGoldDL N DGP 29.42 21.65 18 22.18 75 23.03 22.14 -.54 -11.2 DBGoldDS N DZZ 6.29 4.88 16 6.04 125 6.05 5.81 +.14 +12.7 DBGlbHY23 N FIEG 184.00 117.10 162.99 1 167.00 162.99 +26.29 -4.7 Deut Multi N KMM .51 5.8 8.99 8.59 24 8.85 686 8.88 8.67 +.07 Deut StInc N KST .66a 5.3 12.66 12.11 3 12.36 26 12.43 12.28 +.08 -.6 DBXEmMkt N DBEM .36e 1.5 26.32 21.87 15 23.36 86 23.47 23.06 +.28 -3.0 DBXEafeEq N DBEF .95e 3.0 33.05 29.64 346 31.89 2402 31.91 31.45 +.36 +.3 DBXGerEq N DBGR .35e 1.3 29.78 25.97 6 27.18 19 27.37 26.97 +.10 -4.5 Deu HYBd n N HYLB 51.56 48.68 67 49.34 818 49.40 49.20 +.13 -2.2 DeutBarI n N IFIX 50.76 49.59 50.01 0 -.1 DeuBrcIn n N IGVT 50.12 48.32 49.22 1 49.22 49.22 -.02 +.8 DbXR1KECo N DEUS 33.87 28.87 15 32.82 153 32.85 32.54 +.33 +2.3 DeutEmCo N DEMG 30.95 24.97 4 25.77 6 25.92 25.43 +.28 -10.6 DBXJapnEq N DBJP .91e 2.2 46.61 37.94 392 41.98 1034 42.00 41.29 +.99 -4.8 DbXDvxEU N DEEF 31.76 26.99 9 28.95 58 29.11 28.56 +.12 -3.6 Deut 300Ch N ASHX .74p 24.14 18.00 13 18.88 554 18.88 18.62 +.88 -14.5 DbxAllWHiD N HDAW .27e 27.42 24.49 1 25.19 6 25.38 25.15 +.03 -5.8 DbxEafeHiD N HDEF .43e 1.1 25.41 23.08 32 23.72 176 23.89 23.39 -.03 -4.0 DbxNikk400 N JPN 31.67 25.97 2 28.16 22 28.44 27.82 +.11 -3.9 DeuMunInf N RVNU .71 2.7 27.23 25.99 0 26.40 15 26.61 26.33 +.06 -2.8 DBX EMBd N EMIH .99e 4.1 25.69 23.85 1 23.92 3 24.26 23.92 -.12 -4.7 DBX IGBd N IGIH .77 3.2 24.99 20.99 1 23.75 8 23.84 23.55 +.18 -2.8 DBXHYCpB N HYIH 1.20 5.2 23.72 22.42 1 22.86 4 23.12 22.75 +.17 -.7 DBXChiSC N ASHS 37.50 27.18 1 28.27 41 28.27 27.19 +.95 -18.9 DBXHrvChi N CN .30e .9 42.41 31.24 6 34.64 19 35.12 34.36 +.41 -7.2 DBXSKorH N DBKO .03p 32.94 28.10 1 28.74 151 28.74 28.39 +.45 -8.5 DBXAWxUS N DBAW 1.33e 3.2 29.07 25.97 12 27.61 38 27.63 27.28 +.29 -.6 DBXAsiaPH N DBAP .74e 2.6 31.53 26.38 28.39 3 29.01 28.20 +.27 -.1 DBXEurHgd N DBEU .65e 2.3 29.80 26.57 316 28.59 1642 28.66 28.19 +.25 +.6 DBXUKHdg N DBUK .89e 4.0 22.49 19.98 22.04 0 22.08 22.04 +.16 +1.2 DBXHvChiA N ASHR 34.89 25.13 1268 26.19 9950 26.35 25.36 +.80 -15.6sDevonE N DVN .32f .7 29 46.54 29.34 6549 44.72 30310 46.54 43.63 +.21 +8.0sDexCom Q DXCM 105.46 42.62 980 100.45 4768 105.46 98.29 +1.48 +75.0 ElevWat n N WTRX 33.44 28.83 30.85 -2.5 Diageo N DEO 3.20e 2.2 148.85 117.73 237 148.35 1191 148.47 145.16 +2.77 +1.6 DiamHill Q DHIL 7.00e 13 219.90 183.34 6 193.70 38 198.97 187.44 -1.76 -6.3 DiamOffsh N DO .50 2.4 34 21.92 10.09 1760 20.50 6972 21.37 19.51 +.75 +10.3 DiamRk N DRH .50 4.1 17 12.99 9.87 1456 12.34 7269 12.57 12.03 -.17 +9.3sDiambkEn Q FANG .13p 25 138.25 85.24 897 131.34 6434 138.25 128.65 -3.63 +4.0 DianaCnt rs Q DCIX 767.34 1.31 269 1.58 1121 1.69 1.57 -.03 -61.1 DianaShip N DSX 5.16 3.07 255 4.64 1122 5.02 4.62 -.36 +14.0sDianaS pfB N DSXpB 2.22 8.8 25.80 21.50 4 25.09 34 25.80 25.00 +.24 +1.1 DianaSh20 N DSXN 2.13 8.3 26.18 22.76 1 25.76 22 25.86 25.72 -.04 +.3 DicernaPh Q DRNA 15.80 2.69 348 12.50 1798 14.47 12.39 -1.63 +38.4 DicksSptg N DKS .90 2.6 12 39.35 23.88 2544 34.54 12407 35.38 33.92 +.49 +20.2 Diebold N DBD .40 3.2 14 23.70 11.43 992 12.45 5066 13.40 12.05 -.40 -23.9 DifferBr rs Q DFBG 6.89 .70 233 5.22 2752 5.80 4.76 -.08 +449.5 DiffusP hn Q DFFN 3.04 .42 136 .46 487 .48 .44 -.02 -61.3 DigiIntl Q DGII 48 14.70 8.50 37 13.45 226 14.00 13.40 -.45 +40.8 Digimarc Q DMRC 39.95 22.85 33 30.25 178 30.75 27.85 +1.85 -16.3 Digirad Q DRAD .22 13.5 4.35 1.25 7 1.63 90 1.70 1.60 -36.9 DigitalAlly Q DGLY 4.20 1.70 11 2.33 164 2.50 2.20 +.08 -12.3 DigitalRlt N DLR 4.04 3.5 56 127.23 96.56 802 116.24 5394 117.43 113.56 +.94 +2.1 DigitlR pfG N DLRpG 1.47 5.8 26.04 24.27 9 25.36 88 25.62 25.33 -.20 -.5 DigtlR pfH N DLRpH 1.84 7.1 27.94 25.84 23 25.92 103 26.25 25.90 -.32 -2.8 DigitRlt pfJ N DLRpJ 25.30 22.13 5 24.58 271 24.75 24.44 -.01 -2.1 DigitalR pfI N DLRpI 1.59 6.0 28.18 25.48 10 26.33 67 26.65 26.28 -.14 -4.3 DigitlTurb Q APPS 2.59 .99 337 1.42 1928 1.58 1.40 -.07 -20.7 Dillards N DDS .40 .5 10 98.75 49.91 163 85.57 1438 92.05 83.81 -5.33 +42.5sDillard38 N DDT 1.88 6.9 26.85 25.13 43 27.10 302 27.13 26.30 +.91 +4.8 DimeCBc Q DCOM .56 2.8 19 22.65 17.75 113 19.75 522 20.55 19.70 -.50 -5.7 DineEquity N DIN 2.52m 3.4 5 82.62 36.71 159 73.40 1131 74.97 71.35 -1.21 +44.7 Diodes Q DIOD 38 37.53 24.43 248 36.18 1282 36.55 33.80 +.67 +26.2 DiploPhm N DPLO 77 28.74 14.39 899 26.29 3284 27.40 25.80 -.26 +31.0 Dir SilMBl n N SHNY 12.28 6.92 9 6.99 59 7.50 6.94 -.41 -26.6 DirBrCm n N COM 26.10 23.23 7 24.90 41 25.06 24.57 -.04 +1.4 DirChInt n N CWEB 69.08 41.71 18 49.22 251 51.24 46.80 -.06 -3.6 Dirx Euro n N EUXL 33.40 20.59 0 22.72 8 23.60 22.20 -.29 -13.5 DirxAero n N DFEN 58.00 28.23 87 49.67 443 49.75 45.73 +4.39 +11.6 DrxTrnBl n N TPOR 43.11 23.47 3 31.39 37 32.91 30.40 +.43 -9.0 DxEmMkt n N EMBU 26.61 19.37 0 21.70 0 21.70 21.70 +2.28 -16.0 DirxUtil n N UTSL 34.73 19.59 4 26.29 67 27.53 24.38 -1.17 -4.6 DirxInds n N DUSL 44.53 25.95 3 31.81 54 32.04 30.34 +2.00 -13.4 DirxMex n N MEXX 33.36 13.05 17 20.22 126 21.26 20.10 -.25 -1.8 DrxRBkBr rs N WDRW 56.13 19.69 2 24.56 6 24.58 22.72 +.57 -19.8 DxRsaBr rs N RUSS 37.51 14.43 87 17.29 578 18.04 16.22 -.18 -24.8 DxSOXBr rs N SOXS 30.58 8.83 1607 10.66 11194 11.04 9.92 +.15 -35.4 DxGBull rs N NUGT 44.03 21.25 5651 23.31 31077 26.71 23.25 -2.35 -26.5 DrGMBll rs N JNUG .09e .7 25.76 11.34 8459 13.36 39774 15.22 13.35 -1.24 -24.8 DirSPX Br N SPDN 34.03 28.53 2 28.88 26 29.15 28.87 -.40 -5.7 DxGlMBr rs N JDST 79.16 40.90 458 51.08 3459 51.29 45.21 +3.95 -.4tDirSPBear s N SPXS 41.75 24.22 2230 24.18 15269 25.01 24.09 -1.15 -19.3 Dir7-10TBr N TYNS 29.52 27.74 28.83 1 28.83 28.83 -.06 +2.1 DrxDlySpxB N LLSP .10p 40.38 31.85 1 38.16 9 38.20 37.68 +.65 +6.0 DxChiABear N CHAD 37.17 27.67 5 35.48 71 36.71 35.30 -1.33 +13.9tDrxNGBear rs N GASX 47.19 14.90 23 16.54 305 17.25 14.90 -.16 -29.5tDxSPOGBr rs N DRIP 28.73 4.97 4494 5.79 40169 6.00 4.97 +.04 -51.2 DrxRBkBull N DPST 95.94 43.51 52 74.51 193 84.82 74.15 -4.34 +2.4 DirDGlBr rs N DUST 35.88 19.01 2360 25.28 16106 25.28 22.21 +2.09 +6.7 DxSPXBll s N SPUU 57.21 40.77 9 53.72 31 53.87 52.73 +1.52 +8.4 DxEuFnBl N EUFL 65.95 34.09 0 35.61 2 36.76 35.36 -.60 -25.0 DirSCBll s N SMLL .27e .4 61.72 39.39 1 60.34 3 61.55 59.81 +2.19 +17.8 Drx EurF n N EUFS DxHiYldBr N HYDD 20.15 10.08 18.99 1 19.03 18.99 -.01 +1.1 DrNsd100 rs N QQQE 47.40 39.20 29 47.04 120 47.14 46.25 +.83 +8.9sDrxDlySCB N LLSC .10p 41.84 31.20 0 41.30 2 41.84 41.02 +.02 +16.2 DxRusBll s N RUSL 73.38 33.90 215 45.51 1183 49.20 43.72 -.34 -9.8 DiEurBll3x N EURL .14e .4 47.12 30.57 181 34.18 505 35.02 32.86 +.15 -10.2 DrxEMBll rs N EDC 168.70 83.80 67 93.53 791 96.07 88.70 +2.45 -25.6 Dir MLPHi N ZMLP 1.60m 10.7 17.94 13.61 7 15.02 44 15.09 14.74 +.07 -6.1 DxLatBll s N LBJ 49.13 17.74 10 22.35 84 22.56 21.04 +.66 -30.8 DirTotBBr N SAGG 32.31 30.87 31.77 4 31.84 31.77 +.00 +2.1 DxBrzBull s N BRZU 65.25 15.82 2522 21.08 10334 21.20 18.75 +1.45 -47.7 DxBiotBll rs N LABU 116.54 55.10 444 111.20 3126 113.25 105.07 +.69 +42.8 DxIndiBll rs N INDL 120.64 67.97 16 79.34 131 80.44 75.18 +5.30 -22.3 DxNGBll rs N GASL 31.99 14.60 75 24.98 411 27.79 23.84 +.02 -1.6 DrDevMBr N DPK 16.20 10.08 4 12.59 24 13.07 12.28 -.11 +2.2sDxSPOGBl s N GUSH 47.55 15.04 1828 40.67 7935 47.55 39.20 -.85 +34.0 DxREBear N DRV 15.62 9.07 16 9.41 114 9.46 9.12 +.30 -10.1 Dir20yrTBr N TYBS 21.58 19.69 20.35 1 20.43 20.35 -.03 +2.2 DrxJpBull N JPNL 96.48 53.51 3 65.17 18 66.94 62.85 +.93 -15.5 DxEMBear rs N EDZ/WI 72.75 33.35 -100.0tDrxSKBull N KORU 72.86 36.59 16 37.78 85 39.41 36.59 -.00 -39.4tDxSCBear rs N TZA 18.57 8.31 5151 8.65 30494 8.78 8.31 +.11 -29.5 DxFnBr rs N FAZ 17.36 9.71 2075 10.49 7976 10.70 10.25 -.31 -10.3 DrxHmbBull N NAIL 110.62 41.70 9 59.18 84 61.01 56.72 +1.15 -35.9 Dx30TBear N TMV 22.45 17.07 392 18.49 2205 18.91 18.43 -.01 +4.9 DxFnBull s N FAS 82.80 47.17 1852 66.29 8521 67.97 65.04 +1.76 -3.1 DrxACInsi N KNOW .48e 1.1 43.81 38.11 8 41.93 42 42.29 41.75 +.01 +1.0tDxMCBr rs N MIDZ 19.74 10.71 3 10.96 20 11.07 10.71 -.09 -18.6 Drx300Chin N CHAU 37.53 19.13 74 20.79 811 20.98 19.46 +1.21 -30.0 DxHcrBll s N CURE 63.45 38.85 69 52.06 528 52.27 49.93 +2.44 +11.7sDxTcBull s N TECL 152.09 72.50 137 151.41 786 152.40 142.66 +8.76 +35.0 DxRetlBll s N RETL 48.79 21.33 19 43.68 313 46.79 41.75 -1.31 +21.2 DxSOXBll s N SOXL .12e .1 209.00 84.86 465 149.02 3951 161.29 143.76 -3.49 +8.1 Dir30TrBul s N TMF 23.46 16.93 361 19.95 1358 20.03 19.52 -.03 -9.8 Dir10TrBear N TYO 16.00 13.12 2 14.84 12 14.96 14.77 +.04 +5.5 Dx10yTBull N TYD 47.36 38.20 0 40.72 1 40.74 40.50 +.03 -7.2 DxMCBull s N MIDU 53.91 33.43 17 51.58 104 53.05 50.91 +.50 +11.1 DrxREBull s N DRN 24.73 14.68 38 22.38 224 23.18 22.15 -.62 -2.0 DirxChiBull N YINN .38e 1.5 53.89 21.25 810 25.22 6734 25.90 23.53 +.88 -25.9 DirxDMBull N DZK 100.54 65.11 73.02 15 75.44 71.19 -.51 -11.4 DrxSCBull s N TNA .41e .5 92.67 48.17 2148 88.72 12984 92.57 87.43 -1.28 +26.3 DrxSPBull s N SPXL 54.49 33.67 2318 48.45 15615 48.67 46.93 +2.08 +9.3 DirxEnBull N ERX 44.29 21.37 2105 38.38 11515 41.12 36.82 +.74 +9.9 Discover N DFS 1.40 2.0 13 81.93 57.50 2085 69.89 11941 72.50 69.58 -.55 -9.1 DiscIncA Q DISCA 14 28.78 15.99 2834 27.44 16104 28.51 27.24 -.43 +22.6 DiscIncB Q DISCB 19 48.85 19.25 1 37.00 2 37.00 30.10 +6.33 +49.2 DiscIncC Q DISCK 13 27.15 14.99 1318 25.51 9018 26.35 25.33 -.25 +20.5 DishNetw h Q DISH 16 66.50 28.80 2121 33.59 15559 35.80 32.85 -1.40 -29.7 Disney N DIS 1.68 1.5 16 113.18 96.20 8189 110.00 37628 110.24 104.75 +5.22 +2.3 Diversicre Q DVCR .22 3.2 18 12.25 6.45 9 6.93 17 7.15 6.90 -.01 -30.8tDivrsRst h Q SAUC 2 2.65 1.09 51 1.17 508 1.24 1.09 -.04 -26.9 Div&Inco N DNI 1.63 13.1 14.25 11.61 15 12.40 145 12.50 12.36 +.03 -7.7tDixieGrp Q DXYN 4.75 2.10 27 2.25 91 2.40 2.10 -.05 -41.6 DrReddy N RDY .29e .9 42.97 28.13 223 33.24 1422 33.95 33.06 +.65 -11.5 DocuSign n Q DOCU 66.80 37.00 1039 55.33 7017 56.49 51.50 +.38 +39.3 DocuSec rs A DSS 3.16 .56 17 1.35 281 1.47 1.30 +.06 -25.0tDgssInt A n Q DOGZ 6.40 3.15 6 3.15 126 4.19 3.15 -1.17 -46.6 DolbyLab N DLB .64 1.0 67 74.29 48.00 231 63.87 898 64.14 61.86 +2.21 +3.0 DollarGen N DG 1.16f 1.2 17 105.82 68.69 2267 99.50 9336 100.65 97.96 +1.16 +7.0 DollarTree Q DLTR 12 116.65 66.01 1904 86.75 10958 87.09 83.73 +2.12 -19.2 DolphEnt hn Q DLPN 5.77 2.47 11 3.65 116 4.07 3.52 -.02 +1.4 DomMidst N DM 1.34f 9.3 10 34.85 12.55 412 14.35 2274 14.65 13.30 +.85 -52.9 DomEngy N D 3.34 4.8 14 85.30 61.53 2575 69.99 19321 70.66 67.30 -.03 -13.7 DomRes un N DCUD 53.58 42.50 57 47.32 728 47.40 45.91 +.02 -8.4 DomRs76 n N DRUA 25.94 23.04 27 24.99 181 25.10 24.96 -.11 -2.3 Dominos N DPZ 2.20f .8 47 293.81 166.74 456 281.40 2853 283.34 271.40 +2.25 +48.9tDomo B n Q DOMO 28.86 18.35 731 19.72 4659 22.28 18.35 -2.17 -27.8 Domtar g N UFS 1.74 3.6 18 52.58 36.55 358 48.22 2331 48.64 47.61 +.40 -2.6 Donaldson N DCI .76f 1.7 24 52.20 42.59 161 45.76 1348 46.31 45.00 +.70 -6.5 DonegalA Q DGICA .57f 4.0 25 18.25 13.28 17 14.35 100 14.64 13.91 +.43 -17.1 DonegalB Q DGICB .50f 3.7 26 15.91 12.83 13.45 3 13.83 12.91 +.25 -11.6tDonlleyRR rs N RRD .56 9.9 6 12.92 5.46 713 5.63 5046 5.89 5.46 -.16 -39.5 DonnlyFn n N DFIN 23.73 15.22 115 19.05 935 19.31 18.10 +.90 -2.3 DorchMin Q DMLP 1.41e 7.3 19 20.93 13.90 20 19.25 162 19.70 19.15 -.25 +26.6 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 6 www.sunnewspapers.net The Sun/Saturday, July 14, 2018

PAGE 58

DorianLPG N LPG 8.79 6.20 301 7.91 1538 8.35 7.61 -.07 -3.8 Dorman Q DORM 23 83.44 56.36 79 70.75 511 72.35 70.27 -.86 +15.7 DoubIncSol N DSL 1.80a 8.9 21.56 19.56 133 20.22 1166 20.38 20.06 +.06 +.1 DblLOppCr N DBL 2.00a 9.5 25.43 20.48 32 20.99 388 21.07 20.58 +.21 -5.4sDougDyn N PLOW 1.06f 2.2 34 49.50 30.23 52 48.00 406 49.50 47.50 -.40 +27.0 DEmmett N DEI 1.00 2.5 26 41.59 34.72 455 40.18 2833 40.82 40.11 -.44 -2.1 DovaPh n Q DOVA 37.00 16.98 240 23.30 3343 27.25 22.19 -5.91 -19.1 Dover N DOV 1.88 2.5 19 109.06 71.71 999 74.91 4937 75.25 73.11 +2.01 -25.8 DoverDG N DDE 2.40 .92 72 1.91 319 2.00 1.84 -.05 +87.3 DoverMot N DVD .08f 4.1 9 2.35 1.80 42 1.95 106 2.15 1.95 -.15 DowDuPnt N DWDP 1.52 2.3 21 77.08 61.27 4060 66.36 30163 68.14 65.76 +.43 -6.8tDragVic n Q LYL 14.99 2.72 3 2.98 22 3.09 2.72 -.03 -31.7 DrprOkw n Q DOTA 10.00 9.71 9.99 10 10.00 9.99 +.01 +2.1 DrprOk rt Q DOTAR .65 .30 .59 1 .59 .59 +18.0 DrpOkwd un Q DOTAU 13.50 10.07 12.00 0 12.00 12.00 +13.9 Dry Gl24 n N DCF .22f 2.4 10.05 9.08 18 9.09 156 9.20 9.08 -.04 -3.3 DryHYSt N DHF .35 11.2 3.57 3.09 196 3.10 1076 3.15 3.10 -.01 -7.2 DrMuBdInf N DMB .75 5.9 13.54 12.10 25 12.63 215 12.66 12.40 +.23 -2.8 DryfMu A DMF .54 6.7 10.00 7.93 10 8.04 71 8.10 8.03 +.02 -9.6 DryStrt N LEO .52 6.7 9.18 7.53 167 7.67 568 7.70 7.61 +.03 -11.2 DrySM N DSM .50 6.6 8.85 7.42 90 7.57 505 7.57 7.50 +.10 -11.5sDril-Quip N DRQ 56.55 35.85 1013 56.65 2599 57.10 52.15 +3.90 +18.8 DriveShack N DS .48 6.6 19 8.06 2.41 275 7.28 2517 8.03 7.14 -.46 +31.6 DriveS pfB N DSpB 2.44 9.6 26.49 24.72 1 25.53 4 25.55 25.40 +.10 -.7 DriveS pfC N DSpC 2.01 8.0 26.08 23.36 0 25.12 1 25.54 25.12 -.35 DriveS pfD N DSpD 2.09 8.3 25.84 24.25 2 25.28 8 25.40 25.00 +.10 -.7 DropCar rs Q DCAR 13.52 1.17 86 1.28 2363 1.83 1.25 +.03 -68.6 Dropbox n Q DBX 43.50 27.75 2409 32.17 18378 32.90 30.45 +.81 +13.0 DryShips s Q DRYS .14e 1 7.56 .98 1894 5.18 6621 6.36 5.17 -.93 +46.7 DuPnt pfA N DDpA 3.50 4.0 96.65 82.01 0 87.00 195 87.99 85.75 +.38 -5.8 DuPnt pfB N DDpB 4.50 4.4 110.00 100.00 1 101.46 7 104.54 101.44 -1.91 -6.3 Ducomun N DCO 20 35.89 25.06 18 34.99 104 35.63 34.18 +.82 +23.0 Df&PGblUt N DPG 1.40 9.5 17.17 13.50 112 14.75 585 14.88 14.58 +.13 -5.0 DufPUC N DUC .60 7.0 9.33 8.40 10 8.54 71 8.64 8.53 -.06 -3.5 DukeEngy N DUK 3.71f 4.6 18 91.78 71.96 3366 80.62 19777 81.59 77.90 -1.00 -4.1 DukeEn 73 N DUKH 1.28 5.0 26.52 23.71 21 25.51 215 26.31 25.37 -.21 +.6 DukeRlty N DRE .80 2.8 23 30.14 24.30 1012 28.92 8723 29.32 28.79 -.31 +6.3 DuluthH n Q DLTH 36 25.39 15.13 63 24.42 737 24.80 23.72 -.34 +36.8 DunBrad N DNB 2.09 1.6 19 134.25 105.42 116 127.45 999 128.90 127.00 +.61 +7.6sDunkin Q DNKN 1.39 1.9 30 71.50 50.89 747 71.43 4777 71.85 70.12 +1.26 +10.8 DurectCp Q DRRX 2.55 .75 290 1.67 3044 1.71 1.55 +.04 +81.1 Dycom N DY 23 123.99 73.95 256 99.17 1714 100.25 96.12 +1.35 -11.0 Dynagas N DLNG 1.00 12.2 15.52 7.51 73 8.21 727 8.74 8.02 +.02 -24.4 Dynags pfA N DLNGpA 2.25 8.7 26.98 25.09 3 25.76 36 26.28 25.76 -.53 -1.0 Dynasil Q DYSL 8 2.06 1.13 1.35 38 1.40 1.32 -.02 +14.7 Dynatronic Q DYNT 3.55 2.10 3.04 7 3.05 2.85 +.18 +5.4 DynavaxT Q DVAX 24.45 8.15 488 15.10 3956 16.20 14.90 -.90 -19.3 DynexCap N DX .72 11.3 15 7.41 6.02 278 6.39 1382 6.45 6.39 -.04 -8.8 Dynex pfA N DXpA 2.13 8.3 26.00 25.04 1 25.53 4 25.53 25.45 +.05 +.1 Dynex pfB N DXpB 1.91 7.8 25.16 23.25 4 24.60 36 24.68 24.35 -.08 -.7E -:ETracBDC N BDCS 1.84e 9.1 23.36 18.72 22 20.12 70 20.70 20.03 +.06 -3.1 ETrAlerNG N MLPG 1.86e 8.1 26.25 19.00 1 23.10 10 23.30 23.10 +.42 -4.1 E-TrAlerInf N MLPI 1.88e 8.2 26.91 20.31 238 22.81 1053 23.28 22.63 +.16 -5.7 ETBbgCmd N DJCI 17.00 14.60 4 15.40 43 15.86 14.90 -.44 -3.9 ETrAlerian N AMU 1.45e 8.7 19.18 14.59 74 16.76 357 16.78 16.42 +.16 -3.2tE-TrFood N FUD 19.82 15.98 0 16.11 3 16.32 15.98 -1.00 -10.5 E-TracAg N UAG 21.45 16.11 16.18 0 16.18 16.18 -.51 -9.1 ETr2xBDC N BDCL 3.52e 23.1 19.90 13.13 80 15.21 464 15.99 15.12 -.04 -7.5 E-TrcCmci N UCI 16.37 12.85 12 14.96 68 15.45 14.79 -.37 -2.8 E-TrcGld N UBG 35.00 31.00 31.52 1 31.52 31.52 -.03 -4.5 E-Trade Q ETFC 23 66.46 38.17 2651 59.76 11114 61.98 59.11 -.82 +20.6 eBay s Q EBAY 25 46.99 33.95 7716 37.61 49041 37.93 36.78 +.22 -.3 eBay56 n Q EBAYL 1.50 5.8 27.35 25.00 44 26.06 259 26.60 26.00 -.19 -3.3 ECA MTrI N ECT .33e 16.7 5 2.55 1.45 14 1.95 180 2.05 1.90 -.05 -9.3 EDAP TMS Q EDAP 4.25 2.07 118 3.25 312 3.28 3.00 +.23 +13.2 EG Energy N OGEM 22.23 eHealth Q EHTH 28.59 13.61 77 24.33 449 24.96 23.50 +.91 +40.1 ELF Inc n N ELF 27.27 15.19 314 15.74 2451 16.91 15.73 -.95 -29.4 EMC Inc s Q EMCI .88 3.1 20 32.19 24.51 13 28.67 70 29.62 27.79 -.42 -.1 EMCOR N EME .32 .4 23 85.08 62.15 132 77.35 1221 79.05 76.03 -.34 -5.4 EMX Roy g A EMX 1.34 .67 63 1.05 232 1.14 1.01 +.01 +26.4 ENDRA n Q NDRA 5.88 1.55 35 2.22 708 3.11 1.95 -.40 -54.4 ENGlobal Q ENG 5 1.47 .73 10 1.32 271 1.41 1.19 +.07 +51.1 ENI N E 1.29e 3.4 40.15 29.47 248 38.11 972 38.95 37.68 +.13 +14.8 EOG Rescs N EOG .74f .6 128.03 81.99 1820 125.96 12169 127.96 123.10 +1.61 +16.7 EP Energy N EPE 3.80 1.27 2363 2.70 8489 3.22 2.69 -.25 +14.4sEPAM Sys N EPAM 77 133.74 77.96 453 133.56 3110 134.78 128.27 +5.30 +24.3 EPR Prop N EPR 3.84 5.8 17 74.15 51.87 228 66.13 1811 66.79 65.42 -.45 +1.0 EPR pfC N EPRpC 1.44 5.3 29.49 23.38 4 27.10 148 27.26 26.96 -.30 +.7 EPR pfE N EPRpE 2.25 6.4 37.19 33.48 0 35.40 2 35.49 34.70 +.06 -3.9 EPR Pr pfG N EPRpG 1.44 6.2 25.23 21.60 5 23.36 60 23.45 23.15 +.12 -6.7 EQT Corp N EQT .12 .2 67.84 43.70 2369 55.52 11751 57.34 54.42 -.40 -2.5 EQT GP n N EQGP 1.03e 4.1 13 30.74 21.05 106 25.07 649 25.33 23.56 +1.38 -6.8 EQT Mid N EQM 4.26f 7.8 10 78.75 49.95 477 54.41 2164 54.80 51.73 +2.53 -25.6 ESSA Bcp Q ESSA .36 2.3 23 16.80 14.16 4 15.63 35 15.89 15.50 -.15 -.3 ETF SITRis N RISE 25.18 22.59 1 24.72 17 24.73 24.64 +.06 +4.0 ETF JrSil N SILJ 13.81 9.79 58 10.67 224 11.25 10.54 -.42 -6.0 ETF Cyber N HACK 39.67 28.38 1198 38.92 2732 39.14 37.61 +1.23 +23.0sETF MobP N IPAY 40.53 30.01 52 40.42 315 40.53 39.70 +.89 +15.8 ETF M AlH N MJ 39.72 26.02 121 28.83 536 30.11 28.76 -.95 -1.4 ETF M Vid N GAMR 55.00 40.55 19 50.23 173 50.88 49.00 +.78 +4.8 ETF Drone N IFLY 38.00 33.54 3 35.46 39 35.81 34.99 +.09 -5.1sETF AIPw n N AIEQ 28.96 24.03 48 28.89 371 28.98 28.57 +.35 +11.6sBlStIsrTc n N ITEQ 35.87 30.11 11 35.91 43 35.92 35.04 +.74 +13.5 ETF Clim N ETHO 37.25 30.23 11 36.32 16 36.44 36.05 +.39 +6.9 ETFAlpAlt N ALFA 49.46 39.79 1 49.24 6 49.24 48.39 +.66 +15.0 ChngFnDvr N CHGX 20.37 18.02 19.61 1 19.61 19.61 +4.7 ETF EmM n N EEMD 28.41 23.30 10 23.71 11 23.86 23.60 +.04 -9.3 ETF spx H n N SPDV 28.19 25.00 2 27.08 8 27.11 26.84 +.38 +3.5 ETF AptF n N FTVA 30.36 24.74 2 28.73 7 28.82 28.56 +.24 +5.9 ETF GOP n N MAGA 29.82 24.92 0 27.82 8 28.02 27.61 +.14 -.3sNtDUSEq ef N MXDU 28.80 25.93 2 28.79 14 28.83 28.65 +.34 +1.4 RsBsUSE ef N RBUS 27.19 24.83 0 27.09 12 27.11 26.95 +.62 -.4 ETF RvCp n N RVRS 16.76 14.84 3 16.51 30 16.54 16.40 +.20 +3.8 ETF BrVl n N BVAL 16.70 14.46 7 15.79 90 15.80 15.64 +.19 -.6 ETFDeepV N DVP .66e 1.9 37.26 27.75 19 35.08 64 35.62 34.79 -.19 +6.9 GlGoGld n N GOAU 14.13 11.39 3 12.77 24 13.05 12.63 -.22 -1.9 ETF OCIO n N OCIO 27.81 25.44 26.68 1 26.68 26.68 +.13 -.3 ETF Seren N ICAN 28.96 25.36 3 28.75 6 28.80 28.47 +.13 +6.0 PremisCap N TCTL 31.57 27.77 0 30.43 8 30.45 30.06 +.39 +1.5 AptBehMo N BEMO 36.09 27.34 7 35.03 29 35.11 34.51 +.50 +15.5 EtfLonCanc Q CNCR 32.32 21.75 26 25.04 93 25.48 24.60 -.10 +5.3sEtfAlpSmC Q SMCP 27.14 23.22 4 26.85 19 27.14 26.85 +.11 +2.9 EtfUSGblJ N JETS 34.75 27.69 20 29.76 81 29.91 28.79 +.27 -8.6 EtfDiaHVal N DHVW .99e 3.0 33.86 30.05 7 33.19 20 33.23 32.86 +.53 -.6 EtfValidea Q VALX 30.43 26.30 0 29.91 1 30.18 29.69 +.19 +3.1 EtfInfcMLP N AMZA 2.08 28.1 9.83 6.55 617 7.41 4474 7.47 7.25 +.06 -13.9sETF BioPr n N BBP 46.62 37.33 5 46.70 11 46.78 45.68 +.51 +15.1 ETF ClinT n N BBC 36.25 25.88 7 34.48 59 35.26 34.13 -.28 +21.3 InfrCpPfd N PFFR 26.27 23.61 13 24.94 17 25.02 24.85 +.04 -.4 EtfNwfMSec N NFLT 1.13e 4.6 25.95 23.87 12 24.33 154 24.39 24.26 +.04 -3.6 Etf VirtEM N EMEM 28.57 22.20 3 22.88 13 23.11 22.87 +.10 -12.7 IsectPsGr ef Q PMPT 28.26 24.98 27.59 4 27.63 27.54 +.33 +1.3 ETF Virt n N CUMB 26.08 24.38 1 24.98 4 24.99 24.83 +.13 -2.0 ETF PrMtl N GLTR 68.06 59.21 11 60.70 118 62.00 60.61 -.77 -6.6 ETFS Com N BCI 25.95 18.58 1964 23.40 2084 24.24 23.34 -.68 -4.4 ETFS Comd N BCD 28.39 24.07 2 25.29 6 25.94 25.15 -.64 -1.8 ETFS EnCm N BEF 29.22 22.55 27.75 6 28.85 27.72 -.96 +9.3 ETFSGold N SGOL 132.10 117.20 18 119.94 123 122.13 119.82 -1.56 -4.9 ETF Pall N PALL 107.47 79.38 7 89.10 54 91.95 88.91 -1.27 -12.3 ETF Plat N PPLT 97.94 76.85 70 78.94 1107 81.38 78.40 -1.27 -10.8 EVO Pay n Q EVOP 23.40 19.00 93 21.84 541 22.00 20.22 +1.72 +14.8 EXFO g Q EXFO 4.70 3.17 711 3.50 935 3.65 3.30 -19.5teXp Wrld n Q EXPI 19.00 10.89 28 11.12 243 11.48 10.89 +.15 -27.8 EagleBncp Q EGBN 18 69.80 46.20 154 60.15 677 65.42 60.00 -3.60 +3.9 EagBcMT Q EBMT .36 1.9 16 21.95 17.35 2 19.05 6 19.30 19.05 +.15 -9.1 EagleBkS rs Q EGLE 6.14 4.18 118 5.38 906 5.55 5.27 -.04 +20.1 EagleCGr A GRF .50e 2.3 8.59 7.11 1 7.87 115 8.19 7.77 +.13 -.9 EaglFnB n Q EFBI .22p 19.57 14.50 5 16.46 6 16.61 16.01 +.11 +1.8 EagleGrInc N EGIF 1.31 8.4 17.26 14.83 13 15.61 65 15.76 15.59 +.01 -5.9 EagleMat N EXP .40 .4 26 122.49 86.51 247 107.33 1327 108.86 105.87 -.17 -5.3sEaglePhm Q EGRX 40 83.49 45.05 196 79.66 1060 83.50 77.71 +1.44 +49.1 EaglePtCr N ECC .80 4.3 21.60 17.28 58 18.52 776 18.78 18.23 +.07 -1.5 EagleP pfA N ECCA 1.94 7.6 26.36 24.96 4 25.38 44 25.49 25.12 +.16 -1.7 EaglPt pfB N ECCB 1.94 7.4 26.60 25.50 1 26.37 12 26.54 26.30 +.13 +.3 EagleP27 n N ECCY 26.75 24.80 1 25.39 3 25.57 25.36 +.03 Earthstone N ESTE 12.16 7.80 199 10.77 1488 11.00 9.90 +1.02 +1.3 EstWstBcp Q EWBC .80 1.2 19 73.98 52.86 997 64.23 4144 68.09 64.03 -1.73 +5.6 EastrAcq n Q EACQ 10.40 9.25 10.40 1 10.40 10.40 +3.0 EastGvP n N DEA 1.04 5.2 30 22.32 19.03 1642 19.86 4450 20.18 19.79 -.08 -6.9 EasternCo Q EML .44 1.6 39 31.05 24.00 4 28.25 21 30.75 28.25 -2.05 +8.0 Eastgrp N EGP 2.56 2.6 34 98.17 77.74 167 96.93 902 97.99 95.54 -.91 +9.7 EastChem N EMN 2.24 2.3 13 112.45 81.91 616 99.48 4260 102.65 98.71 -.26 +7.4 EKodak N KODK 13.28 2.95 269 3.95 1575 4.00 3.74 +.15 +27.4 EastsDist n Q EAST 9.25 3.35 2 7.91 74 8.47 7.80 -.68 +96.3 Eaton N ETN 2.64f 3.4 18 89.85 69.82 1431 77.76 9936 78.66 75.44 +1.74 -1.6 EatVn 22 n N EFL 10.09 9.08 46 9.35 188 9.46 9.30 +.04 +1.2 EatV HiIn21 N EHT .60 6.2 10.52 9.34 10 9.73 104 9.75 9.66 +.07 -2.7 EV GlInBu s Q EVGBC 100.02 49.98 100.02 0 100.02 100.02 +.04 +100.1 EV CAMu A EVM .68 6.6 12.89 10.15 30 10.29 206 10.33 10.27 +.02 -10.6 EVCAMu2 A EIA .62 5.8 13.00 10.55 20 10.75 60 10.79 10.69 +.03 -6.5 EVCAMu A CEV .71 6.2 13.01 11.23 7 11.45 33 11.59 11.44 -.06 -5.8 EatnVan N EV 1.24f 2.3 20 60.95 45.06 505 53.44 2246 54.10 52.73 +.83 -5.2 EV EnEq N EOI 1.04 6.6 16.46 12.94 60 15.59 407 15.73 15.38 +.27 +7.4 EV EEq2 N EOS 1.05 6.0 17.72 14.41 92 17.53 533 17.53 17.01 +.58 +15.2 EV FltRt N EFT .91 6.3 15.33 14.03 114 14.53 529 14.63 14.52 -.04 +1.4 EVFltRtIP N EFF 1.13 6.7 17.13 15.93 15 16.78 64 16.79 16.53 +.25 +2.9 EV LtdDur A EVV 1.22 9.7 14.29 12.47 278 12.52 1606 12.62 12.48 -.02 -8.3 EV MAMu A MAB .65 5.0 16.00 12.35 2 12.94 11 12.95 12.89 +.05 -2.0 EVMAMu A MMV .69 5.5 14.04 12.26 4 12.48 9 12.50 12.39 +.07 -4.8 EV MIMu A MIW .71 5.4 14.39 12.52 9 13.16 15 13.22 13.16 -.03 -2.2 EVMIMu A EMI .71 5.5 14.01 12.04 0 12.97 9 12.97 12.91 +.09 +1.1 EVMuniBd A EIM .77 6.5 12.98 11.60 110 11.82 451 11.85 11.78 -.02 -5.5 EVMuni2 A EIV .70 5.9 12.95 11.47 12 11.84 169 11.96 11.80 -.06 -3.8 EVMunTT N ETX .85 4.3 21.20 18.81 17 19.73 105 20.19 19.55 -.46 -4.8 EV MuIT N EVN .85 7.0 13.13 11.39 83 12.05 348 12.06 11.81 +.14 -2.8 EV NMuOp N EOT 1.03 5.0 23.54 19.90 21 20.51 128 20.63 20.34 +.09 -9.0 EV NJMu A EMJ .75 6.4 13.52 11.51 6 11.66 43 11.74 11.62 -.03 -6.2 EVNJMu A EVJ .73 6.5 12.95 10.99 17 11.16 54 11.39 11.13 -.11 -4.9 EVNYMu2 A NYH .69 6.4 13.64 10.48 3 10.74 18 10.84 10.74 -.06 -7.1 EV NYMu A ENX .72 6.4 13.34 11.01 24 11.20 145 11.29 11.15 -.08 -9.2 EVNYMu A EVY .74 6.1 13.56 11.84 3 12.13 15 12.20 12.10 +.05 -4.6 EV OHMu A EIO .70 6.1 14.70 11.35 11.57 10 11.60 11.54 +.02 -8.9 EVOHMu A EVO .73 5.9 13.96 12.10 1 12.46 20 12.49 12.39 +.07 -4.4 EV PAMu A EIP .77 6.4 14.70 11.62 0 12.16 3 12.26 12.15 -.04 -2.3 EVPAMu A EVP .73 6.4 12.66 11.20 0 11.34 23 11.49 11.22 +.05 -7.0 EVRiskMgd N ETJ 1.12 11.6 9.92 8.74 239 9.60 867 9.68 9.52 +.09 -.3 EV SrFlt N EFR .95 6.7 15.06 14.01 165 14.15 572 14.38 14.13 -.16 -2.0 EV SrInc N EVF .42 6.6 6.87 6.31 107 6.32 802 6.42 6.32 -.05 -3.1 EVShDur N EVG 1.08 8.3 14.64 12.91 40 12.98 140 13.03 12.91 +.06 -9.5 EVTxABdO N EXD 1.16 12.7 11.98 8.96 27 9.11 134 9.13 9.03 -.01 -11.1 EV TxAd N EVT 1.74 7.5 24.43 21.01 89 23.22 580 23.38 23.05 +.17 -.2 EV TxAG N ETG 1.23 7.1 18.45 16.06 91 17.42 681 17.48 17.21 +.26 +.5 EV TxAOp N ETO 2.16 8.7 26.83 22.60 18 24.94 138 24.95 24.46 +.60 -1.8 EV TxDiver N ETY 1.01 8.1 12.62 10.17 305 12.44 1375 12.51 12.34 +.12 +2.1 EVTxMGlo N EXG .98 10.3 9.84 8.02 397 9.45 2313 9.54 9.41 -.02 +.7 EVTxBWIn N ETB 1.30 8.0 17.27 15.28 38 16.25 200 16.30 16.14 +.08 -2.9 EVTxGBW N ETW 1.17 9.8 12.74 11.15 201 11.88 965 11.97 11.81 -.04 -.3sEVTxBWOp N ETV 1.33 8.5 15.71 14.19 143 15.72 868 15.73 15.50 +.22 +2.3 Ebix Inc s Q EBIX .30 .4 26 87.50 53.90 112 81.15 558 82.25 79.25 +1.25 +2.4 Echelon rs Q ELON 8.37 4.07 74 8.29 459 8.37 8.28 -.04 +49.7 EchoGLog Q ECHO 71 32.95 13.00 255 29.75 1090 30.15 28.80 +.35 +6.3 EchoStar Q SATS 14 62.29 43.33 135 47.17 1475 47.44 46.15 +.87 -21.3 EclipseRs N ECR 26 3.07 1.23 858 1.80 6203 1.96 1.71 +.09 -25.0 Eco-Stim h Q ESES 1.74 .61 74 .72 215 .75 .63 +.05 -42.9 Ecolab N ECL 1.64 1.1 31 150.46 125.74 671 143.16 2995 143.40 141.60 +1.40 +6.7 EcologyEn Q EEI .40 3.0 14.45 10.25 2 13.50 21 13.50 12.90 +.59 +28.6 Ecopetrol N EC .16e .8 23.34 8.77 670 20.72 4202 21.21 20.29 +.23 +41.6 Edenor N EDN 63.29 27.92 54 33.14 444 35.92 31.05 +1.20 -33.3 EdgeTher h Q EDGE 17.77 .84 144 1.03 1141 1.12 1.02 -.04 -89.0 Edgewater Q EDGW 7.30 4.25 5 5.43 89 5.72 5.29 -.07 -13.0 Edgewell N EPC 13 76.76 39.50 1162 51.64 4020 52.77 49.76 -.24 -13.0 EdisonInt N EIX 2.42 3.7 15 83.38 57.63 1227 65.64 9618 66.26 63.67 -.62 +3.8 EditasM n Q EDIT 45.02 15.28 622 37.90 3097 38.77 37.00 -.04 +23.3 EducRltTr N EDR 1.56 3.7 33 43.30 30.07 2431 41.63 7944 42.15 41.51 -.17 +19.2 EducDevel Q EDUC .40f 2.1 32 27.93 9.25 89 18.90 156 19.40 17.17 +.35 -.3 EdwLfSci s N EW 49 155.22 100.20 971 148.13 6147 148.78 143.90 +.60 +31.4seGain Q EGAN 19.05 1.55 862 13.75 6318 19.05 13.15 -4.20 +161.9 EgaletCp Q EGLT 1.59 .37 502 .40 1792 .43 .37 -59.8 eHiCarSvc N EHIC 14.65 8.89 43 13.02 382 13.24 13.01 -.08 +12.5 EidosThr n Q EIDX 24.75 18.10 26 20.77 374 22.78 19.36 -1.73 -10.2 EigerBio rs Q EIGR 18.00 7.13 65 11.50 328 12.00 11.30 -.40 -17.6 8x8 Inc N EGHT 23.05 12.00 914 21.15 4855 21.73 20.50 -.05 +50.0 EksoBio n Q EKSO 4.77 1.02 155 1.76 1857 2.06 1.71 -.22 -17.4 ElPasoEl N EE 1.44f 2.4 26 61.15 48.05 192 60.10 1440 60.85 58.65 -.60 +8.6 ElPasE pf N EPpC 2.38 5.1 51.33 45.00 0 46.55 4 48.50 46.50 -2.35 -4.5 ElPolLoc h Q LOCO 72 13.75 9.05 167 11.60 1048 11.70 11.20 +17.2 ElbitIm rs Q EMITF 3.24 1.90 5 2.24 25 2.32 2.13 -.08 -21.1 ElbitSys Q ESLT 1.76 1.5 20 153.13 111.01 28 120.04 128 120.39 118.33 -.07 -9.9 EldorGld g N EGO .02e 11 2.60 .80 2556 1.08 13502 1.11 1.02 +.03 -24.5sEldorRsts Q ERI 60 46.45 18.80 2000 46.25 6703 46.85 41.70 +5.05 +39.5 ElectSci Q ESIO 8 27.72 7.50 335 17.25 3185 17.85 16.12 +1.22 -19.5 ElectroSen Q ELSE 34 5.24 2.96 4.02 1 4.02 3.90 +.07 -.7telectCore n Q ECOR 20.25 13.32 73 14.90 576 16.45 13.32 -.80 -24.9 Electrmed A ELMD 21 7.96 4.60 6 5.47 22 5.52 5.40 -9.9sElectArts Q EA 33 148.74 99.63 2109 148.73 10899 151.26 142.27 +3.63 +41.6 EFII lf Q EFII 49.76 25.28 273 34.65 1485 34.99 33.39 +.79 +17.3sElevCr n N ELVT 11.27 5.90 401 10.40 2631 11.27 9.90 +.43 +38.1sEliLilly N LLY 2.25 2.5 85 89.09 73.69 3335 89.71 15315 89.87 87.20 +2.32 +6.2 EllieMae N ELLI 72 116.90 79.71 951 102.84 2545 108.31 101.25 -3.63 +15.0 EllingtnF N EFC 1.76 11.0 12 16.43 14.12 16 15.94 168 15.99 15.68 +.22 +9.9 EllingtRM N EARN 1.48 13.4 14 14.97 10.23 48 11.04 375 11.22 10.96 -.15 -8.3 Ellomay A ELLO 11.09 7.50 8.55 3 8.55 7.75 -.05 -5.0 EllswthFd A ECF .80e 8.3 9.88 8.81 19 9.59 93 9.64 9.49 -.01 +1.9 Ellswt pfA A ECFpA 1.31 5.3 26.20 23.39 2 24.69 21 24.80 24.47 +.05 -1.7 ElmiraSB Q ESBK .92b 4.5 17 20.60 18.00 1 20.50 9 20.50 20.34 +5.3 EloxxPh n Q ELOX 24.60 11.11 58 18.86 255 19.78 18.51 -.15 +65.4 EltekLtd rs Q ELTK 8.95 2.65 0 3.86 212 4.48 3.74 +.10 -5.4 eMagin A EMAN 2.65 1.23 10 1.75 144 1.80 1.70 -.03 +6.1 EAndinA N AKO/A .68e 3.3 28.25 19.23 20.41 7 21.19 19.95 +.81 -23.0tEAndinB N AKO/B .74e 3.3 31.80 21.64 8 22.50 66 24.50 21.64 -.10 -23.2 Embraer N ERJ .13e .6 28.55 18.36 3060 21.50 10797 24.73 21.09 -1.94 -10.2 EmclaireF Q EMCF 1.12 3.3 17 36.00 26.75 2 34.07 5 35.43 33.79 -.93 +12.3 Emcore Q EMKR 1.50e 12.20 4.40 81 5.10 420 5.40 5.05 +.05 -20.9 EmerExp n N EEX .29f 1.4 24.56 18.19 145 20.30 957 20.79 20.06 -.32 -.2 EmergeES N EMES 2.68m 10.45 5.65 138 7.17 1310 7.73 7.00 -.05 -.3 EmergBio N EBS 31 55.94 32.48 210 54.96 1545 55.16 52.71 +.06 +18.3 EmersonEl N EMR 1.94 2.7 27 74.45 57.47 1554 70.58 12136 71.29 68.81 +1.30 +1.3 EmerR hs A MSN 1.89 1.07 16 1.47 49 1.50 1.41 -.02 +.7 EmmisC rs Q EMMS 1 5.84 2.44 37 4.41 77 5.15 4.16 -.69 +25.3 EmpirRst rs Q NYNY 30.98 15.88 27 19.85 55 20.25 18.55 -.15 -26.5 EmpOPES N ESBA .34 2.0 21.25 15.17 1 17.16 32 17.41 17.08 -.15 -17.0 EmpOP60 N OGCP .34 2.0 20.90 15.28 1 17.09 10 17.39 17.08 -.15 -16.1 EmpOP250 N FISK .34 2.0 20.95 15.88 17.31 0 17.31 17.28 +.20 -15.1 EmpStRTr N ESRT .34 2.0 44 21.24 15.94 1287 17.23 4872 17.54 17.15 -.15 -16.1 EmployH N EIG .80 1.9 14 50.45 38.35 93 41.55 465 41.80 40.55 +1.05 -6.4 EElChile N EOCC 1.07e 5.2 29.41 19.32 15 20.40 125 20.94 19.95 +.40 -24.2 EnLinkLP N ENLK 1.56 10.4 18.58 12.75 771 15.07 3251 15.95 15.01 -.72 -2.0 EnableMid N ENBL 1.27 7.4 19 18.13 12.89 428 17.26 1581 17.32 16.70 +.09 +21.4 EnantaPh Q ENTA 70 127.77 33.15 237 123.05 1534 127.00 118.68 -2.25 +109.7 EnbrdgEM N EEQ 1.40t 16.23 8.38 223 10.44 1586 10.53 10.10 +.09 -22.0 EnbrdgEPt N EEP 1.40 12.8 13 16.63 8.89 1518 10.98 7377 11.03 10.72 +.14 -20.5 Enbridge N ENB 2.68 42.31 29.00 2387 35.58 14039 35.88 35.17 -.03 -9.0 EnCana g N ECA .06 .5 22 14.31 8.31 6854 13.24 44616 13.53 12.68 +.44 -.7sEncompHlth N EHC 1.00 1.4 26 69.76 42.21 584 69.30 3711 69.87 68.53 -.05 +40.3 EncoreCap Q ECPG 11 52.00 35.85 221 38.00 1244 39.10 37.10 +.25 -9.7 EncorW Q WIRE .08 .2 15 58.70 37.30 27 49.15 286 49.60 47.65 +.20 +1.0sEndvSilv g N EXK 49 3.35 1.94 579 2.94 5487 3.35 2.90 -.29 +23.0 Endo Intl Q ENDP 12.54 5.27 3094 11.12 26758 11.39 10.59 +.26 +43.5sEndocyte Q ECYT 17.42 1.17 535 17.26 4026 17.47 15.71 +1.25 +303.3 Endologix Q ELGX 6.72 3.75 326 5.50 1380 5.85 5.42 -.28 +2.8sEndurIntl Q EIGI 10.95 6.95 597 10.70 3629 10.95 10.28 -.10 +27.4 EnduroRT N NDRO 1.45e 38.2 10 4.41 2.31 44 3.80 230 3.80 3.60 +.20 +20.6sEnergen N EGN .08 .1 26 78.30 47.23 690 74.46 4409 78.30 73.92 -.64 +29.3 Energizer n N ENR 1.16 1.8 22 64.93 40.64 776 63.02 2861 64.92 62.43 -1.87 +31.3 Energous Q WATT 33.50 6.91 258 15.73 1849 15.86 14.46 +1.01 -19.1 EngyFocus Q EFOI 3.46 1.51 4 2.14 74 2.29 2.00 +.10 -12.7 EnFuel grs A UUUU 2.65 1.30 347 2.33 3478 2.52 2.29 -.13 +30.2 EnrgyRec Q ERII 11.30 6.13 311 8.04 1374 8.46 7.86 -.03 -8.1 EgyTrEq s N ETE 1.22 7.1 21 19.34 12.80 1697 17.24 9515 17.82 17.17 -.49 -.1 EngyTrfPt N ETP 2.26 11.7 19 21.68 15.06 2464 19.24 16317 19.40 18.88 +.13 +7.4 EnrgXXi hn Q EGC 21.17 3.41 633 8.94 2544 9.10 8.93 -.06 +55.7 Enerpls g N ERF .12e .9 17 13.49 7.61 454 13.12 3995 13.47 12.72 +.35 +34.0 EnersisAm N ENIA .21e 2.5 12.11 8.45 382 8.56 4728 8.83 8.50 +.03 -23.4 EnerChile N ENIC .22e 4.3 6.57 4.75 311 5.16 2286 5.23 4.94 +.23 -9.2 EnerSys N ENS .70 .9 28 82.25 61.33 200 77.48 789 78.16 75.10 +1.64 +11.3sEngility N EGL 35.84 21.19 140 35.45 773 35.84 31.45 +3.82 +25.0 EnLinkLLC N ENLC 1.05f 6.7 14 20.00 13.80 351 15.75 3118 16.70 15.40 -.85 -10.5 Ennis Inc N EBF .90f 4.5 15 21.80 17.65 60 19.95 369 21.05 19.85 -.50 -3.9sEnovaIntl N ENVA 21 38.90 11.15 237 37.35 1767 38.90 36.35 -.55 +145.7sEnphase Q ENPH 7.60 .76 1519 7.04 13709 7.60 6.86 +.01 +192.1 EnPro N NPO .96f 1.3 41 94.79 66.01 71 73.18 482 74.19 71.75 +.76 -21.7sENSCO N ESV .04 .5 8.00 4.10 8633 7.60 81557 8.00 7.26 +.34 +28.6 Enservco A ENSV 1.50 .30 470 1.23 889 1.23 1.12 +.09 +91.0 EnsignGp s Q ENSG .18 .5 30 40.09 18.75 86 37.50 765 38.42 36.84 +.14 +68.9 EnstarGp Q ESGR 19 237.30 183.85 20 212.00 152 214.95 206.30 +.70 +5.6 EnSync A ESNC .65 .32 121 .37 330 .38 .34 +.03 -7.8 EntegraFn Q ENFC 25 30.70 22.00 13 30.20 104 30.60 30.05 +.05 +3.2 Entegris Q ENTG .28 .8 30 39.55 22.23 691 35.05 4716 36.08 33.80 +.20 +15.1 EnteraBi n Q ENTX 7.60 5.11 2 6.61 92 6.95 6.25 +.01 +5.3 Entercom N ETM .36 4.5 10 12.43 6.30 1823 8.00 10557 8.55 7.80 +.15 -25.9 EntArk66 n N EAI 1.22 5.0 25.29 23.08 13 24.63 52 24.70 24.56 -.09 -2.0 EntArk 63 N EAE 1.19 4.9 25.60 22.51 6 24.20 23 24.27 23.89 +.32 -2.9 EntArk 52 N EAB 1.23 5.0 25.45 23.26 2 24.65 19 24.92 24.51 -.12 -2.3 Entergy N ETR 3.56 4.3 36 87.85 71.95 1254 81.89 8690 82.66 79.55 -.67 +.6 EntLA 66 N ELC 1.22 5.0 25.17 23.08 13 24.56 69 24.65 24.48 +.01 -1.0 EntgyLA52 N ELJ 1.31 5.2 25.75 23.76 1 25.28 55 25.54 25.05 -.13 +.7 EntLA 63 N ELU 1.18 4.9 25.72 22.61 3 24.18 15 24.18 23.87 +.26 -2.6 EntMS FtM N EMP 25.49 23.18 13 24.58 64 24.75 24.54 -.08 -2.3 EntgyNO n N ENO 26.99 24.25 11 25.84 46 26.09 25.75 -.05 +.9 EntgyNO 52 N ENJ 1.25 5.0 25.90 23.17 13 24.94 27 24.95 24.51 +.14 -.1 EntgyTx64 N EZT 1.41 5.3 27.67 25.02 1 26.36 14 26.65 26.33 -.24 -.6 EntBcpMA Q EBTC .58 1.5 21 44.14 30.00 1 38.20 51 41.27 36.12 -2.40 +12.2 EntFinSv Q EFSC .44 .8 19 57.05 36.65 36 54.25 321 56.15 54.15 -1.30 +20.2 EntProdPt N EPD 1.72f 6.1 21 29.65 23.10 2752 28.40 13368 28.57 27.65 +.75 +7.1 Entravisn N EVC .20 4.1 49 7.90 3.90 181 4.90 1471 5.05 4.75 +.05 -31.5 EntrResc A EGI .69 .34 37 .45 224 .48 .44 +.00 -25.0 Envestnet N ENV 47 60.28 37.75 141 57.75 1553 59.80 57.05 -.90 +15.8 EnviroStr A EVI .20e 82 43.25 21.30 2 39.95 67 40.55 37.55 -.50 -.1 EnvisnHl n N EVHC 63.31 23.79 1437 44.71 13855 44.83 44.18 +.52 +29.4 Enviva n N EVA 2.50f 8.7 31.95 25.01 12 28.65 102 29.15 28.45 -.35 +3.6 EnzoBio N ENZ 12.04 4.97 114 5.11 787 5.60 5.00 -.42 -37.3 Epizyme Q EPZM 21.40 11.15 131 13.30 2535 14.12 12.55 +.70 +6.0sePlus s Q PLUS 25 100.65 67.65 46 98.65 304 100.65 97.55 -.90 +31.2 Equifax N EFX 1.56 1.2 22 147.02 89.59 769 126.99 4240 129.31 126.90 -.25 +7.7 Equinix Q EQIX 9.12f 2.1 495.35 370.79 282 443.43 1934 449.39 439.35 -2.27 -2.2 EquitFin n Q EQFN .20p 10.95 10.00 4 10.45 16 10.60 10.30 -.10 -4.1sEqtyBcsh n Q EQBK 27 44.30 31.25 109 42.15 500 44.30 42.14 -.50 +19.0 EquityCmw N EQC 32 32.35 27.96 284 31.66 1928 32.09 31.57 -.35 +3.8 EqCm pfD N EQCpD 1.63 6.2 27.24 25.24 2 26.19 19 26.40 26.08 +.04 -.6 EqtyLfPrp N ELS 2.20 2.4 28 93.18 79.78 248 92.49 1527 93.09 91.26 -.03 +3.9 EqtyRsd N EQR 2.16 3.3 31 70.46 54.97 1230 64.50 8999 65.48 64.13 -.29 +1.1 EquusTR N EQS 29 2.54 2.19 2 2.28 27 2.33 2.28 -.06 -5.0 EraGroup N ERA 13 14.00 8.10 13 13.29 281 13.94 12.82 -.36 +23.6 Ericsson Q ERIC .13e 1.7 8.05 5.52 2961 7.73 15928 7.85 7.65 -.07 +15.7 ErieInd Q ERIE 3.36 2.8 29 129.73 106.63 19 118.12 171 119.32 117.40 +.13 -3.1 Eros Intl N EROS 16.90 6.65 170 13.65 1651 14.50 13.60 -.45 +41.5 ErytechP n Q ERYP 30.56 10.00 0 10.98 7 11.20 10.71 -.14 -50.1 Escalade Q ESCA .50 3.6 14 15.25 11.65 5 13.75 33 14.50 13.60 -.30 +11.8 EscoTech N ESE .32 .5 20 66.80 50.30 46 61.35 386 62.10 60.15 +1.25 +1.8 Esperion Q ESPR 82.68 33.06 651 42.35 4577 45.89 40.00 -2.27 -35.7 Espey A ESP 1.00 3.8 53 29.97 21.07 0 26.06 6 26.70 25.70 +.31 +8.8 EsqFnHld n Q ESQ 29.45 14.51 12 26.36 107 27.04 24.01 -.34 +33.5 EssaPh gs Q EPIX 12.74 2.00 5 3.89 30 4.27 3.85 -.01 -11.2 Essendant Q ESND .56 4.0 14.81 7.20 148 14.15 1219 14.50 13.84 +.23 +52.6 Essent N ESNT 9 50.08 32.73 641 35.70 3560 37.85 35.50 -1.50 -17.8stEssentPr n N EPRT 14.09 13.27 222 14.00 2209 14.09 13.27 +.54 +2.3 EssexPT N ESS 7.44f 3.1 28 270.04 214.03 246 239.62 1827 243.70 237.28 -.40 -.7 EsteeLdr N EL 1.52 1.1 47 158.80 93.45 1414 140.49 9162 144.82 138.05 -1.93 +10.4 Esterline N ESL 17 100.60 67.15 88 75.15 498 75.55 73.00 +1.45 +.6 EstreAm n Q ESTR 13.38 7.72 2 8.15 11 8.70 8.15 -.12 -5.6 EtfSilver N SIVR 17.70 14.92 74 15.38 1161 15.78 15.34 -.22 -6.9 EthanAl N ETH .76 3.0 17 33.13 21.50 117 25.05 744 25.55 24.48 -.11 -12.4 Etrac2xMtg N MORL 3.31e 20.9 19.30 12.50 476 15.81 1638 16.69 15.74 -.18 -10.4 Et2xDJDiv N DVYL 3.55e 5.0 77.86 60.01 1 71.60 12 73.18 70.72 -.76 -2.2 Etr2xHomb N HOML 70.00 34.00 48.00 0 48.00 48.00 +3.50 -20.3 EtrCrdOil n N OILX 43.69 26.87 43.03 1 43.03 42.53 +.21 +32.0 EtHiDLwV N HDLV 2.57e 9.6 33.35 23.58 5 26.79 23 27.73 26.67 -.42 -16.8 Etr2xCEFd N CEFL 2.88 18.6 18.98 15.30 88 15.48 368 15.74 15.43 +.06 -14.6 EtrcDvsHi N DVHL 2.85e 14.8 22.31 17.57 3 19.28 97 19.61 19.13 +.11 -4.6 EtrWFxEn N LMLP 1.90e 11.0 19.00 14.10 22 17.29 113 17.75 16.85 -.20 +9.8 EtracReit N LRET 2.00e 7.9 27.57 19.32 25.24 11 25.55 25.17 -.19 -4.0 UBS VlHdg N XIVH 82.84 11.86 15.28 -80.2 Etr EnhGl N FIHD 191.45 147.00 11 164.00 71 166.59 161.20 +.41 -4.7 FI EnhEu n N FIEE 202.02 151.77 1 164.52 23 168.05 161.45 -1.63 -7.3 Etr SP MLP N MLPZ .06p 51.00 31.45 37.33 3 39.73 38.48 -.38 -12.9 Etr MLP In N MLPQ .08p 48.65 25.63 122 31.96 300 33.28 31.47 +.35 -15.2 EtrAlerInf N MLPB .99e 26.40 20.87 22.67 0 23.07 23.07 +1.95 -2.4 EtrWFBsD N BDCZ .91e 26.16 19.08 1 20.00 1 20.00 20.00 +.30 -4.1 Etr2xLevLg N LBDC 2.89e 19.1 19.93 13.65 1 15.10 11 15.93 15.10 -.16 -7.4 EtrMtgReit N MRRL 1.70e 19.15 11.51 14 15.72 66 16.65 15.72 -.17 -11.2 EtrSCHiDv N SMHD 3.06e 15.6 21.47 14.27 19 19.65 172 20.93 19.19 -.46 +.1 Etsy n Q ETSY 63 45.88 13.58 1167 43.00 7246 45.59 42.56 -1.71 +110.3 EuroTech Q CLWT 8.45 2.00 121 4.90 1351 5.90 3.84 +1.10 +48.0 Euronav n N EURN 2.41e 10.10 6.90 360 8.70 3649 9.30 8.70 -.25 -5.9 Euronet Q EEFT 20 101.07 70.67 286 85.20 2210 86.90 84.69 -.55 +1.1 EuroEqFd N EEA .17e 1.8 10.88 9.10 4 9.54 48 9.58 9.39 +.26 -3.4 Euroseas rs Q ESEA 2.73 1.25 13 1.78 114 1.95 1.63 -.03 +4.5 EvansBc A EVBN .92f 2.0 19 49.00 37.80 2 46.65 31 47.50 46.19 -.05 +11.3 EveloBio n Q EVLO 16.75 11.10 57 13.04 397 13.45 12.11 +.50 -19.8 Ever-Glory Q EVK 7 4.50 1.96 2 3.70 69 3.80 2.55 +1.05 +57.4tEverQuo n Q EVER 22.09 16.26 197 16.90 1009 17.95 16.14 -.80 -6.2 Everbrdg n Q EVBG 53.42 21.56 194 50.23 1019 50.26 47.35 +.81 +69.0 Evercore N EVR 2.00f 1.9 25 112.60 69.55 388 106.35 2307 109.70 103.50 -1.25 +18.2 EverestRe N RE 5.20f 2.2 25 277.17 208.81 158 231.55 845 235.75 230.75 +1.09 +4.7 Evergy N EVRG 1.60 2.9 25 57.44 47.06 889 55.91 6538 56.74 54.17 -.85 +5.9 EveriHldgs N EVRI 8.99 6.08 279 7.75 1679 7.93 7.39 +.33 +2.8 EversrceE N ES 2.02 3.4 19 66.15 52.76 1843 59.14 10347 60.68 57.80 -1.17 -6.4 EvrspnTc n Q MRAM 25.39 6.40 57 9.82 445 9.85 9.00 +.74 +30.9sEvertec N EVTC .40 1.8 19 22.95 12.60 610 22.70 2511 23.45 22.10 +.45 +66.3 EvineLive Q EVLV 1.62 .76 553 1.40 2229 1.48 1.32 +.06 EvofemBio Q EVFM 12.56 .30 27 2.60 185 2.73 2.41 -.01 +33.3 Evogene Q EVGN 5.75 2.66 16 2.87 78 3.11 2.87 +.01 -6.5 EvokePhm Q EVOK 4.09 1.85 23 2.67 91 2.75 2.60 +.05 +18.1 EvolentH n N EVH 27.15 10.30 589 22.25 3241 23.15 22.15 -.75 +80.9 Evolus n Q EOLS 39.50 6.75 212 26.17 1553 28.03 23.52 -1.19 +127.6sEvolPetrol A EPM .40 3.5 24 12.00 6.35 173 11.30 1419 12.00 11.00 -.20 +65.0tEvolvgSys Q EVOL .44 15.4 8 5.85 2.70 10 2.85 53 3.00 2.70 -.05 -39.4 EvoquaWt n N AQUA 25.36 18.05 337 20.71 2032 21.02 20.27 +.39 -12.7 ExOne Q XONE 12.50 6.16 87 7.35 597 7.84 7.10 -.19 -12.5 ExactSci h Q EXAS 71.60 36.10 639 63.76 5476 64.39 61.16 +1.30 +21.4 ExantasCap N XAN .20 2.0 11.38 8.51 101 10.13 510 10.23 10.06 -.07 +8.1 ETYldShHi N YYY 1.92 10.5 20.00 18.08 46 18.31 210 18.33 18.25 +.04 -6.0 ExTrRobo N ROBO .07e .2 46.20 35.38 222 40.72 1737 41.05 40.12 +.44 -1.5 RxVlmxWk A VMAX 31.03 2.69 1 18.44 7 19.36 18.44 -1.50 +50.7 Ber Gl Rs n N BRGL 28.14 24.89 26.88 0 26.88 26.67 -.22 +3.2 Ber US Rs n N BERN 29.41 24.94 0 28.67 1 28.70 28.67 +.21 +6.6 ExTTactUS N HTUS 29.30 24.04 4 27.40 47 27.50 27.25 +.04 +1.0 ETF IndExp N TETF 21.64 16.10 3 19.87 17 20.21 19.82 +.10 +4.3 RxVlmxInF A VMIN 46.55 2.37 84 3.29 236 3.30 3.15 +.19 -90.5 ETEMeCmc N EMQQ .02p 43.50 31.68 137 37.10 666 37.74 36.42 +.05 -2.5 ExelaTch n Q XELA 8.97 4.15 52 4.94 560 5.24 4.82 +.08 -4.1 Exelixis Q EXEL 27 32.50 18.50 2756 21.86 20932 22.21 20.77 +.65 -28.1 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Saturday, July 14, 2018

PAGE 59

sExelon N EXC 1.38f 3.3 12 43.20 35.51 4771 42.39 31871 43.20 41.20 -.70 +7.6 ExlSvcHld Q EXLS 44 64.34 52.50 102 61.67 628 61.96 59.26 +2.15 +2.2 Expedia h Q EXPE 1.20 .9 58 161.00 98.52 894 126.95 5153 127.96 123.81 +.95 +6.0 ExpdIntl Q EXPD .90f 1.2 25 78.16 54.32 943 73.23 5891 73.79 71.46 +1.38 +13.2 Exponent s Q EXPO 60 52.63 28.53 118 49.95 735 50.80 49.10 -.55 +40.5 Express N EXPR 30 11.34 5.28 1632 9.38 9245 9.80 9.05 -.29 -7.6 ExpScripts Q ESRX 11 85.07 55.80 1289 81.48 11095 82.79 79.18 +1.41 +9.2 ExtendStay Q STAY .88f 4.1 45 22.58 16.27 1087 21.44 7013 22.09 20.80 -.39 +12.8 Exterran n N EXTN 33.69 23.29 81 28.03 723 28.35 26.50 +1.56 -10.8 ExtraSpce N EXR 3.44f 3.6 23 101.96 73.70 1324 96.81 5861 100.97 96.55 -3.95 +10.7 ExtrOilGs n Q XOG 17.42 10.28 1645 14.56 7489 15.70 14.54 -.36 +1.7 ExtrmNet Q EXTR 15.55 7.63 1735 8.50 7486 8.87 8.46 -.07 -32.1 ExxonMbl N XOM 3.28f 3.9 18 89.30 72.16 8720 83.31 48738 84.12 82.03 +.98 -.4 EyePtPh Q EYPT 2.88 .93 95 2.15 1194 2.34 2.12 -.03 +99.1 EyegatePh Q EYEG 1.42 .29 230 .57 1344 .60 .54 -.01 -46.9 Eyenovia n Q EYEN 10.74 5.75 2 6.44 68 7.46 5.94 +.39 -35.1 Ezcorp Q EZPW 16 15.10 7.58 186 12.10 2428 12.65 12.01 -.05 -.8F -:F5 Netwks Q FFIV 23 183.27 114.63 661 176.03 3321 179.22 170.12 -1.22 +34.1 FAT Br n Q FAT .48 7.2 13.99 5.54 6 6.67 54 7.53 6.53 -.83 -25.2 FB Finl n N FBK .06p 17 45.43 32.84 99 40.84 600 42.52 40.33 -1.07 -2.7 FBL Fn N FFG 1.84 2.3 19 85.00 64.00 4 80.70 66 82.65 80.00 -.10 +15.9 FCB Fin N FCB 22 62.95 39.90 443 57.95 1401 61.90 57.50 -2.60 +14.1 FFBW n Q FFBW 12.50 10.30 2 11.15 11 11.15 11.02 +1.2 FGL Hldg n N FG 11.94 8.14 760 8.65 4884 8.88 8.63 -.06 -14.1 FLIR Sys Q FLIR .64 1.2 32 55.72 35.24 433 52.83 4244 53.27 51.86 +1.06 +13.3 FMC Corp N FMC .66 .7 17 98.70 72.73 715 88.34 4572 91.08 87.92 -1.44 -6.7 FNBCp PA N FNB .48 3.6 14 14.92 12.02 1740 13.22 10563 13.86 13.21 -.31 -4.3 FNB FL pfE N FNBpE 31.65 27.64 3 29.33 12 29.57 28.56 -.45 +.3 FNCB Bc n Q FNCB .04p 10.00 8.01 2 8.72 4 8.99 8.62 -.04 -5.7 FTFQAntiB N BTAL 20.69 18.31 0 19.96 20 19.96 19.76 -.11 +3.5 FTFQMom N MOM 26.26 22.76 0 24.23 7 24.46 24.23 -.18 +.8 FTFQValu N CHEP 27.13 23.33 23.43 16 23.43 23.43 -.46 -10.2 FTFQHgDiv N DIVA 1.08e 2.9 25.68 23.17 23.72 0 23.72 23.72 +.01 -4.6sFRP Hldgs Q FRPH 21 66.70 41.90 10 64.00 91 66.70 63.50 -1.95 +44.6sFS Bncp Q FSBW .56f .9 13 66.40 42.77 29 62.01 99 66.40 61.54 -1.86 +13.6 FS Invest N FSIC .76 9.8 9 9.15 6.95 823 7.75 4197 7.83 7.60 +.05 +5.4 FSB Bcp n Q FSBC 18.23 14.80 2 17.71 2 17.75 17.50 -.05 +4.1 FTD Cos Q FTD 20.47 3.46 232 4.43 1009 4.91 4.25 -.48 -38.4 FTE Net n A FTNW 26.25 14.10 10 18.15 51 19.08 17.00 +1.25 +10.0sFTI Cnslt N FCN 30 68.11 31.65 267 68.87 1642 68.99 62.80 +6.03 +60.3tFTS Intl n N FTSI 22.60 12.61 395 12.74 2904 14.85 12.61 -1.22 -35.0 Fabrinet N FN 13 47.02 24.02 305 38.86 1378 39.65 37.87 +.69 +35.4sFacebook Q FB 39 207.08 149.02 11421 207.32 73888 208.43 201.75 +4.09 +17.5 FactsetR N FDS 2.56 1.3 25 217.36 155.09 392 202.20 1430 209.08 201.35 +.57 +4.9sFairIsaac N FICO .08 52 203.63 131.52 164 202.89 852 203.70 197.58 +5.24 +32.4 FDaves Q DAVE 9.65 3.40 8 6.75 81 6.90 6.30 -.10 +3.1 FangHldg N SFUN .20e 5.7 1 5.69 3.01 969 3.51 5590 3.76 3.50 -.10 -37.1 Fanhua Q FANH .65e 2.1 52 38.24 8.21 175 30.96 1188 31.84 29.26 +1.96 +43.2tFarPtAc un N FPAC/U 10.45 10.14 90 10.17 795 10.22 10.13 +.1 FarmerBrs Q FARM 35.05 23.60 40 29.55 136 30.90 29.45 -1.25 -8.1 FarmMer s Q FMAO .56f 1.3 23 49.99 27.05 4 42.90 20 43.00 40.99 +1.43 +5.1 FarmCB Q FFKT .50 1.0 22 55.05 32.60 6 52.40 90 54.10 52.40 -.80 +36.1sFarmersNB Q FMNB .28 1.7 19 16.85 12.80 12 16.30 104 16.85 16.23 -.25 +10.5tFarmland N FPI .51 8.2 57 9.68 5.15 874 6.24 12883 8.89 5.15 -2.63 -28.1tFarmln pfB N FPIpB 1.50 6.7 27.96 17.30 195 22.30 1044 24.62 17.30 -2.15 -13.5 FaroTech Q FARO 65.35 32.25 40 56.20 251 57.50 55.70 +.05 +19.6 Fastenal Q FAST 1.60f 2.9 24 58.74 39.79 5186 55.24 47792 56.42 48.09 +7.03 +1.0 FateThera Q FATE 14.45 2.52 105 11.86 1200 12.82 11.46 -.58 +94.1 Fauquier Q FBSS .48 2.2 42 22.25 17.24 2 21.46 6 21.79 21.25 +.20 -2.0 FedExCp N FDX 2.60f 1.1 11 274.66 203.13 983 233.75 6680 237.20 228.98 +5.48 -6.3 FedNatHld Q FNHC .32 1.4 21 24.37 9.78 116 23.27 302 23.39 22.30 +.32 +40.4 FedAgric N AGM 2.32 2.5 95.97 62.72 15 93.75 123 95.66 92.42 +.81 +19.8 FdAgricA N AGM/A 2.32 2.7 25 87.20 61.50 84.58 1 85.28 84.31 +1.10 +16.3 FAgMt pfA N AGMpA 1.47 5.8 26.47 24.75 0 25.48 3 25.48 25.22 +.25 +1.4 FAgMt pfB N AGMpB 1.72 6.5 28.80 25.52 1 26.39 3 26.43 26.11 -.13 +.2 FAgMt pfC N AGMpC 1.50 5.6 31.25 25.68 26.70 1 26.70 26.16 +.56 -4.0 FedRlty N FRT 4.00 3.2 22 135.59 106.41 247 125.09 1978 127.29 124.58 -1.80 -5.8 FedRlt pfC N FRTpC 1.25 5.1 25.48 21.32 4 24.50 44 24.72 24.06 -.09 -2.7 FedSignl N FSS .28 1.2 28 25.00 17.38 152 23.65 851 23.99 23.18 -.07 +17.7sFedlStAc n Q FSAC 9.86 9.65 17 9.87 137 9.88 9.83 +.05 +1.6 FedlStA un Q FSACU 10.50 9.53 10.45 1 10.45 10.40 +.09 +2.0 FedInvst N FII 1.08f 4.6 8 36.76 22.82 1285 23.33 5993 24.59 23.01 -.41 -35.3 FedPMu N FMN .88 6.6 15.07 13.18 20 13.36 124 13.43 13.21 +.15 -4.8 FenncPhr n Q FENC 14.99 7.55 30 9.68 385 10.42 9.45 -.67 -3.4 Ferrari n N RACE 149.85 86.68 434 142.51 1522 143.70 134.84 +7.15 +35.9 Ferrellgs N FGP .40 12.0 5.75 2.87 112 3.32 1020 3.42 3.26 -.03 -22.4 Ferro N FOE 17 25.50 17.78 441 21.03 1958 21.65 20.69 -.16 -10.9tFerrogl n Q GSM .16 2.0 17.61 7.99 1577 7.98 4065 8.53 7.85 -.15 -50.7 FiatChrys N FCAU 24.95 11.07 1421 19.43 14044 20.43 19.08 -.57 +8.9 FibriaCelu N FBR .09e .5 22.05 9.60 1458 18.67 4341 18.94 18.50 -.13 +27.0 Fibrocll rs Q FCSC 20.30 2.21 419 2.50 1882 2.63 2.39 -.01 -21.9sFibroGen Q FGEN 68.55 32.20 579 63.90 3196 68.55 62.80 -3.35 +34.8 FidCorpBd N FCOR 1.58 3.2 51.30 47.95 9 48.80 33 48.84 48.31 +.26 -4.2 FidLtdTm N FLTB .98 2.0 50.75 49.11 37 49.33 169 49.39 49.22 -.03 -1.6 FidTotBd N FBND 1.20e 2.4 50.80 48.42 22 49.02 221 49.09 48.90 +.03 -2.4 FidD&D n Q FDBC .96 1.6 68.00 33.09 1 58.77 15 65.04 57.30 -.03 +42.3 FidCnsDis N FDIS .40e .9 44.16 34.66 98 44.04 491 44.09 43.40 +.80 +12.6 FidCnsStpl N FSTA .87e 2.7 35.47 29.50 128 31.90 521 31.95 31.51 +.25 -7.0 FidEnergy N FENY .53e 2.5 22.21 17.01 135 21.33 1301 21.88 21.06 +.12 +6.4 FidFinan N FNCL .60e 1.5 43.90 34.85 224 39.73 1181 40.47 39.47 +.28 -2.6 FidHlthCre N FHLC .70e 1.6 44.44 37.13 245 43.29 907 43.34 42.68 +.66 +8.3 FidIndls N FIDU .56e 1.5 41.28 34.01 84 38.15 522 38.25 37.49 +.78 -1.4 Fid Val n N FVAL 35.18 29.04 7 33.63 55 33.69 33.28 +.35 +2.3 Fid Qual n N FQAL 34.02 28.45 11 33.32 47 33.38 32.99 +.49 +4.8sFidInfoTch N FTEC .42e .7 58.00 42.95 410 57.92 2124 58.06 56.55 +1.24 +15.9 Fid Moment N FDMO 34.26 27.86 7 33.76 124 33.79 33.15 +.65 +7.9 Fid LowVol N FDLO 32.45 27.60 7 32.04 55 32.07 31.60 +.56 +4.7 Fid RisR n N FDRR 32.71 27.94 49 31.04 211 31.15 30.81 +.30 +1.3 Fid CoreD n N FDVV 30.41 26.24 45 29.79 285 29.96 29.68 +.08 +3.8 FidMsciRE N FREL .86e 3.5 25.36 21.73 111 24.80 682 25.03 24.66 -.21 +.4 FidUtils N FUTY 1.21e 3.5 37.01 30.99 58 34.65 861 35.10 33.72 -.43 +.4 FidTelecm N FCOM .76e 2.6 33.40 27.59 23 28.96 121 29.50 28.90 -.43 -6.3 FidelMatls N FMAT .53e 1.6 37.11 30.49 27 34.05 195 34.59 33.90 +.07 -2.8sFidNasdIdx Q ONEQ 2.29e .7 306.77 241.02 21 307.16 147 307.61 301.62 +5.71 +13.3 FidlNatFn N FNF 1.20f 3.2 14 42.52 31.89 1229 37.08 4003 38.65 36.90 -.80 -5.5sFidNatInfo N FIS 1.28 1.2 20 109.15 86.49 1021 108.13 7497 109.15 107.06 -.24 +14.9 FidelSo Q LION .48 1.9 17 27.05 20.28 45 25.53 301 26.71 25.00 -.60 +17.1 FidClayOp N FMO 1.72f 14.7 15.43 10.27 158 11.69 558 11.81 11.52 -.05 -11.1 FidusInvst Q FDUS 1.56a 10.8 9 17.04 12.63 55 14.46 300 14.68 14.38 +.04 -4.7 FidsInv23 n Q FDUSL 1.47 5.6 28.00 24.85 1 26.05 9 26.15 25.73 +.37 +4.2sFiestaRst Q FRGI 30.30 15.50 164 29.60 945 30.30 28.80 -.45 +55.8 FifthThird Q FITB .72f 2.5 9 34.67 24.66 4946 29.09 29343 30.19 28.89 -.05 -4.1 FifthT pf Q FITBI 1.66 6.1 30.54 27.00 14 27.17 128 27.56 27.09 -.24 -4.7 51job Q JOBS 114.63 45.46 429 92.63 2016 98.75 91.08 -5.35 +52.2 58.com N WUBA 77 89.90 45.07 979 65.73 5204 67.93 63.93 -1.06 -8.2 FinTcII n Q FNTE 11.76 9.70 7 10.03 366 10.03 10.00 +.03 +1.1tFinTcII un Q FNTEU 11.24 9.04 10.50 3 10.70 9.04 -.10 FinclEngin Q FNGN .32 .7 51 45.00 24.45 106 44.93 849 45.00 44.90 -.08 +48.3 FnclInst Q FISI .96 2.9 16 34.35 25.65 43 32.68 279 33.70 32.53 -.73 +5.1 Finisar Q FNSR 28.84 14.25 4959 18.22 11098 19.00 18.15 -.55 -10.5sFinjanH Q FNJN 5 4.78 1.66 1050 4.47 5307 4.78 3.85 +.69 +106.9 FireEye Q FEYE 19.36 13.40 2088 17.29 14671 17.41 16.26 +1.31 +21.8 FstAFin n N FAF 1.52 2.9 21 62.71 44.21 313 51.83 2616 52.31 51.30 +.54 -7.5 FstBcpPR N FBP 26 8.32 4.48 1396 7.77 8495 8.12 7.69 -.16 +52.4 FstBcpME Q FNLC 1.16f 4.0 17 32.33 25.00 6 29.00 44 30.38 28.84 -1.27 +6.5 FtBcpNC Q FBNC .40 1.0 24 42.94 29.73 49 40.45 603 42.64 40.43 -1.25 +14.6 FstBcMiss Q FBMS .20f .6 22 36.90 26.10 10 35.80 86 36.90 35.50 -.95 +4.7 FstBkNJ Q FRBA .12 .8 32 14.95 11.15 21 14.25 209 14.75 14.20 +.05 +2.9sFstBusey rs Q BUSE .80 2.5 22 33.25 27.33 90 32.22 519 33.25 32.21 -.43 +7.6 FBusnFn s Q FBIZ .56 2.2 18 26.95 20.57 13 25.21 55 26.46 25.16 -.77 +14.0 FrstCap Q FCAP .92 2.4 19 43.02 30.07 0 38.20 1 39.90 37.73 -2.00 +4.0 FstCash N FCFS .88f 1.0 35 95.40 56.40 109 91.60 826 93.25 91.00 +.70 +35.8 FtChoBc n Q FCBP 33.50 26.54 6 30.29 67 30.60 29.45 +.29 +9.2 FCtzBA Q FCNCA 1.40 .4 20 463.44 323.74 30 399.90 171 416.93 396.12 -8.44 -.8 FstCwlth N FCF .36f 2.3 22 16.40 12.07 234 15.68 1564 16.23 15.64 -.17 +9.5 FCmtyBsh Q FCBC .72a 2.3 20 36.09 24.02 11 31.64 94 33.65 31.59 -1.49 +10.1 FCmtyCp Q FCCO .40 1.6 24 26.25 19.60 11 24.60 64 26.05 24.45 -1.15 +8.8 FtConnBcp Q FBNK .68f 2.2 23 31.90 23.25 66 30.60 464 31.80 30.50 -.30 +17.0 1stCnstBn Q FCCY .24 1.1 17 27.00 16.15 9 21.30 72 21.85 21.20 -.25 +16.4sFstData n N FDC 12 22.53 14.73 3871 22.31 26106 22.53 21.91 +.45 +33.5sFstDefiF s Q FDEF 17 34.38 23.51 89 32.63 212 35.00 32.50 -1.38 +25.6 FFnclOH Q FFBC .76 2.4 20 33.70 22.80 126 31.25 937 32.45 30.60 -.50 +18.6 FstFnBksh Q FFIN .84f 1.6 27 56.35 37.31 134 52.10 793 53.90 51.75 -.65 +15.6 FstFnIN Q THFF 1.02 2.2 20 50.20 39.55 51 47.00 178 47.50 46.15 -.20 +3.6 FstFnNwst Q FFNW .32f 1.6 23 21.82 13.13 33 20.41 240 20.98 19.02 +.49 +31.6 FstFound s Q FFWM 22 20.43 16.08 169 18.69 681 19.80 18.67 -.81 +.8 FstGtyBc n Q FGBI .64b 2.4 29.50 22.76 2 26.89 16 27.63 26.20 -.41 +7.6 FsHawaii n Q FHB .96 3.4 32.36 26.30 797 28.36 3823 29.82 28.29 -.95 -2.8 FstHorizon N FHN .48 2.7 15 20.86 15.84 2705 17.59 14480 18.29 17.53 -.30 -12.0 FstHrz pfA N FHNpA 1.55 6.1 26.06 24.77 0 25.43 15 25.43 25.22 -.06 +.9 FstInRT N FR .87 2.6 22 34.04 27.61 443 33.53 3105 34.00 33.24 -.34 +6.5 FIntntBcp Q INBK .24 .7 14 42.40 27.25 57 33.60 216 34.32 33.30 -.50 -11.9 FIntBc26 n Q INBKL 1.50 5.8 26.74 24.75 1 25.88 3 26.20 25.88 -.34 -2.4 FstIntBc A Q FIBK 1.12 2.7 19 44.95 33.33 73 42.10 517 44.05 41.95 -1.00 +5.1sFMajSilv g N AG 8.48 4.93 1296 7.70 12246 8.48 7.54 -.56 +14.2 FstMerch Q FRME .88f 1.9 20 49.19 37.09 110 46.60 523 48.66 46.50 -1.23 +10.8 FstMidIll Q FMBH .68a 1.7 17 42.46 30.01 14 39.59 154 41.61 39.31 -1.41 +2.7 FMidBc Q FMBI .44 1.7 20 27.40 20.50 370 25.54 1678 26.79 25.46 -.52 +6.4 FstNwBc n Q FNWB 45 18.35 15.07 5 16.03 38 16.34 15.92 -.20 -1.7 FstRepBk N FRC .72 .7 105.52 84.56 1509 97.74 5458 102.00 97.13 -1.79 +12.8 FstRep pfD N FRCpD 1.38 5.4 26.36 24.16 3 25.43 33 25.66 25.39 -.08 -.4 FstRep pfE N FRCpE 1.75 6.8 27.45 25.54 5 25.80 33 25.92 25.76 +.05 -1.3 FstRep pfF N FRCpF 1.43 5.5 27.00 24.65 1 25.96 20 26.18 25.79 -.29 +.7 FtRepB pfH N FRCpH 1.28 5.2 25.97 23.30 21 24.79 82 24.95 24.68 -.04 -2.4 FtRpBk pfG N FRCpG 27.05 24.09 12 25.10 58 25.43 25.09 -.17 -2.9 FstSavFin Q FSFG .60 .8 19 80.01 52.16 1 71.59 13 74.00 71.50 -2.01 +25.6 FstSolar Q FSLR 33 81.72 39.11 1613 54.06 7341 55.75 53.30 -.47 -19.9 1stSource Q SRCE .96f 1.8 20 56.77 44.59 22 54.17 169 56.41 54.15 -1.03 +9.5 FTNDXTc Q QTEC .58e .7 83.42 62.64 132 80.40 697 80.72 78.74 +1.38 +11.8 FtTr AbsRet Q FAAR .84e 34.79 27.00 2 28.75 35 29.02 28.65 -.09 -2.0 FtTr 22 n N FIV 10.08 9.02 23 9.27 339 9.32 9.22 +.02 +1.5 FT RisDv n Q SDVY .11e .5 22.04 19.62 21.02 4 21.10 20.94 -.07 +.1 FtTrGlob N FAM .90 8.9 11.97 9.88 33 10.13 223 10.16 10.07 +.05 -12.5 FT MCGr N FNY .15e .3 45.34 33.90 48 44.83 151 45.02 44.28 +.55 +14.4 FT AsiaPc Q FPA 1.01e 3.1 38.10 31.66 2 32.27 23 32.52 31.91 +.14 -9.6 FT Europe Q FEP .65e 1.7 42.49 34.89 128 39.12 1405 39.49 38.66 +.21 +.2 FT LatAm Q FLN 2.01e 10.9 23.27 17.33 13 18.48 27 18.55 18.07 +.29 -9.5 FT Brazil Q FBZ 1.62e 13.8 18.24 11.15 7 11.77 57 11.83 11.34 +.15 -24.2 FT China Q FCA .68e 2.4 34.79 23.65 28.55 15 28.77 27.73 +.86 -3.9 FT Japan Q FJP .77e 1.4 63.38 51.81 7 54.94 174 55.44 54.14 +.46 -8.3tFT SKorea Q FKO .59e 2.4 32.08 24.82 1 24.94 40 25.33 24.82 -.07 -15.6 FT DevMkt Q FDT .96e 1.6 67.22 55.17 56 60.13 364 60.54 59.17 +.52 -3.6 FT EmMkt Q FEM .64e 2.5 31.32 23.61 69 25.88 1230 26.20 25.35 +.22 -7.3 FT Germny Q FGM 1.04e 2.2 55.51 43.54 7 47.16 59 47.63 46.67 -.05 -7.9 FT MCVal N FNK .40e 1.1 37.68 32.17 6 36.54 22 36.93 36.35 -.11 +.7 FT Canada Q FCAN .29e 1.1 27.35 23.69 1 26.49 6 26.74 26.12 +.19 -.1 FT UK Q FKU 1.57e 3.9 43.39 35.84 2 40.20 14 40.75 39.99 +.13 +.8 FT Switzld Q FSZ .78e 1.5 56.74 48.44 8 50.72 63 51.03 50.34 +.11 -3.8 FT HKong Q FHK 2.82e 7.3 46.25 36.40 1 38.74 11 38.95 38.41 +.63 -8.7 FT SCGr N FYC .04e .1 50.73 36.99 63 50.12 562 50.65 49.56 -.01 +17.9 FT EmMSC Q FEMS 1.65e 4.3 47.47 36.98 79 38.75 372 38.96 37.88 +.58 -10.6 FTDvMkSC Q FDTS .97e 2.3 48.51 37.92 3 41.34 51 42.43 40.73 -.03 -6.9sFT SCVal N FYT .26e .7 39.88 32.07 7 39.20 61 39.88 38.83 -.32 +6.3 FT EurzAlp Q FEUZ .50e 1.2 48.43 39.12 14 42.79 591 43.45 42.13 +.04 -2.5 FT MegaCp N FMK .44e 1.2 36.82 29.85 1 35.70 6 35.73 35.48 +.99 +6.6 FstT BICK Q BICK .34e 1.2 33.60 25.91 9 27.57 54 27.88 26.98 +.36 -8.7 FTEurSelDv N FDD 1.09e 8.1 14.79 12.99 65 13.40 631 13.60 13.29 -.10 -2.4sFTDJMic N FDM .49e 1.0 52.62 41.86 17 51.49 130 52.62 51.37 -.83 +8.5 FT DynEq N FDEU 1.45 9.0 20.20 15.79 52 16.10 341 16.41 16.06 -.03 -13.9 FtTrInOp n Q FCEF .36 1.6 23.93 20.04 4 21.91 12 21.96 21.77 +.08 -.5 FtTrMun n Q MCEF 19.39 17.65 17.85 8 17.91 17.82 -.04 -4.7 FtTEqCom N ERM 23.64 20.17 1 22.70 12 22.71 22.53 +.23 +1.5 FtT EqTact N TERM 23.62 19.41 4 22.73 45 22.76 22.53 +.43 +1.7 FtTrOpp n Q FIXD 1.52 3.1 52.92 48.74 9 49.40 69 49.50 49.23 +.05 -2.7 FTNsdGrid Q GRID .19e .4 53.73 43.39 2 49.80 13 50.50 49.51 +.63 -2.3 FTMltAInc Q MDIV 1.20e 6.5 19.49 17.60 60 18.49 405 18.56 18.41 -.03 -2.7 FT PfdSec N FPE 1.02e 5.3 20.25 18.97 764 19.23 3496 19.23 19.10 +.05 -3.9 FTNsqTDv Q TDIV .86e 2.3 38.44 31.07 139 36.65 545 36.85 36.32 +.27 +4.1 FTLwDOpp Q LMBS 1.41 2.8 52.30 50.98 216 51.21 845 51.25 51.17 -.02 -.8 FTIntlMltA Q YDIV .99e 5.7 19.83 17.04 8 17.38 16 17.64 17.30 -.15 -6.7 FT BuyInc Q FTHI .96 4.2 24.00 21.53 3 23.13 32 23.23 23.00 +.16 -.8 FT StratInc Q FDIV 2.34 4.7 52.20 46.89 3 49.55 23 49.61 49.39 +.09 -3.1 FT HdgBuy Q FTLB .66 2.9 23.65 21.34 16 22.92 36 23.09 22.72 +.23 -.6 FTEnhSht Q FTSM 1.11 1.8 60.09 59.92 420 60.03 1810 60.06 60.01 +.03 +.1 FT RisDiv Q RDVY .40e 1.3 32.00 26.51 180 30.49 799 30.71 30.19 +.35 +2.0 FT SSICv Q FCVT .48a 1.6 32.38 27.52 45 30.32 209 30.46 30.03 +.22 +5.8 FT DWF5 Q FV .18e .6 31.03 24.74 138 30.54 964 30.68 30.18 +.37 +10.8 FT HeitGl N PRME 20.81 17.96 0 20.44 2 20.51 20.24 +.10 +2.5 FT AmIndR Q AIRR .08e .3 28.40 22.38 4 27.48 133 27.79 27.17 +.12 +.3 FT AI Rob n Q ROBT .07p 30.96 28.50 2 30.33 27 30.37 29.84 +.65 +5.5 FT US Eq Q RNDV .35e 1.6 23.04 19.30 0 21.90 11 21.90 21.67 +.21 +1.0sFT SmCap Q RNSC .22e 1.0 23.38 19.03 22.92 4 23.38 22.81 -.20 +6.5 FT MdCap Q RNMC .19e 22.75 19.19 22.22 9 22.45 22.16 +.10 +2.3 FT LgCap Q RNLC .18e 23.11 19.67 22.29 16 22.41 22.12 +.31 +2.3 FT EM Sl n N RNEM 59.26 48.96 0 50.58 9 51.17 49.98 +.75 -7.2 FT DevInt Q RNDM .45e 55.12 48.94 0 50.44 3 50.82 50.04 -.20 -3.3 FTNsTrn ef Q FTXR .33e 1.3 27.65 22.24 24.99 1 24.99 24.99 +.69 -3.6 FT QualInc Q QINC .60e 2.4 26.90 23.66 1 24.97 65 25.07 24.91 -.01 -2.1 FTNsSem ef Q FTXL .14e .4 36.21 24.50 11 33.13 41 33.46 32.64 +.38 +9.4 FsTrNsRt ef Q FTXD .82e 3.5 23.93 18.70 23.32 1 23.32 23.32 +.41 +8.7 FTNasPh ef Q FTXH .51e 2.3 23.57 19.06 22.64 5 22.65 22.18 +.95 +5.8 FTNsOil ef Q FTXN .37e 1.5 25.88 16.85 3 24.54 79 25.78 24.29 -.16 +16.2 FTNaFood ef Q FTXG .32e 1.6 21.28 19.11 20.15 4 20.19 20.15 +.07 -3.0 FTNsBk ef Q FTXO .40e 1.4 32.44 24.57 135 28.54 621 29.63 28.39 -.27 -2.8 FTDorW n Q FVC .17e .6 28.96 22.93 23 28.45 363 28.63 28.04 +.39 +10.8 FT DWInt Q IFV .32e 1.5 24.24 19.40 136 21.07 607 21.26 20.80 +.15 -5.3 FT LgShEq N FTLS .16e .4 41.72 35.71 9 39.71 112 39.79 39.36 +.33 +1.1 FTEMCur Q FEMB 2.68e 7.0 48.17 37.33 4 38.06 55 38.37 37.34 +.04 -9.7 FT MunHI n Q FMHI 1.68 3.3 53.47 49.45 4 50.51 18 50.54 50.30 +.19 +.1 FT RivAsia Q RFAP 1.14e 2.0 64.93 55.60 2 56.88 20 57.07 56.16 +.56 -6.1 FT RivDev Q RFDI 1.09e 1.8 68.99 59.88 20 62.00 135 62.47 61.23 +.37 -3.2 FT RvfrDyE Q RFEM 1.12e 1.7 79.04 62.05 15 66.57 67 66.92 65.36 +.82 -5.5 FT RivEur Q RFEU .95e 1.5 70.58 61.19 7 63.74 36 64.42 62.98 +.33 -2.5 FT PfInc n N FPEI 21.03 18.88 60 19.18 166 19.19 19.00 +.12 -4.8 FT CA Mun Q FCAL 1.50 3.0 53.00 48.91 21 50.37 29 50.60 50.13 -.04 -2.3 FT VolIn n N HDMV 36.34 32.51 4 33.34 35 33.71 33.08 -.05 -2.9 FT VolD n N HUSV 23.72 21.53 25 23.19 270 23.22 23.00 +.21 +.9 FTEgyInco A FEN 2.32 10.2 28.00 21.34 76 22.85 284 23.10 22.62 -.12 -13.8 FTEnInfra N FIF 1.32a 8.0 19.23 14.57 33 16.41 228 16.44 16.14 +.18 -7.9 FtTrEnEq N FFA .96 6.0 16.73 14.00 37 15.99 166 16.04 15.75 +.31 -1.2 FTCapStrn Q FTCS .59e 1.1 54.95 45.42 79 52.48 578 52.50 51.72 +1.04 +2.9sFTArcaBio N FBT 150.73 111.23 73 150.77 301 151.28 146.87 +3.11 +21.0sFTDJInet N FDN 146.07 94.95 588 145.08 3185 146.19 141.50 +2.87 +32.0 FTN100ExT Q QQXT .14e .3 52.82 45.13 2 52.24 27 52.24 51.32 +.94 +7.5 FsTrGrEn Q QCLN .08e .4 21.73 17.77 9 20.10 52 20.31 19.91 +.09 -1.0sFTrTUSAlp Q TUSA .24e .7 35.46 29.30 1 35.07 7 35.46 34.84 +.81 +6.0 FT RNG N FCG .22e .9 24.67 18.65 95 23.61 941 24.44 23.25 +.04 +3.6 FstTrDrcy ef Q DWPP .27e .9 30.68 25.63 1 29.63 10 29.68 29.43 +.30 +3.0 FT ConDis N FXD .30e .7 45.57 35.88 55 43.20 764 43.42 42.83 +.16 +2.6 FT ConStap N FXG .75e 1.6 51.57 44.32 98 47.65 482 48.07 47.47 -.26 -2.1sFT Engy N FXN .33e 1.9 17.75 12.25 263 17.06 1291 17.75 16.81 -.09 +10.2 FT Fincl N FXO .65e 2.0 32.92 28.10 115 31.76 1294 32.22 31.70 +.01 +1.4sFT HlthCr N FXH 77.45 63.96 36 77.41 460 77.55 76.18 +1.33 +10.9 FT IndPrd N FXR .16e .4 42.74 34.52 158 40.10 539 40.37 39.53 +.55 -1.2 FT Matls N FXZ .37e .9 46.43 37.58 529 42.43 719 43.08 42.18 +.23 -3.2 FT Tech N FXL .13e .2 59.90 43.87 344 59.19 763 59.46 57.72 +1.20 +15.3 FT Utils N FXU .67e 2.5 28.28 23.46 75 26.48 690 26.87 26.26 -.40 +1.8sFTCloudC Q SKYY .13e .2 56.39 39.40 225 56.10 1208 56.44 54.65 +1.42 +22.3 FTDJGlDiv N FGD 1.42e 5.7 28.07 24.45 63 25.11 326 25.42 24.93 -.11 -4.7 FTNdqAuto Q CARZ .88e 2.4 45.00 36.65 1 37.09 20 37.68 36.83 -.21 -12.1 FT GblAg rs Q FTAG .38e 1.5 29.98 25.12 0 26.18 7 26.68 26.04 +.11 -7.0 FT GblNRs Q FTRI .45e 3.6 13.25 10.96 0 12.64 5 12.81 12.55 -.01 +2.1 FT Cybersc Q CIBR .03e .1 27.84 20.59 150 27.60 568 27.82 26.79 +.61 +19.3 FTIntlIPO Q FPXI .28e .8 39.87 31.66 1 35.43 19 35.49 34.82 +.81 +.1 FT GlbRE N FFR .75e 1.6 47.43 41.42 3 45.67 20 45.85 45.47 -.21 +.4 FT NAEngy N EMLP .93e 4.0 25.51 21.43 260 23.44 1430 23.60 23.23 -.13 -4.6 FTSenLoan Q FTSL 1.83 3.8 48.67 47.69 1025 48.00 2791 48.00 47.90 +.13 -.1 FTTactHY Q HYLS 2.64 5.6 49.76 47.05 168 47.56 547 47.59 47.27 +.24 -2.1 FT GlbCmd Q FTGC .26e 21.88 19.19 705 19.96 1458 20.59 19.86 -.48 -3.6tFT HiLgSh N FSD 1.20 8.3 17.22 14.35 66 14.52 666 14.57 14.35 -.03 -11.6 FT USIPO N FPX .32e .4 74.54 59.17 106 73.97 400 74.19 73.12 +.49 +8.4 FTChnd N FNI .19e .5 43.90 35.37 15 38.78 118 39.32 38.49 +.17 -2.1 FT Dow30 n N EDOW 23.50 19.61 1 22.29 18 22.33 21.90 +.42 +.7 FT EngCn N FLM .58e 1.0 63.91 52.97 1 55.65 9 56.16 55.48 +.27 -6.5 FT Wtr N FIW .21e .4 50.09 41.72 9 48.94 60 49.35 48.40 -.14 +.5 FT IntPfd N FPF 1.95 9.0 25.10 21.40 151 21.59 788 21.70 21.53 -11.4 FT LCCore N FEX .58e 1.0 62.82 52.42 87 60.71 373 60.92 60.19 +.60 +3.7 FT LCGr N FTC .24e .4 69.06 54.43 83 67.99 229 68.28 67.13 +1.02 +11.1 FT LCVal N FTA .82e 1.5 57.69 49.07 91 53.10 631 53.62 52.89 +.10 -2.8 FT MLP&E N FEI 1.42 10.9 16.50 11.68 121 13.05 590 13.10 12.86 +.14 -16.0 FT MgdMu Q FMB 1.35 2.5 54.43 52.06 20 52.98 157 52.99 52.75 +.17 -1.0 FT MCCore N FNX .51e .7 71.16 57.71 91 70.09 246 70.84 69.72 +.12 +6.6 FTMstrDv N FDL .79e 2.7 31.14 27.37 366 29.05 1047 29.23 28.90 +.05 -3.5 FTFutStrt N FMF 51.53 37.80 2 48.39 18 48.43 48.01 +.23 +1.6 FstTrMtg N FMY 1.02 7.6 14.48 13.24 5 13.45 59 13.53 13.28 +.20 -5.5 FT MultCG N FAD .20e .3 75.06 57.62 5 74.29 29 74.48 73.17 +.85 +13.2 FT MultCV N FAB .45e .8 59.34 50.58 2 56.75 47 57.45 56.62 -.11 -.4 FTNDXEq Q QQEW .27e .4 63.55 52.68 16 63.20 183 63.26 62.06 +1.14 +9.1 FT NsdABA Q QABA .75e 1.4 58.63 45.86 63 54.63 300 57.07 54.62 -1.27 +4.2 FTSmartph Q FONE .86e 1.7 55.89 47.30 0 49.47 156 49.47 48.79 +.91 -5.2 FT MLPEn N FPL 1.26 12.1 13.49 9.57 94 10.41 335 10.43 10.26 +.06 -12.3 FT REIT N FRI .39e 1.7 24.11 20.20 169 23.57 583 23.80 23.50 -.19 +1.2sFT SCCore N FYX .38e .6 68.71 53.07 106 67.61 506 68.71 67.11 -.43 +10.5 FTSpecFin N FGB .70 11.4 7.57 5.65 45 6.13 156 6.18 6.05 -.2 FTrVL100 N FVL .05e .2 25.04 20.82 2 23.60 12 23.81 23.44 +.19 +.9 FTrVLDv N FVD .57e 1.8 31.85 28.82 392 30.94 1714 30.98 30.72 +.20 +.3 FT EmOp N FEO 1.40 10.1 17.42 13.42 12 13.85 120 13.93 13.68 +.12 -15.2 FstUSBcsh Q FUSB .08 .7 35 14.38 10.52 5 11.40 22 11.60 11.25 -.03 -10.9 FstUtdCp Q FUNC .36 1.9 18 24.32 14.55 6 19.10 58 19.69 19.02 -.16 +9.8 First LI s Q FLIC .60 2.4 10 33.50 23.30 29 24.75 168 25.70 24.65 -.45 -13.2 FTrSenFlt N FCT .72 5.7 13.53 12.41 66 12.72 381 12.84 12.67 -.01 -.9 FirstEngy N FE 1.44 4.0 7 37.00 29.12 2203 35.84 22410 36.80 34.97 -.93 +17.0 FsthdTech Q SVVC 15.59 7.29 31 14.73 169 15.05 14.56 -.18 +64.4sFstSvc n Q FSV .54 .7 42 80.79 62.90 20 78.82 283 80.79 77.46 +1.26 +12.7sFiserv s Q FISV 37 77.57 59.85 1104 77.45 6706 77.73 75.50 +1.96 +18.1 Fitbit n N FIT 7.79 4.51 2949 6.65 18258 7.12 6.54 -.21 +16.5 FiveBelow Q FIVE 103.99 44.30 688 101.36 3714 103.00 97.62 +2.46 +52.8 500.com N WBAI 62 23.22 9.05 106 14.17 265 15.57 13.90 -.98 +40.2 FvPntHld n N FPH 15.45 10.25 121 12.29 807 12.32 11.66 +.61 -12.8 FivePrime Q FPRX 48.87 15.32 131 17.26 1115 17.63 16.43 +.23 -21.3 FiveStar Q FVE 1.80 1.05 53 1.40 163 1.45 1.30 -.05 -6.7 Five9 Q FIVN 39.55 19.53 357 35.09 1494 36.23 34.00 -.63 +41.0 FlagstarB N FBC 27 40.06 29.61 379 33.05 2107 35.75 32.73 -1.71 -11.7 F&C DynPf N DFP 1.92 8.0 28.36 22.78 39 23.99 265 24.18 23.83 -.07 -10.0 FlrtyPfdInc N PFD 1.08 8.0 16.34 13.19 16 13.52 115 13.74 13.50 -.18 -9.7 FlrtyPfdOp N PFO .88 8.0 13.00 10.60 19 10.92 114 10.95 10.81 +.08 -7.5 FlrtyPfdSc N FFC 1.63 8.5 22.44 18.28 92 19.10 467 19.37 19.00 -.17 -6.6 FlrtyTotR N FLC 1.63 8.5 22.51 19.07 21 19.25 115 19.45 19.22 -.05 -10.9 Flanign A BDL .25f .9 16 30.30 20.20 1 28.23 6 28.50 27.70 -.02 +19.6 Fleetcor N FLT 27 222.92 138.43 648 220.23 3269 221.41 216.57 +3.44 +14.4 Flex Ltd Q FLEX 15 19.71 12.93 4276 14.81 22909 14.92 14.27 +.49 -17.7 FlexPhm n Q FLKS 8.98 .82 265 .86 1017 .94 .84 -.08 -75.5 FlexUSTilt N TILT 1.74e 1.5 118.93 100.11 8 116.51 42 117.11 115.79 +.91 +4.1 FlxEmgTilt N TLTE 1.26e 2.3 65.59 52.56 57 53.84 154 54.24 53.07 +.37 -9.9 FlxUpstNR N GUNR .67e 2.0 35.54 28.30 176 33.69 927 34.43 33.46 -.23 +1.2 Flx3yrTips N TDTT .39e 1.6 24.71 24.06 347 24.22 695 24.24 24.17 -.03 -.5 Flx5yrTips N TDTF .54e 2.2 25.46 24.27 297 24.67 725 24.68 24.59 -.02 -1.1 FlxCoreSl n N BNDC 28.51 23.99 43 24.28 53 24.28 24.10 +.04 -3.1 FlxGlbImp Q ESGG 101.95 85.57 0 96.74 8 96.76 95.48 +1.38 +1.9 FlxUS Imp Q ESG 70.00 57.55 65.39 2 65.54 65.39 +.37 +2.8 FlexEMTilt N TLEH 33.14 28.37 1 29.00 6 29.01 28.64 +.54 -6.0 FlxDMTilt N TLDH 30.34 27.01 8 28.14 13 28.33 27.97 +.21 -3.5 FlxRAstAlo Q ASET 29.37 26.74 1 28.12 10 28.28 27.95 -.15 -2.2 FlxUSQLgC Q QLC 35.78 29.39 4 34.70 22 34.78 34.36 +.51 +4.1 FlxUSLgCp Q LKOR .41e 55.13 49.28 9 50.83 12 50.84 50.10 +.73 -7.2 FlxUSCpBd Q SKOR 1.24 2.5 51.61 48.59 17 49.11 19 49.11 48.86 +.24 -3.5 FlxDisDur Q MBSD .62e 2.7 24.42 22.98 49 23.20 56 23.20 23.03 +.11 -1.6 FlxGlbQRE N GQRE 1.33e 2.1 64.31 57.24 11 62.76 131 63.42 62.58 -.55 FlxGblInfr N NFRA .95e 2.0 49.99 44.91 33 46.59 76 46.84 46.26 -.18 -4.4 FlxDevTilt N TLTD 1.88e 2.9 73.71 62.62 17 65.14 99 65.78 64.52 +.09 -5.9 FlxIntDvDf N IQDE 1.15e 5.0 27.04 22.79 11 23.17 85 23.58 23.05 -.18 -9.2 FlxIntDvDy N IQDY 1.02e 3.9 30.65 25.73 3 26.16 48 26.60 26.05 -.17 -8.5 FlxIntlDiv N IQDF 1.01e 4.1 28.63 23.98 60 24.38 356 24.76 24.22 -.15 -9.0 FlxQDvDef N QDEF 1.19e 2.6 46.52 40.00 6 45.45 29 45.53 45.21 +.28 +3.0 FlxQDvDyn N QDYN 1.22e 2.8 47.20 39.37 44.13 13 44.36 44.05 +.29 -.2 FlxQualDv N QDF 1.22e 2.6 47.95 40.47 29 46.22 187 46.32 45.86 +.41 +2.6 FlxRdyAcc N RAVI 1.23 1.6 75.97 67.87 7 75.36 92 75.39 75.30 -.06 -.1 FlexSh n Q FPAY 6.56 2.62 15 3.49 64 3.68 3.20 +.09 -8.1 FlexSolu A FSI 2.10 1.33 0 1.63 15 1.63 1.60 +.01 -10.7 FlexionTh Q FLXN 32.25 19.06 277 26.99 1846 27.73 25.45 +.86 +7.8 Flexstl Q FLXS .88 2.3 57.79 34.74 6 38.22 90 40.00 37.87 -1.74 -18.3 Flor&Dec n N FND 51 58.28 32.72 591 48.52 4611 52.38 47.54 -2.52 -.3 Flotek N FTK 9.53 2.90 385 3.01 2416 3.27 2.95 -.17 -35.4 FlowrsFds N FLO .72f 3.4 22 22.82 16.80 1452 20.65 5348 21.02 20.36 -.67 +6.9 Flowserve N FLS .76 1.8 48.10 37.51 617 42.07 3448 42.25 40.74 +1.48 -.1 Fluent Inc Q FLNT 6.95 2.05 185 2.43 1922 2.55 2.30 -.08 -44.9 Fluidigm Q FLDM 8.38 2.52 116 6.55 703 6.70 5.95 +.51 +11.2 Fluor N FLR .84 1.7 36 62.09 37.04 1147 49.45 4516 50.25 48.44 +.40 -4.3 FlushFn Q FFIC .80 3.1 19 31.45 24.59 39 26.04 169 27.32 25.95 -.88 -5.3 FlyLeasing N FLY 1.00 7.2 12 14.97 11.54 99 13.98 305 14.27 13.68 +.01 +8.3 Foamix Q FOMX 7.45 4.34 168 5.80 1009 5.90 5.09 +.67 -3.5 FEMSA N FMX .74e .8 103.82 80.86 383 95.52 2523 96.21 92.56 -.20 +1.7 Fonar Q FONR 11 33.90 21.10 10 28.30 96 28.80 27.70 +.75 +16.2 FootLockr N FL 1.38 2.6 21 59.40 28.42 2619 52.67 12167 53.61 51.26 +.37 +12.4 FordM N F .60a 5.5 6 13.48 10.14 36551 10.98 143614 11.26 10.91 -.08 -12.1 ForeScTc n Q FSCT 37.81 21.56 391 36.27 3134 36.61 34.40 +.27 +13.7 ForshtAut n Q FRSX 10.00 2.44 14 3.35 380 3.45 3.02 +.11 -16.9 ForestCA N FCE/A .72 3.1 18 26.30 19.24 669 23.01 5731 23.25 22.80 -.24 -4.5 Forestar N FOR 14 26.39 15.35 22 21.80 236 22.00 21.05 -.05 -.9 FormFac Q FORM 36 18.65 11.10 388 13.55 5397 14.85 13.15 -.85 -13.4 FormulaSy Q FORTY .68e 1.9 45.65 32.55 2 36.31 2 36.88 36.31 +1.07 -10.5 ForrestR Q FORR .80 1.8 56 47.75 36.95 30 43.75 173 44.90 43.35 -.10 -1.0 ForsightEn N FELP .13 4.88 3.28 11 3.83 37 3.99 3.78 +.01 -12.4 Forterra n Q FRTA 50 12.30 3.02 202 8.46 1539 9.92 8.38 -1.36 -23.8sFortinet Q FTNT 67.45 35.44 976 66.56 4696 67.45 64.41 +1.59 +52.3 Fortis n N FTS 1.70 5.3 38.24 30.88 184 32.34 1495 32.62 31.78 -.15 -11.8 Fortive n N FTV .28 .4 81.51 62.05 1006 77.22 6931 78.10 76.13 +6.7 FortressBio Q FBIO 5.54 2.79 44 3.02 207 3.14 2.96 -.11 -24.3 FortB pfA Q FBIOP 2.34 10.9 24.80 20.01 2 21.45 12 21.95 21.06 +.25 -5.7 FortTrInf n N FTAI 1.32 7.0 20.13 15.45 163 18.92 1067 19.00 18.25 +.34 -5.1 FortunaSlv N FSM 23 6.08 4.03 482 5.53 3597 5.94 5.40 -.33 +5.9 FBHmSec N FBHS .80 1.4 19 73.62 52.63 936 55.18 6200 55.43 54.20 +.63 -19.4tFortySev n Q FTSV 16.49 14.09 189 15.40 942 15.94 14.09 -.20 +2.3 ForumEn N FET 17.95 10.05 1341 12.65 4008 13.40 11.65 +.15 -18.6 ForwrdA Q FWRD .60 1.0 27 64.80 49.88 139 60.17 656 61.03 57.81 +.28 +4.8 Forward h Q FORD 30 4.45 1.02 24 1.77 1323 1.87 1.74 +.05 +43.9 ForwdPh Q FWP 23.12e 9.70 1.63 2 2.76 74 2.89 2.67 -.06 -25.0 Fossil Grp Q FOSL 32.17 5.50 1377 25.51 9110 30.20 24.75 -3.09 +228.3 Foster Q FSTR .16 .7 30.30 17.00 15 22.75 161 24.50 22.10 -1.15 -16.2 FoundBld n N FBM 16.40 11.03 31 15.08 280 16.00 15.00 -.77 +2.0 FndtnMed Q FMI 137.20 31.70 302 136.70 2473 136.70 136.60 +.05 +100.4 FourCorP s N FCPT 1.10 4.4 19 26.96 21.28 164 24.88 1454 25.58 24.73 -.61 -3.2tFourSeEd n N FEDU 3.32 66.4 8 10.45 4.65 3 5.00 70 5.09 4.65 -.15 -44.4sFoxFactory Q FOXF 38 53.35 33.20 97 52.20 1262 53.35 51.50 -.70 +34.4 Francesca Q FRAN 38 10.96 4.51 675 7.61 4925 8.39 7.13 -.64 +4.1 FrancoN g N FNV .96f 1.3 70 86.06 66.19 235 73.20 2190 75.71 72.47 -1.81 -8.4 FrankCov N FC 31.20 17.35 10 25.55 121 27.25 25.45 -.80 +23.1 FrankElec Q FELE .48f 1.0 28 48.80 37.60 117 46.55 479 47.60 45.85 +.30 +1.4 FrankFn n N FSB .40p 18 41.45 30.30 133 36.25 746 38.85 36.20 -2.20 +6.3 FrankLibInt N FLQH 28.16 23.58 1 25.21 3 25.31 25.03 +.26 -.5 FrankLibEm N FLQE 35.59 29.55 5 30.44 54 30.68 30.09 +.24 -7.9 FrankLibGl N FLQD 30.47 26.92 3 27.95 6 27.99 27.62 +.14 -3.9 FrankLbGlE N FLQG 32.51 27.78 30.42 0 30.42 30.28 +.61 -.5 FrnL LoV n N FLLV 32.50 28.32 1 31.72 8 31.72 31.32 +.52 +4.7 FrnkLInvGr N FLCO 24.89 23.48 0 23.77 201 23.78 23.71 +.09 -4.1 FrnL IntO n N FLIO 31.52 26.84 28.47 1 28.47 28.44 +.34 -3.2 FrkL US Eq N FLQL 30.33 25.65 8 30.07 41 30.09 29.74 +.84 +4.0 FrankL Mun N FLMB 25.38 24.31 24.43 0 24.48 24.43 +.09 -2.6sFrkL US Sm N FLQS 29.54 24.17 1 29.66 1 29.74 29.66 +.12 +13.2 FrkL USMid N FLQM 29.28 24.87 29.05 0 29.09 28.99 +.46 +3.8 FrankRes N BEN .92 2.8 11 47.65 31.28 2598 32.33 17692 32.62 31.82 +.55 -25.4 FrkStPrp A FSP .36f 4.1 11 11.09 7.08 187 8.85 1368 9.11 8.77 -.26 -17.6 FrkLtdDur A FTF .74 6.7 12.13 10.85 68 11.07 322 11.11 11.00 +.04 -6.4 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Saturday, July 14, 2018

PAGE 60

FrkUnv N FT .47 7.1 7.36 6.55 54 6.70 193 6.74 6.68 -.03 -6.6 FranksIntl N FI .30 3.6 9.15 4.93 722 8.43 3931 8.45 7.70 +.73 +26.8 FredsInc Q FRED .24 10.9 7.63 1.30 665 2.20 3610 2.31 2.13 -.07 -45.7 FrptMcM N FCX .20 1.2 11 20.25 11.78 26061 16.80 105668 18.14 16.46 -.66 -11.4 FrghtCar lf Q RAIL .36 2.1 20.46 12.53 27 16.89 197 17.02 16.59 +.07 -1.1 FreqElec Q FEIM 10.59 7.51 14 8.10 55 8.38 7.85 +.14 -13.5 FresenMd N FMS .51e 1.0 57.94 44.88 55 49.33 428 49.37 48.04 -.09 -6.1 FDelMnt N FDP .60 1.4 19 52.64 43.02 57 44.11 388 45.25 44.06 -.90 -7.5 Freshpet Q FRPT 30.20 14.10 159 29.10 1051 29.15 27.35 +.50 +53.6 FriedmInd A FRD .12f 1.3 10.22 5.15 28 9.20 373 9.35 8.77 +.49 +62.0 Fronteo Q FTEO 23.31 10.68 17.82 0 +42.4 Frontr rs Q FTR 2.40 47.4 18.21 4.90 2200 5.06 12271 5.67 5.05 -.45 -25.1 Frontlne rs N FRO .60e 6.50 3.79 310 5.26 2333 5.93 5.25 -.26 +14.6 FuelTech Q FTEK 1.83 .71 8 1.00 212 1.05 .97 +.02 -10.7 FuelCell rs Q FCEL 2.49 1.26 422 1.33 4294 1.44 1.30 -.07 -21.8 FulgentG n Q FLGT 7.04 2.73 17 4.52 39 4.98 4.05 +.29 +3.2 FulingGbl n Q FORK 6.00 2.65 55 3.55 229 3.70 3.15 +.10 -10.1 FullHseR Q FLL 4.10 2.37 95 3.28 258 3.41 3.12 -.07 -15.7 FullerHB N FUL .62f 1.1 24 58.74 46.62 210 55.81 1605 56.39 54.94 +.41 +3.6tFultonFncl Q FULT .48 2.9 16 19.55 15.05 771 16.50 6047 17.25 15.05 -.15 -7.8sFunko n Q FNKO 85 15.45 5.81 1233 16.11 3109 17.18 13.30 +1.24 +142.3 FusionCon Q FSNN 4.42 1.11 3.30 -12.0 FutFintch lf Q FTFT 8.00 1.30 35 2.20 225 2.20 1.90 +.14 -47.2 FutureFuel N FF .24a 1.7 17 16.22 11.32 28 13.77 211 14.49 13.62 -.66 -2.3 FuweiF rs Q FFHL 4.93 2.39 299 3.33 327 4.65 2.91 +.42 +13.4G -:GWilliFood Q WILC 22 7.59 5.11 7 6.92 12 7.19 6.76 +.12 -3.8 G1Thera n Q GTHX 52.76 12.04 427 43.15 1271 47.45 41.32 -2.79 +117.5 GAMCO s N GBL .10f .4 32.60 23.97 19 26.95 60 28.31 26.49 -.47 -9.1sGATX N GATX 1.76f 2.3 14 77.36 56.00 232 76.86 1276 77.36 73.62 +1.54 +23.6 GATX 66 N GMTA 27.00 22.81 8 25.41 45 25.80 25.34 -.17 -3.3 GCI Lb A n Q GLIBA 55.47 41.33 370 47.78 1843 47.98 47.05 +.72 -12.7 GCI Lb pfA Q GLIBP .13e 24.67 18.40 48 24.15 143 24.52 23.70 -.10 +6.2 GCP ApT n N GCP 26 34.79 27.25 542 28.65 1604 29.48 28.50 -.30 -10.2 GDL Fund N GDL .64 6.9 10.32 9.05 33 9.26 77 9.35 9.14 +.08 -4.8sGDS Hld n Q GDS .46p 46.18 8.24 666 43.75 4368 46.18 41.71 +2.06 +94.2 GGP Inc N GGP .88 4.2 31 24.23 18.83 8593 20.90 56963 21.06 20.68 +.28 -10.6 GGP Inc pfA N GGPpA 1.59 6.5 25.72 23.55 14 24.36 102 24.41 24.07 +.26 -3.5 GMAC CpT N ALLYpA 2.03 7.7 26.90 25.46 74 26.22 548 26.56 26.11 -.06 +1.0 GMS Inc n N GMS 15 39.98 23.50 613 25.59 2534 26.67 25.01 -.80 -32.0 GNC N GNC .80 23.4 3 10.95 2.90 864 3.42 5449 3.56 3.31 +.07 -7.3 GP Strat N GPX 25 31.25 17.45 38 19.00 182 19.15 17.75 +.50 -18.1 GSE Sy Q GVP 13 3.65 2.35 5 3.10 38 3.20 3.05 -4.6 GSI Tech Q GSIT 8.94 6.05 12 7.26 81 7.55 7.12 -.13 -8.8 GSV Cap Q GSVC 6 9.39 3.83 39 6.98 315 7.12 6.90 -.01 +28.1 GTT Comm N GTT 62.32 28.30 392 46.40 1789 47.05 44.05 +1.15 -1.2 GTY TchHl Q GTYH 10.15 9.75 13 10.15 41 10.15 10.09 +.04 +2.2 GTY Tc un Q GTYHU 11.00 10.14 10.65 1 10.65 10.65 +.03 +3.3 G-III s Q GIII 27 51.20 21.65 457 44.61 2964 44.80 42.15 +1.41 +20.9 GTx Inc rs Q GTXI 23.40 5.10 50 14.92 487 15.62 14.49 -.53 +17.4 GW Pharm Q GWPH 164.76 96.42 348 151.77 2211 152.39 137.44 +10.51 +15.0 GWG Hldgs Q GWGH 10.95 7.10 3 7.95 24 7.95 7.20 +.30 -4.4 GabCvInc N GCV .48 7.6 6.68 4.91 44 6.30 156 6.48 6.26 -.06 +6.8 GabCv pfB N GCVpB 1.50 5.8 27.14 25.49 1 25.91 2 25.91 25.73 +.05 -2.2 GabDvInc N GDV 1.32 5.7 24.97 21.10 81 23.36 569 23.36 22.98 +.38 -.2 GabDiv pfA N GDVpA 1.47 5.7 27.49 25.26 1 25.68 12 25.73 25.51 +.15 -1.8 GabDiv pfD N GDVpD 1.50 5.8 27.40 25.36 0 25.67 6 25.67 25.48 +.14 -2.5 GabDiv pfG N GDVpG 1.31 5.2 26.17 24.10 2 25.09 21 25.21 25.09 -.01 -1.0 GabelliET N GAB .60 9.5 6.65 5.87 579 6.31 2245 6.38 6.28 +.01 +1.9 GabllE pfD N GABpD 1.47 5.7 26.75 25.27 25.60 6 25.72 25.50 -.03 -1.9 GabllE pfG N GABpG 1.25 5.1 25.25 23.45 0 24.45 9 24.45 24.05 +.22 -1.0 Gabeli pfJ N GABpJ 26.72 24.42 1 25.48 8 25.50 25.27 +.01 -.2 GabEq pfH N GABpH 1.25 5.1 25.34 22.50 7 24.66 16 24.83 24.53 -.04 -1.9 GabGSmM N GGZ 13.61 11.73 3 12.22 61 12.30 12.13 +.04 -4.1 GabGSm pfA N GGZpA 1.36 5.3 27.63 24.16 25.46 4 25.46 25.34 +.20 -.1 GabGUtil A GLU 1.20 6.3 21.96 18.00 10 18.92 50 19.50 18.85 -.27 -11.2 GabGoAn n A GGO 24.74 16.18 19.67 10 20.96 18.94 -.13 +9.0 GabGo pfA A GGOpA 45.00 42.00 43.68 0 43.68 42.00 -.32 +1.6 GabHlthW N GRX .52 5.0 10.95 9.12 36 10.41 302 10.41 10.24 +.12 +.9 GabHlt pfA N GRXpA 1.44 5.7 26.91 25.02 25.48 3 25.64 25.37 +.00 -1.3 GabHlt pfB N GRXpB 1.47 5.7 27.38 25.49 0 25.85 2 25.86 25.80 -.12 -1.8 GabMultT N GGT .88e 9.7 10.09 8.42 70 9.09 468 9.17 8.98 +.08 -1.2 GabMT pfB N GGTpB 1.50 5.9 27.18 25.26 1 25.57 1 25.57 25.57 -.12 -2.7 GabMul pfE N GGTpE 25.30 22.97 5 24.50 19 24.50 23.91 +.54 -2.4 GabMedM n Q MOGLC 100.10 99.90 99.96 0 99.96 99.96 -.1 GabUtil N GUT .60 10.1 7.20 5.68 141 5.97 1011 6.03 5.90 -.05 -15.9 GabUt pfA N GUTpA 1.41 5.5 26.50 24.89 25.81 5 25.84 25.57 +.24 +.8 GabUtil pfC N GUTpC 26.19 24.54 1 25.35 17 25.80 25.30 -.04 -.4 Gafisa rs N GFA 12.99 5.12 6 5.49 127 5.74 5.24 -.09 -56.5 Gaiam A Q GAIA 22.75 10.35 35 20.40 322 20.70 19.70 +.05 +64.5 Gain Cap N GCAP .24 3.2 12 13.26 5.77 301 7.57 1961 8.02 7.51 -.34 -24.3 Galapag n Q GLPG 121.09 72.90 43 100.14 327 100.90 95.36 +4.30 +6.8 GalectinTh Q GALT 9.49 1.28 364 6.55 2221 7.07 6.22 -.19 +96.1 Gallaghr N AJG 1.64 2.4 26 72.77 56.20 564 68.86 4085 68.93 66.91 +2.05 +8.8 GalmedPh Q GLMD 17 27.06 3.61 5384 15.24 10362 15.67 10.51 +3.85 +66.6 GamGldNR A GGN .84 16.5 5.77 4.80 462 5.10 2091 5.20 5.10 -.03 -2.1 GamGld pfB A GGNpB 1.25 5.4 25.30 22.50 1 23.25 18 23.36 23.04 +.20 -6.3 GamNRG&I N GNT .84 13.4 7.23 6.00 175 6.25 421 6.34 6.17 -.05 -6.9 GamNR pfA N GNTpA 1.30 5.4 26.27 22.77 5 23.94 12 23.98 23.63 +.37 -4.3 GameStop N GME 1.52 9.9 22.37 12.20 2332 15.28 13624 15.63 14.46 +.13 -14.9 Gam&Lsr n Q GLPI 2.52 7.0 20 39.32 32.51 739 36.16 6518 36.34 35.75 +.12 -2.3 GamngPtrs Q GPIC .12e 12.24 8.02 9 8.51 41 8.68 8.03 +.31 -24.3 Gannett n N GCI .64 6.2 12.38 7.94 782 10.26 6152 10.39 9.90 -.02 -11.5 Gap N GPS .97 3.3 14 35.68 21.02 4669 29.40 25626 31.70 29.26 -1.62 -13.1 GardDnv n N GDI 38.00 20.55 1225 28.18 8422 29.68 27.46 -.18 -16.9 Garmin Q GRMN 2.12f 3.4 20 65.96 49.80 693 63.23 5311 63.82 61.23 +1.88 +6.1 GarrisnCap Q GARS 1.12 13.8 8 8.95 7.77 19 8.12 112 8.24 8.09 -.07 +.1 Gartner N IT 43 142.16 111.57 285 139.96 2133 142.10 138.18 +2.00 +13.7 GasLogPt N GLOP 2.09f 9.0 11 25.55 21.85 108 23.35 466 24.10 23.25 -.55 -5.7 GasLPt pfA N GLOPpA 27.24 25.30 28 26.18 72 26.52 26.15 -.11 +.3 GasLog N GLOG .56 3.1 36 22.55 15.55 130 17.80 1008 19.35 17.75 -1.30 -20.0 GasLog pfA N GLOGpA 2.19 8.3 27.63 25.52 13 26.34 38 26.52 26.18 -.11 -1.0 GastarExp A GST 1.39 .38 826 .52 5735 .57 .52 -.03 -50.4 Gastar pfA A GSTpA 2.16 17.1 19.10 6.40 3 12.64 16 13.40 12.50 -.80 -29.5 Gastar pfB A GSTpB 2.69 19.2 22.50 8.46 11 14.00 46 14.80 13.61 -.89 -25.8 GatesInd n N GTES 29 18.72 14.60 345 15.78 2297 16.27 15.73 -.22 -12.7tGazitGlobe N GZT .37e 4.1 11.00 9.00 5 9.00 47 9.42 9.00 -.18 -14.5 GeeGroup A JOB 5.58 2.00 6 3.05 254 3.25 2.66 +.63 +9.5 Gemphire n Q GEMP 21.59 4.75 329 8.01 1136 8.42 7.31 -.08 +.8 GencoSh rs N GNK 20.07 8.83 279 15.08 1280 16.09 14.80 -.39 +13.2 Gencor s Q GENC 41 18.45 14.85 7 16.10 47 16.55 15.80 -.10 -2.7sGenerac N GNRC 19 54.19 35.51 188 53.01 1625 54.19 52.46 -.21 +7.0 GAInv N GAM 1.15e 1.0 36.59 32.20 22 35.25 212 35.31 34.73 +.65 +2.5 GAInv pfB N GAMpB 1.49 5.7 27.09 25.55 0 26.00 61 26.00 25.81 +.12 -2.2 GenDynam N GD 3.72 1.9 20 230.00 184.21 1838 192.74 7644 195.07 188.70 +3.90 -5.3 GenElec N GE .48 3.5 27.05 12.61 48469 13.89 261653 14.29 13.88 +.04 -20.5sGenFin Q GFN 14.15 4.55 142 13.70 656 14.15 13.50 -.05 +101.5 GenFin pfC Q GFNCP 8.90m 8.6 104.67 93.03 1 103.14 2 103.18 102.74 +.19 +2.7 GenFin 21 Q GFNSL 2.03 7.9 26.50 24.08 2 25.68 13 26.16 25.62 +.19 +1.7 GenMills N GIS 1.96 4.4 10 60.69 41.01 2922 44.91 21598 45.16 43.80 +.36 -24.3 GenMoly A GMO .51 .28 18 .43 629 .44 .41 +.02 +31.6 GenMotors N GM 1.52 3.9 46.76 34.50 5144 39.36 46689 40.31 38.93 +.20 -4.0 Gensco N GCO 45.90 20.90 229 39.40 1664 41.60 37.00 -1.65 +21.2sGenesWyo N GWR 28 85.10 64.31 278 83.46 1715 85.10 82.26 +.18 +6.0 GenesisEn N GEL 2.88f 12.6 56 31.79 18.42 385 22.91 2142 23.33 22.30 +.54 +2.5 GenesisHlt N GEN .24 15.9 2.86 .60 1208 1.51 10623 2.43 1.44 -.87 +97.9 GeneticT rs Q GENE 2.05 .70 35 1.09 198 1.10 1.03 +.04 -6.0 GenieEn n N GNE .30 5.0 7.17 3.82 65 5.99 803 6.36 5.77 +.09 +37.4 GenieE pfA N GNEpA .64 8.3 7.94 6.85 13 7.66 36 7.73 7.46 +.08 +4.3 GeniusBr n Q GNUS 4.37 2.01 10 2.39 73 2.49 2.30 -.04 -12.1 GenMark Q GNMK 12.55 3.63 133 7.06 832 7.39 6.80 +.26 +69.3 GenoceaB Q GNCA 6.78 .79 268 .81 1451 .87 .81 -.02 -30.1sGenomic Q GHDX 54.13 26.54 129 52.96 1320 54.13 48.96 +2.78 +54.9 Genpact N G .30 19 34.79 27.33 574 29.93 4492 30.14 29.44 +.40 -5.7 Genprex n Q GNPX 19.45 3.84 35 7.74 107 8.09 7.55 +.14 +64.6 Gentex Q GNTX .44f 1.9 16 25.41 16.59 1376 23.23 7754 23.90 22.83 -.03 +10.9 Gentherm Q THRM 45 41.35 29.50 109 40.25 908 41.33 39.20 -.55 +26.8 GenuPrt N GPC 2.88f 3.1 21 107.75 79.86 660 93.25 3439 93.67 91.05 +2.51 -1.9 Genworth N GNW 3 4.92 2.66 1191 4.61 11757 4.75 4.52 +.03 +48.2 GeoGrp s N GEO 1.88 6.9 16 31.03 19.05 833 27.30 4344 27.54 25.83 +.72 +15.7 GeoPark N GPRK 21.88 7.45 204 19.43 1644 20.70 19.25 -.47 +96.1 GaPw 77 n N GPJA 26.14 23.01 12 24.79 155 24.99 24.77 -.14 -3.2 GeospcT hs Q GEOS 18.71 9.18 40 14.63 288 15.12 14.14 +.20 +12.8 Gerdau N GGB .02e .5 5.32 2.89 3178 4.00 41933 4.06 3.78 +.06 +7.5 GerABcp s Q GABC .60 1.7 20 39.02 30.75 19 35.77 261 37.11 35.74 -.60 +1.2 GerNew N GF 1.23e .4 21.49 16.75 30 18.39 171 18.46 18.08 +.08 -5.4 GeronCp Q GERN 6.68 1.74 2200 3.62 14244 3.87 3.48 -.13 +101.1 GettyRlty N GTY 1.28 4.5 15 29.89 22.68 60 28.48 436 28.99 28.38 -.38 +4.9 Gevo rs Q GEVO 24.74 3.23 521 4.28 8202 4.83 3.96 +.30 -63.7 Gibraltar Q ROCK 19 40.70 25.61 63 39.00 504 39.25 38.15 +.20 +18.2 GigCapit n N GIG 10.22 9.60 0 9.82 14 9.86 9.81 -.03 +1.9 GigaMda rs Q GIGM 4.37 2.36 13 2.96 119 3.05 2.77 +.05 -2.6 GilatSatell Q GILT 9.30 5.31 4 8.96 37 9.16 8.83 -.12 +15.8 Gildan s N GIL .45 1.6 16 34.19 27.21 213 28.39 2181 28.42 27.43 +.82 -12.1 GileadSci Q GILD 2.28 2.9 9 89.54 64.27 4031 77.38 41661 78.17 75.21 +2.17 +8.0 GlacierBc Q GBCI 1.04f 2.6 22 41.47 31.38 221 39.70 1895 40.81 39.60 -.21 +.8 GladstnCap Q GLAD .84 9.2 9 9.95 7.80 84 9.15 448 9.20 9.06 +.09 -.7 Gladst24 pf Q GLADN 1.50 5.9 26.14 24.60 25.27 22 25.56 25.11 -.13 -2.2 GladstnCm Q GOOD 1.50 7.4 23.29 16.78 107 20.31 508 20.47 19.62 +.41 -3.6 GladCm pfA Q GOODP 1.94 7.4 27.25 25.25 1 26.16 7 26.42 26.12 -.06 -1.0 Gladstn pfB Q GOODO 1.88 7.2 27.82 25.33 1 26.05 14 26.40 26.00 -.13 -.1 GladCm pfD Q GOODM 1.75 6.8 26.25 24.56 3 25.58 38 25.58 25.32 +.15 -1.2 GladstInv Q GAIN .80a 6.8 16 12.26 9.00 40 11.78 443 11.98 11.70 -.14 +5.6 GladInv pfB Q GAINO 1.69 6.7 25.90 25.12 3 25.40 14 25.65 25.40 -.06 +.3 GladInv pfC Q GAINN 1.63 6.4 26.98 25.08 3 25.36 13 25.51 25.35 -.10 -.4 GldsInv pf D Q GAINM 1.56 6.2 26.35 25.07 25.36 1 25.36 25.29 -.12 -1.0 GladstLnd Q LAND .53 4.4 82 14.29 11.30 45 12.04 404 12.63 12.03 -.57 -10.4tGladLnd pfA Q LANDP 1.59 6.2 26.94 25.31 2 25.52 21 25.55 25.31 -.03 -1.3 Glatfelter N GLT .52 2.6 15 23.85 15.76 89 19.82 614 20.34 19.63 -.21 -7.0 Glaukos n N GKOS 45.00 23.08 211 42.13 1945 43.60 40.00 -.58 +64.2 GlaxoSKln N GSK 2.89e 6.9 42.95 34.52 1439 41.74 9561 41.79 40.85 +.72 +17.7 GlenBurnie Q GLBZ .40 3.3 27 13.42 10.34 5 12.00 22 12.00 11.73 +.15 +8.5 GblBldT n Q GBT 68.05 24.03 608 40.65 5701 44.70 39.70 -3.75 +3.3 GblBrCopp N BRSS .24 .8 12 36.50 27.50 49 31.70 359 32.80 31.25 -.85 -4.2 GblEagEnt Q ENT 3.84 .87 304 2.86 1433 2.96 2.61 -.04 +24.9 GlbIndem Q GBLI 26 49.91 32.22 11 39.83 67 42.00 37.26 -.17 -5.2 GlbIndm 45 Q GBLIZ 1.94 7.5 26.24 25.02 2 25.94 11 25.99 25.81 -.05 +.3 GlbIndem 47 Q GBLIL 1.97 7.6 26.24 25.26 2 25.76 30 25.94 25.71 -.01 -.5 GlbMed n N GMRE .20p 9.83 6.34 64 8.57 406 9.06 8.55 -.48 +4.5 GlMed pfA N GMREpA 1.88 7.6 25.82 23.50 3 24.68 20 25.50 24.68 +.10 -2.5 GlobNetL n N GNL .94 4.6 33 22.43 15.55 264 20.70 1816 21.54 20.60 -.56 +.6 GlNetL pfA N GNLpA 1.81 7.2 25.97 24.06 2 25.17 47 25.19 25.05 +.06 -2.0 GlobPtrs N GLP 1.85 10.8 18.50 15.17 25 17.20 146 17.55 17.05 -.10 +3.0 GlobPay s N GPN .04 40 119.69 87.86 705 117.95 5140 118.53 112.41 +5.20 +17.7 GlSlfStor n Q SELF .26 6.3 5.15 3.92 17 4.10 63 4.23 4.00 -.06 -11.1 GlbShipLs N GSL .40 32.9 1.94 .97 66 1.22 153 1.29 1.20 -.06 +4.7 GlbShip pfB N GSLpB 2.19 8.9 25.36 20.25 2 24.63 6 24.89 24.57 +.08 +3.0 GlWatRs n Q GWRS .28 3.0 10.00 8.40 3 9.41 47 9.94 9.39 -.28 +.7 GlbXNordic N GXF .83e 3.8 24.68 21.25 4 22.10 26 22.42 21.97 +.16 -2.6 GbXSpDvE N SDEM .63e 17.90 13.81 2 14.18 34 14.39 14.02 -.09 -12.9 GbXSpdvRE Q SRET 1.24 8.0 15.88 13.72 65 15.43 311 15.60 15.40 -.12 -.7 GbXUSRota N SCTO .12p 28.03 24.51 26.56 1 26.63 26.56 -.15 +.9 GblXEffic N EFFE .16p 27.69 25.00 0 26.46 1 26.77 26.46 -.13 -.7 GblXPortgl N PGAL .36e 2.8 13.33 11.10 4 12.96 55 13.19 12.86 +9.0 GblXColum N GXG .41e 3.8 11.51 9.33 33 10.67 1516 10.85 10.48 -.06 +6.5 GblXEmFtr N EMFM .40e 1.8 26.16 20.91 0 21.68 6 22.03 21.58 -.12 -9.6 GbXMLP&E N MLPX .60 4.5 14.60 11.36 98 13.41 430 13.57 13.21 -.09 -1.3 GblXChMat N CHIM .24e 1.3 24.12 17.46 0 18.21 3 18.69 17.91 +.75 -12.7 GblXArg N ARGT .09e .3 38.46 26.36 11 28.56 140 28.80 28.04 +.29 -19.1 GblXSDvUS N DIV 1.93 7.6 25.98 23.43 24 25.32 327 25.64 25.25 -.27 -1.1 GXSupInPf N SPFF .99 8.3 12.96 11.65 149 11.98 372 12.08 11.97 -.05 -1.5 GblXGuru N GURU .28e .9 32.47 26.85 3 32.22 50 32.34 31.91 +.18 +8.5 GbXGreece N GREK .13e 1.4 11.56 8.57 197 9.27 1211 9.32 9.12 -9.8 GblXChCon N CHIQ .12e .7 19.98 14.76 30 17.63 307 17.81 17.15 +.19 -5.6 GblXSocM Q SOCL 39.03 28.16 83 36.69 309 37.19 35.71 +.02 +11.4 GblX MLP N MLPA .90e 9.7 11.14 8.14 429 9.29 2554 9.34 9.13 +.09 -5.8 GblXFertil N SOIL .25e 2.4 11.01 9.30 1 10.33 11 10.49 10.28 -.01 -1.9 GblXChiEn N CHIE .41e 3.2 13.77 10.81 0 12.75 6 12.84 12.36 +.25 +12.3 GblXSupDv N SDIV 1.42e 6.5 22.60 20.09 137 21.11 782 21.40 21.07 -.22 -3.1 GlbXChiFn N CHIX .34e 2.0 21.04 15.28 9 16.87 92 17.00 16.57 +.18 -6.3 GbXSEAsia N ASEA .42e 2.7 18.44 14.97 19 15.61 63 15.87 15.47 +.22 -8.2tGblXPakist N PAK 16.55 10.39 8 10.72 432 10.77 10.39 -.07 -13.4 GblXChiInd N CHII .35e 2.6 16.58 13.30 13.62 2 13.67 13.48 +.12 -10.8 GblXNorway N NORW .83e 5.8 14.95 11.51 43 14.29 376 14.92 14.20 -.31 +8.8 GbXNsChiT Q QQQC .07e .2 34.11 25.09 2 29.76 35 30.17 28.91 +.66 -3.7 GblXScUS n N SCIU 32.53 28.49 9 32.16 50 32.21 31.93 +.33 +4.0 GblXScEu n N SCID 29.75 26.60 0 27.32 3 27.64 27.29 -.03 -1.4 GblXScAs n N SCIX 27.08 24.06 1 25.41 2 25.74 25.23 +.16 -1.9 GblXScJp n N SCIJ 33.72 28.85 0 29.40 3 29.65 29.13 -.06 -7.2 GbX Auto n Q DRIV 15.78 14.35 4 14.84 23 14.97 14.66 +.14 -2.9 GbX US pf n N PFFD 26.22 23.70 19 24.51 129 24.69 24.45 -.11 -1.5 GbXNigeria N NGE .31e 1.5 27.10 17.81 8 20.86 30 21.45 20.56 -.28 -3.9 GbX US Inf N PAVE 17.80 13.80 13 16.66 72 16.78 16.47 +.10 -.7 GblFound n N BOSS 20.72 15.50 3 20.22 14 20.30 20.07 +.41 +16.7 GblX SupDv Q EFAS 19.06 17.05 1 17.54 10 17.73 17.48 -.05 -3.1 GblXYldco Q YLCO .51 4.3 12.89 11.36 3 11.81 10 11.98 11.72 -.16 -6.2 GblX Rob n Q BOTZ 27.42 18.65 625 22.15 3428 22.40 21.95 +.26 -6.5 GlbXCon ef Q KRMA 20.83 17.33 5 20.46 22 20.50 20.27 +.18 +5.3sGblXMilTh Q MILN 22.99 17.31 10 22.88 78 23.03 22.60 +.13 +18.8sGbX Longv Q LNGR 21.57 18.23 21.55 21 21.57 21.25 +.20 +10.8 GlX Intrn n Q SNSR 21.41 17.90 108 19.96 208 20.00 19.68 +.35 +.6 GbX HlthW Q BFIT 19.30 15.68 0 18.91 5 18.99 18.71 +.00 +13.5 GblXSupdiv Q ALTY 1.25 8.4 16.00 14.06 0 14.97 14 15.13 14.70 -.05 -2.2 GlX Fintc n Q FINX 27.46 18.72 73 27.10 879 27.21 26.72 +.38 +23.5 GlbXCop rs N COPX .43e 1.8 29.34 20.67 37 23.46 239 24.46 23.20 -.31 -14.2 GlbXSilv rs N SIL 36.36 28.21 48 28.58 277 29.96 28.32 -.87 -12.4 GlbXLith rs N LIT 41.21 29.35 155 33.17 903 33.37 32.65 +.43 -14.4 GbX Gold rs N GOEX 25.21 20.08 1 22.50 21 23.07 22.38 -.31 -3.5 GbXUran rs N URA 16.36 11.81 183 12.91 961 13.19 12.75 -.21 -14.2 GlXCatholc Q CATH 35.58 29.71 3 34.71 33 34.74 34.35 +.51 +5.4 GlblScape A GSB .06 1.6 21 5.51 3.27 18 3.82 102 3.96 3.74 -.10 +7.6tGlobalstar A GSAT 2.21 .43 5170 .43 22622 .49 .40 -.04 -67.0sGlobantSA N GLOB 61 59.97 34.82 347 58.95 2486 59.97 55.96 +3.06 +26.9tGlobusM rs Q GLBS 2.26 .47 186 .47 796 .55 .47 -.06 -58.8 GlobusMed N GMED 44 57.55 27.79 252 52.02 1840 52.32 50.78 +.56 +26.6 Glowpoint A GLOW .65 .15 31 .19 430 .19 .18 -.00 -48.3 GluMobile Q GLUU 6.75 2.44 910 6.23 6235 6.65 6.10 -.34 +71.2 GlycoMim Q GLYC 26.05 10.06 391 17.12 1767 17.25 16.47 +.23 +2.0sGoDaddy n N GDDY 77.02 40.78 770 76.78 5953 77.13 73.08 +3.00 +52.7tGogo Q GOGO 14.76 4.15 11327 4.04 19011 5.20 3.97 -.85 -64.2 GolLinhs s N GOL 14.48 5.06 361 5.84 1836 5.86 5.45 +.08 -33.3 GolLNGLtd Q GLNG .20 .7 35.54 19.32 750 28.02 5042 30.41 27.60 -1.95 -6.0 GolLNGPt Q GMLP 2.31 15.1 23.46 14.27 181 15.27 1165 16.05 15.25 -.42 -33.0 GolrLNG pf Q GMLPP 2.19 8.6 26.70 24.22 6 25.55 76 25.57 25.38 +.07 -1.8 GoldFLtd N GFI .02e .6 4.70 3.45 2477 3.56 17730 3.75 3.51 -.15 -17.2sGoldResrc A GORO .02 .3 86 7.26 3.37 386 6.89 1861 7.26 6.82 -.23 +56.6 GoldStdV g A GSV 2.01 1.15 76 1.44 932 1.50 1.42 -.03 -17.7 Goldcrp g N GG .24 1.8 18 15.55 11.64 2286 13.23 19756 14.15 13.16 -.73 +3.6 GoldBull n Q DNJR 8.50 4.40 7 7.23 33 7.44 6.36 +.74 +52.5 GoldenEnt Q GDEN 29 34.75 19.41 184 29.35 2155 29.43 27.81 +1.14 -10.1tGoldenMin A AUMN .65 .28 278 .30 897 .34 .28 -.01 -30.6 GoldenOc rs Q GOGL .40 4.7 9.95 6.06 116 8.51 561 8.79 8.41 -.22 +4.4 GoldStr g A GSS 6 .92 .56 566 .67 3245 .69 .65 -.01 -25.2 GldFld A GV 11 6.38 3.60 251 4.35 378 4.35 4.25 +.05 -11.2 GoldS pfJ N GSpJ 1.38 5.3 28.26 25.43 45 25.99 362 26.28 25.91 -.25 -2.0 GS BDC n N GSBD 1.80 8.3 11 23.20 18.78 142 21.72 702 21.96 21.42 +.14 -2.1 GS ActbtInt N GSIE 32.48 27.41 126 29.64 796 29.81 29.26 +.10 -1.2 GS ActEM N GEM 39.44 31.08 117 33.56 478 33.73 32.92 +.34 -6.3 GS ActEur N GSEU .60e 33.94 29.48 3 31.04 22 31.31 30.66 +.08 -2.1 GS ActJpn N GSIY 36.02 29.68 12 32.63 22 32.90 32.30 +.06 -3.0 GS US LgC N GSEW 46.27 40.58 0 44.97 17 45.08 44.70 +.34 +3.4 GS HYBd n N GHYB 50.32 48.01 2 48.46 8 48.51 48.22 +.21 -2.1 GS CpBd n N GIGB 50.44 47.71 8 48.23 28 48.31 48.03 +.14 -4.0 GS ActLgC N GSLC 57.42 47.87 256 56.52 989 56.56 55.82 +.90 +5.9 GS 0-1Yr n N GBIL 105.09 99.91 67 100.05 876 100.10 100.00 +.02 +.1 GS Indus n N GVIP 57.97 48.21 11 57.36 35 57.51 56.74 +.89 +8.3 GS SCap n N GSSC 48.61 39.39 5 47.87 16 48.39 47.68 -.23 +10.5 GSCI37 N GSC 28.00 17.55 1 26.10 4 27.07 25.60 -.84 +8.8 GoldmanS N GS 3.20f 1.4 22 275.31 214.64 2541 226.41 12690 228.87 223.00 +4.62 -11.1 GoldS pfK N GSpK 1.59 5.8 30.09 26.86 42 27.37 260 27.55 27.29 -.18 -4.2 GoldS pfN N GSpN 28.34 25.95 52 26.86 193 26.95 26.76 +.05 -3.5 GoldS pfB N GSpB 1.55 5.9 26.90 25.20 9 26.40 78 26.52 25.96 +.47 +2.0 GoldS pfC N GSpC 1.02 4.2 25.27 21.52 15 24.35 98 24.59 24.30 +.09 +7.0 GoldS pfA N GSpA .96 4.1 24.46 21.25 38 23.15 321 23.86 22.98 -.64 +2.7 GoldS pfD N GSpD 1.02 4.4 24.16 21.46 64 23.07 595 23.51 23.03 -.36 +2.1 GS MLPEn N GER .64 10.2 7.46 5.25 183 6.30 849 6.35 6.15 +.10 +2.4 GS MLPInc N GMZ 1.38 15.1 10.33 7.55 274 9.11 786 9.28 9.02 -.08 +1.9 GolubCap Q GBDC 1.28a 6.9 13 19.87 17.35 151 18.64 606 18.72 18.47 -.01 +2.4sGoodTimes Q GTIM 4.30 2.25 36 4.25 196 4.30 3.85 +.35 +60.4 GoodrPet n A GDP 15.75 8.20 18 12.40 146 13.20 11.99 -.43 +13.7tGoodyear Q GT .56 2.5 7 36.52 22.73 4220 22.68 13379 24.35 22.62 -1.12 -29.8 GoosehIn n Q GSHD 28.71 10.78 58 26.06 443 27.24 24.62 +1.09 +65.5 GoPro Q GPRO 11.89 4.42 2374 6.31 15093 6.98 6.12 -.63 -16.6sGordPoin n Q GRAQ 9.84 9.70 11 9.80 384 9.84 9.75 +.05 +1.0 GordPoi un Q GPAQU 10.35 9.97 10.35 127 10.35 10.32 +.05 +3.5 GorsHl A n Q GSHT 10.40 9.85 51 10.16 1144 10.19 10.10 -.03 +2.2 GoresHl un Q GSHTU 11.08 10.25 1 10.47 3 10.95 10.47 -.26 +1.1sGormanR N GRC .50 1.4 32 36.45 25.06 99 36.47 339 36.89 35.49 +.94 +16.9 GovPrpIT Q GOV 1.72 10.7 26 19.60 11.87 1608 16.02 5863 16.83 16.00 -.52 -13.6 GovPrpIT46 Q GOVNI 1.47 5.8 26.37 24.28 48 25.45 120 25.52 25.28 -.05 -1.5 vjGrace N GRA .96 1.3 22 77.37 58.48 264 74.54 2489 75.20 74.04 +.15 +6.3 Graco s N GGG .53 1.1 15 49.69 34.89 545 46.21 2416 46.48 45.04 +1.42 +2.2 GrahamCp N GHM .36 1.4 19 27.51 17.97 20 25.94 95 26.89 25.24 -.19 +23.9 GrahamH s N GHC 5.32f .9 22 625.45 536.90 10 573.90 59 588.40 571.30 -10.25 +2.8 Graingr N GWW 5.44f 1.8 27 322.34 155.00 623 310.48 3107 313.89 299.01 +11.55 +31.4 Grmrcy pfA N GPTpA 1.78 7.0 27.76 24.41 5 25.25 137 25.35 25.14 -.05 -6.2 GrmPrTr rs N GPT 1.50 5.5 31.26 21.12 570 27.35 8075 27.40 27.32 +.02 +2.6sGranTrra g A GTE 3.61 1.93 1032 3.56 8430 3.61 3.41 +.17 +31.9 GranaMon N GRAM .25e 6.8 5.15 2.25 470 3.70 1227 3.80 3.29 +.36 +29.8 GrCanyEd Q LOPE 26 119.24 71.01 356 119.19 3335 119.20 115.35 +3.66 +33.1 GraniteC N GVA .52 .9 28 68.58 47.05 173 56.02 1027 57.17 55.37 -.11 -11.7 GranitPnt n N GPMT 1.60f 8.6 57 19.30 16.15 129 18.68 1258 18.93 18.57 +.10 +5.3 GraniteRE N GRP/U 2.30 42.53 36.24 60 41.76 74 42.50 41.42 -.53 +6.9 Gran Gld n N BAR 142.87 123.68 19 123.97 38 126.16 123.85 -1.34 -4.9 GranCom n N COMB 27.39 24.80 58 25.02 105 25.79 24.94 -.74 -4.4 GranSP n N COMG 32.29 24.96 15 29.23 17 30.24 29.23 -.90 +5.6 GrphTInt n N EAF 20.75 14.44 357 17.47 1711 18.62 17.46 -.89 +12.7 GraphPkg N GPK .30 2.0 16 16.74 12.65 1285 14.85 13954 15.22 14.53 +.30 -3.9 Gravity rs Q GRVY 25 108.97 13.18 10 57.00 58 57.95 50.51 -.82 -39.7 GrayTelev N GTN 9 17.80 10.70 1685 15.65 5070 16.90 15.38 -.40 -6.6 GrayTvA N GTN/A 23 15.75 9.50 8 15.25 11 15.25 14.60 +.40 +6.3 GrtAjax n N AJX 1.20 9.1 8 15.40 12.27 90 13.20 168 13.29 13.09 -.01 -4.5 GrtAjx24 n N AJXA 26.80 24.54 110 24.84 134 24.96 24.74 -.02 -2.1 GrElCp hn Q GECC 1.00 10.7 11.30 8.76 12 9.32 61 9.44 9.27 -.12 -5.3 GrElm22 n Q GECCL 1.63 6.5 25.90 24.75 3 25.24 12 25.70 25.22 -.04 -.8 GrElm25 n Q GECCM 1.69 6.8 25.05 24.10 4 25.01 17 25.05 24.90 +.01 +2.2 GrElm hn Q GEC 4.40 3.20 8 3.30 149 3.45 3.25 -.07 -18.5 GrLkDrge Q GLDD 5.70 3.60 124 5.60 533 5.70 5.30 +.20 +3.7 GtPanSilv g A GPL 1.46 1.06 144 1.12 1437 1.15 1.10 -.02 -13.2 GrtSoBc Q GSBC 1.12 1.9 16 60.20 47.50 9 57.75 67 60.05 57.75 -1.30 +11.8 GrtWstBcp N GWB 1.00f 2.5 16 46.03 33.27 137 40.61 1163 43.04 40.52 -1.49 +2.0 GreenBncp Q GNBC .10p 17 24.40 19.10 93 21.65 848 22.50 21.50 -.25 +6.7 GreenBrick Q GRBK 14 12.50 8.90 97 10.10 983 10.35 9.85 +.30 -10.6sGreenDot N GDOT 41 79.90 38.96 203 78.36 1254 79.99 76.00 +2.50 +30.0 GreenPlns Q GPRE .48 3.0 81 21.90 15.60 614 16.15 3040 17.40 16.10 -.75 -4.2 GrnP LP n Q GPP 1.90f 11.4 9 21.00 15.65 46 16.70 214 17.50 16.50 -.60 -10.7tGreensky n Q GSKY 27.02 19.50 1412 19.27 4005 22.67 19.06 -2.09 -17.5 GreenTrH n N GHG 25.10 10.75 24 18.06 389 19.26 17.26 -.23 +39.5sGreenbCos N GBX .92f 1.7 12 56.00 41.45 835 54.55 3677 56.00 52.10 +2.3 GrCB NY s Q GCBC .39 1.2 25 38.00 22.16 5 33.55 11 34.75 32.61 -.95 +2.9sGreenhill N GHL .20 .7 30.65 13.80 343 30.70 1889 30.70 29.70 +.90 +57.4 Greenlight Q GLRE 23.15 13.55 116 13.90 1140 14.40 13.70 +.10 -30.8 Greenpro n Q GRNQ 22.70 7.15 10.70 2 11.00 8.90 +2.50 -51.4 Greif A N GEF 1.68 3.1 18 65.60 47.97 118 54.55 697 55.20 53.22 +1.43 -10.0 Greif B N GEF/B 2.51e 4.2 13 71.95 52.50 4 59.95 24 60.50 58.35 +1.60 -13.6 GrdsmHld n Q GSUM 13.99 3.68 128 6.21 518 6.98 6.20 -.67 -32.1 Griffin Q GRIF .40f .9 46.50 29.70 3 43.97 13 44.80 41.50 -.43 +19.8 Griffon N GFF .28f 1.6 19 24.50 17.00 91 17.95 829 18.35 17.55 -.25 -11.8 GrifolsSA s Q GRFS .46e 2.2 25.18 19.92 1306 21.39 8200 21.74 21.06 -.33 -6.7 GrinrdSh n Q GRIN 20.50 9.55 11.36 8 17.50 11.36 -4.63 -33.2 Group1 N GPI 1.00 1.5 9 84.47 51.62 223 65.66 1476 72.99 65.03 -4.48 -7.5 Groupon Q GRPN 5.99 3.60 6428 4.67 107107 4.96 4.53 +.31 -8.4 GrubHub N GRUB 120.07 43.01 934 110.93 5211 112.39 106.51 +2.63 +54.5 GAeroPac N PAC 2.78e 2.8 119.87 82.19 69 99.71 398 100.89 98.03 +.24 -3.0 GpAeroCN Q OMAB 1.71e 3.8 20 52.51 37.45 104 45.34 472 46.36 44.56 -.18 +9.3 GpoASur N ASR 3.31e 229.45 152.41 38 165.43 195 168.30 161.48 -2.76 -9.4 GpoAvalAc N AVAL .40 4.8 9.51 8.01 74 8.31 393 8.44 8.18 -.11 -2.2 GrpoFin Q GGAL .36e 1.0 73.45 31.20 513 34.72 3310 37.59 34.21 -1.42 -47.3 GpoRadio N RC 11.53 GpoSimec A SIM 11.74 8.26 1 9.45 29 9.72 9.29 +.14 +1.1 GpSuprvi n N SUPV 33.85 9.99 592 11.77 3303 13.67 11.69 -.98 -59.9 GpTelevisa N TV 27.37 14.20 2238 20.36 12286 20.98 19.51 +.73 +9.1 GuangRy N GSH .63e 2.4 37.43 24.78 1 26.10 9 26.52 25.53 -.44 -21.9 GuarntyBc Q GBNK .66 2.2 21 35.20 24.70 73 29.95 583 31.35 29.75 -.55 +8.3 GuarBcs n Q GNTY .56 1.7 21 37.36 28.00 1 32.42 35 33.85 32.24 -.57 +5.8sGuarFBc Q GFED .48 1.9 22 24.99 19.86 0 24.90 7 24.99 24.30 +.56 +11.5 Guess N GES .90 4.2 26.15 11.48 439 21.46 3241 22.10 20.52 -.49 +27.1 GuggBAB N GBAB 1.66 7.6 23.29 20.97 27 21.74 119 21.93 21.61 -.12 -4.4 Gug 27Cp n N BSCR 20.12 19.11 19.23 -3.8 GugCrdAllo N GGM 2.18 10.0 23.88 21.08 16 21.78 108 22.17 21.64 +.08 -.7 GugEMk EW N EWEM .56e 1.6 37.81 31.83 35.51 +2.2 GugTotRet N GTO 53.54 50.85 52.26 -1.0 GugEnhEq N GPM .96 11.1 9.42 7.72 171 8.67 758 8.70 8.55 +.12 -2.6 GugBlt24CB N BSCO .58 2.9 21.17 20.09 20.19 -3.3 GugBlt18CB N BSCI .40e 1.8 21.24 21.08 21.11 +.1sGugStrOp N GOF 2.19 9.9 22.39 18.80 81 22.01 686 22.39 21.97 +.03 +2.0 Guidewire N GWRE 96.19 67.89 403 95.26 2661 95.88 91.16 +2.67 +28.3 GulfIsland Q GIFI .04 .4 13.95 6.90 50 9.65 332 9.85 9.15 +.35 -28.1tGulfRes Q GURE 3 2.05 1.22 24 1.33 408 1.35 1.22 +.00 -9.7 GlfmrkOf n A GLF 39.00 17.80 43 33.31 232 34.62 32.52 -.14 +16.9 GulfportE Q GPOR 6 15.08 8.11 3354 12.09 20407 13.41 11.94 -1.14 -5.3 Gyrodyne n Q GYRO 2.50e 22.84 18.91 0 20.10 5 20.29 19.87 -.25 +.1H -:H&E Eqp Q HEES 1.10 2.8 12 44.24 19.34 151 39.19 923 39.44 37.43 +.97 -3.6 HCA Hldg N HCA .35p 16 108.85 71.18 1112 106.55 5570 106.68 104.84 +1.33 +21.3 HCI Grp N HCI 1.50 3.6 47.58 27.11 22 41.73 276 42.38 40.81 -.05 +39.6 HCP Inc N HCP 1.48 5.7 14 32.34 21.48 2506 25.84 18487 26.30 25.68 -.40 -.9sHD Supply Q HDS 13 44.63 28.97 1029 44.00 7653 44.64 42.84 +.71 +9.9sHDFC Bk N HDB .37e .3 112.10 87.62 294 110.54 2842 112.10 106.25 +4.32 +8.7 HECO pfU N HEpU 1.62 6.3 28.45 25.05 25.93 0 25.95 25.93 -.07 -2.0 HFF Inc N HF 1.80e 15 51.74 32.99 135 34.54 1243 35.14 33.71 -.08 -29.0sHL Acq un Q HCCHU 10.09 10.05 35 10.10 147 10.10 10.06 +.02 +.3 HMG A HMG 16.33 8.94 4 14.50 14 15.00 13.65 -.28 +16.1 HMN Fn Q HMNF 18 20.25 16.80 11 19.91 16 20.00 19.60 -.10 +4.2sHMS Hldgs Q HMSY 47 24.24 11.01 518 24.21 2471 24.45 22.97 +1.13 +42.8 HNI Corp N HNI 1.18f 3.0 19 43.42 31.16 118 39.19 696 39.64 38.55 +.16 +1.6 HP Inc N HPQ .56f 2.3 9 24.75 17.45 5150 23.71 37888 23.97 23.01 +.70 +12.9 HRG Grp N HRG 19.19 9.42 5036 13.40 12016 14.21 13.28 -.52 -20.9 HSBC N HSBC 1.50e 3.2 55.89 46.23 706 47.44 5757 47.89 46.70 +.30 -8.1 HSBC prA N HSBCpA 1.55 5.9 26.74 25.52 30 26.33 251 26.44 26.25 +2.0 HTG Mol h Q HTGM 5.83 1.59 234 3.18 1072 3.45 3.16 -.11 +56.7 HV Bcp n Q HVBC .50e 18.50 13.75 2 14.99 7 15.00 14.69 +.33 -1.5 HabitRest Q HABT 62 17.45 8.10 434 10.60 1228 11.09 10.35 -.40 +11.0 HackettGp Q HCKT .34f 2.1 20 19.24 13.24 27 16.38 250 16.73 16.13 -.17 +4.3 Haemonet N HAE 88 96.84 38.47 390 94.55 2537 95.24 92.04 +1.54 +62.8 Hailiang n Q HLG 88.92 8.55 29 81.62 154 81.67 79.20 +1.41 +80.6 HainCels lf Q HAIN 45.61 25.41 1121 30.02 6962 31.16 29.57 -.62 -29.2tHalconRs n N HK 9.07 3.82 4146 3.96 27777 4.37 3.82 -.18 -47.7 HalladorE Q HNRG .16 2.5 7 8.39 4.79 65 6.33 371 6.79 6.07 +.05 +3.9 Hallibrtn N HAL .72 1.6 57.86 38.18 4607 45.35 34857 47.03 44.61 +.42 -7.2 HallmkFn Q HALL 11.83 8.62 62 10.19 134 10.23 9.63 +.38 -2.3 Halozyme Q HALO 38 21.48 11.41 321 17.27 3044 17.67 16.95 +.02 -14.8 HamiltnBc Q HBK 16.20 14.00 0 14.60 5 15.30 14.60 -1.10 -5.2 HamBchBr N HBB .34 1.2 41.00 20.97 33 27.66 181 31.00 27.18 -2.84 +7.7sHamilLa n Q HLNE .85f 1.7 55 54.59 21.36 76 49.23 643 54.59 48.85 -.12 +39.1 HancJaf n Q HJLI 5.64 3.05 69 3.17 626 3.95 3.17 -.23 -39.5 HancFinOp N BTO 1.48 4.0 41.00 31.24 26 37.24 200 38.38 37.01 -.38 -5.3 HanJS N JHS .87e 6.5 15.12 12.97 17 13.43 114 13.50 13.35 +.07 -9.6 HanJI N JHI 1.45e 9.0 18.85 15.85 27 16.10 83 16.16 15.99 +.08 -8.0 HanPrmDv N PDT 1.08a 6.8 17.33 14.50 104 15.97 663 16.88 15.96 -.76 -6.8 HanPfEq N HPI 1.68 7.8 22.58 19.73 45 21.58 174 22.17 21.52 -.39 +.7 HanPfd2 N HPF 1.68 7.9 22.71 19.39 45 21.30 181 21.73 21.24 -.19 -.9 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Saturday, July 14, 2018

PAGE 61

HanPfd3 N HPS 1.47 7.9 19.48 16.80 114 18.54 337 18.85 18.43 -.14 -1.1 HanTxAdv N HTD 1.45 6.3 26.23 21.00 96 23.06 439 23.76 23.05 -.56 -6.5 HancWhit Q HWC .96 2.0 17 56.40 41.05 491 47.70 2789 49.55 47.55 -.20 -3.6 HancWht 45 Q HWCPL 1.49 5.8 26.73 25.00 1 25.90 14 25.90 25.63 +.06 -.7 Hanesbds s N HBI .60 2.8 11 25.73 16.38 3973 21.68 24533 22.52 21.57 -.64 +3.7 HanmiFin Q HAFC .96 3.5 15 33.10 25.45 106 27.70 678 29.55 27.65 -1.25 -8.7 HannArms N HASI 1.32 6.7 36 25.28 17.33 197 19.83 1184 20.00 19.35 +.15 -17.6sHanoverIns N THG 2.16 1.8 67 125.00 87.51 89 122.90 634 125.00 122.04 +.96 +13.7 HanovIns53 N THGA 1.59 6.3 26.00 25.02 9 25.41 23 25.72 25.41 -.32 +.3 Hanwha rs Q HQCL 14 9.50 5.40 9 5.63 57 5.93 5.57 -.06 -19.8 HarbrOne n Q HONE 60 20.19 15.92 64 18.58 211 19.39 18.46 -.25 -3.0 HarleyD N HOG 1.48 3.4 14 56.50 39.34 1517 42.93 9160 44.03 42.43 +.54 -15.6 Harmonic Q HLIT 5.35 2.80 396 4.40 1007 4.45 4.20 +.15 +4.8 HarmonyG N HMY .05 2.53 1.52 2655 1.61 13464 1.76 1.60 -.10 -13.9 HarrisCorp N HRS 2.28 1.5 26 170.54 111.72 652 148.89 3373 149.15 144.36 +4.59 +5.1 Harsco N HSC .20m .9 58 26.75 15.05 191 22.45 1707 22.80 21.85 +.50 +20.4 HarteHk rs N HHS 12.16 7.27 8 11.04 39 11.35 10.66 +.15 HartfFn42 N HGH 1.97 6.8 31.65 28.57 54 28.98 476 29.96 28.88 -1.02 -1.0 HartfdFn N HIG 1.00 1.9 18 59.20 49.67 690 52.53 7983 53.49 52.01 +.68 -6.7 HrvrdBio Q HBIO 6.15 2.35 54 5.15 648 5.55 5.05 -.40 +56.1 HarvCapCr Q HCAP 1.14a 10.2 8 14.09 9.90 29 11.15 122 11.25 10.61 +.53 +1.7 HarvCr22 n Q HCAPZ 1.53 6.0 27.50 24.89 1 25.45 2 25.53 25.29 +.06 Hasbro Q HAS 2.52f 2.6 57 116.20 79.00 676 96.52 4558 97.54 95.78 +.47 +6.2 Haverty N HVT .72 3.3 22 27.23 17.70 83 21.55 689 22.65 21.30 -.15 -4.9 HawaiiEl N HE 1.24 3.6 24 38.72 31.71 284 34.67 1892 36.20 34.50 -1.46 -4.1 HawHold Q HA .48 1.3 5 48.55 32.40 349 36.75 1993 37.30 35.70 +.40 -7.8 Hawkins Q HWKN .88 2.4 19 47.35 30.55 8 37.20 77 38.00 36.55 +.35 +5.7 HawthornB Q HWBK .40f 1.8 17 22.23 17.38 2 21.88 21 21.94 21.65 +.13 +9.7 HaymkA un Q HYACU 10.25 9.88 0 10.11 1 10.22 10.02 -.07 +2.1 HaynesIntl Q HAYN .88 2.3 45.14 28.97 37 37.97 198 39.46 37.61 -.48 +18.5 Hc2 Hldgs N HCHC 1.29 7.79 4.30 47 5.80 855 5.87 5.47 +.01 -2.5 HlthCSvc Q HCSG .77f 1.7 56.20 35.04 390 44.26 3086 44.75 43.47 +.74 -16.0 HlthInsInn Q HIIQ 25 37.38 12.65 200 32.70 1272 36.00 32.35 -1.80 +31.1 HlthcrRlty N HR 1.20 4.1 46 34.26 26.09 528 28.99 3815 29.62 28.87 -.58 -9.7 HlthcreTr N HTA 1.22 4.6 51 31.87 24.06 676 26.63 4698 27.44 26.49 -.73 -11.4 HealthEqty Q HQY 97 82.04 40.21 317 80.23 1788 81.18 78.66 +1.68 +71.9sHlthStrm Q HSTM 1.00e 77 30.89 21.15 81 29.39 1188 30.89 28.53 +.80 +26.9 HrtlndEx Q HTLD .08 .4 20 25.22 17.38 287 18.90 1575 19.98 18.86 -.54 -19.0 HeartFn Q HTLF .52a .9 18 58.05 42.10 67 55.65 694 57.95 55.50 -1.10 +3.7 HeatBio rs Q HTBX 7.89 1.09 343 2.29 3183 2.38 2.08 +.28 -40.2 HebronTc n Q HEBT 4.05 1.45 59 1.96 269 2.07 1.70 +.05 -25.5 HeclaM N HL .01e .3 5.58 3.25 2221 3.46 13860 3.81 3.41 -.27 -12.8 HeclaM pfB N HLpB 3.50 6.3 61.99 51.27 55.24 0 55.24 55.24 +1.49 +4.2 Heico s N HEI .13 97.32 60.05 186 76.11 1453 76.17 72.92 +3.79 Heico A s N HEI/A 50 79.00 52.16 106 64.80 676 64.90 60.75 +4.11 HeidrkStr Q HSII .52 1.5 39.73 17.90 62 35.15 346 36.05 34.93 -.60 +43.2sHelenTroy Q HELE 15 119.25 81.10 279 114.95 4069 119.25 110.00 +13.00 +19.3tHeliMAn h Q HMNY 38.86 .17 97167 .15 179338 .21 .14 -.04 -97.6 Helius Med n Q HSDT 13.20 7.47 17 9.40 180 9.88 9.05 +.28 +20.4 HelixEn N HLX 3 8.87 5.08 1228 8.53 5996 8.77 8.01 +.52 +13.1 HelmPayne N HP 2.80f 4.3 75.02 42.16 807 64.50 4468 68.40 63.69 -.96 -.2 HemisMda Q HMTV 13.95 10.50 22 12.85 129 13.20 12.65 -.25 +11.3 Hemisphrx rs A HEB .74 .28 212 .31 2291 .32 .30 +.00 -11.6 HennesAd s Q HNNA .40 2.3 9 20.00 14.29 3 17.67 18 17.95 17.20 +.25 +6.8 HennCap n A HCAC 11.00 8.97 44 10.12 1020 10.15 10.12 -.01 +3.3 HennCap un A HCAC/U 11.53 10.05 11.40 0 11.40 11.40 +.11 +9.9 HSchein s Q HSIC 29 93.14 62.56 685 74.86 7146 77.95 73.79 -.94 +7.1 Herbalif s N HLF 24 56.75 30.36 573 53.93 5529 54.98 53.54 +.38 HercHld n N HRI 72.99 35.89 183 59.67 804 61.01 56.75 +2.62 -4.7 HercTGC N HTGC 1.24 9.5 13 13.97 11.55 371 13.07 3268 13.10 12.88 +.19 -.4 HercTG 24 N HTGX 1.56 6.2 25.82 25.01 6 25.09 40 25.47 25.09 +.14 -2.1 HrtgeCo Q HTBK .44 2.6 19 18.10 12.76 171 16.73 637 17.47 16.62 -.39 +9.2sHrtgeFn Q HFWA .60 1.7 24 36.15 25.25 290 34.75 1443 36.15 34.56 -.85 +12.8 HeritageIns N HRTG .24 1.4 58 19.15 8.85 51 16.82 393 17.03 16.38 +.19 -6.7 HeritCryst Q HCCI 29 25.20 15.50 30 19.90 319 20.45 19.45 -.25 -8.5 HernTher h Q HRTX 42.90 12.70 469 38.75 3928 41.30 37.05 -2.10 +114.1 Hersha pfC N HTpC 1.72 6.9 26.28 23.82 25.00 13 25.00 24.85 +.16 -.5sHersha rs N HT 1.12 5.0 16 22.55 16.60 276 22.32 1556 22.55 22.12 -.06 +28.3 Hersha pfD N HTpD 1.63 6.7 25.94 22.61 12 24.39 93 24.45 24.05 +.34 -1.1 Hersha pfE N HTpE 26.40 22.66 3 24.22 116 24.43 24.09 -.03 -2.1 Hershey N HSY 2.62 2.8 20 115.82 89.10 855 93.99 4593 95.82 93.17 -1.56 -17.2 HertzGl N HTZ 27.27 11.27 4591 14.10 26797 17.31 13.90 -2.17 -36.2 HerzfldCrb Q CUBA .12e 7.54 6.55 7 6.70 41 6.76 6.65 +.04 -6.3 HeskaCorp Q HSKA 67 115.00 56.59 18 108.49 142 110.45 103.53 +2.37 +35.3sHess N HES 1.00 1.5 71.14 37.25 3041 66.54 28695 71.14 65.65 -1.01 +40.2sHess pfA N HESpA 79.62 48.24 68 73.83 757 79.62 73.00 -1.09 +27.6 HessMidP n N HESM 1.33f 6.8 19 23.34 18.32 114 19.65 332 20.29 19.62 -.37 -.8 HP Ent n N HPE .56f 3.6 12 19.48 12.82 8807 15.49 42094 15.54 14.99 +.51 +7.9 Hexcel N HXL .50 .7 25 73.42 50.50 457 67.81 2394 69.25 66.62 +.78 +9.6 Hexindai n Q HX 17.00 8.06 35 9.29 178 9.98 9.11 -.38 -15.9 Hi-Crush N HCLP 1.05e 9.1 13 14.85 7.25 1332 11.60 6653 12.80 11.40 -.50 +8.4 Hibbett Q HIBB 13 29.50 9.40 294 23.35 2101 23.80 22.35 +.25 +14.5 HighPtRs N HPR 7.60 2.66 1191 6.51 5973 6.72 6.24 +.23 +26.9 HighlFlR n N HFRO 16.60 15.00 137 15.95 638 16.00 15.54 +.39 +2.9 HighSenLn Q SNLN .79 4.4 18.41 18.04 71 18.11 352 18.20 18.10 -.03 -.4 HighpwrInt Q HPJ 4 5.90 2.75 54 3.00 102 3.25 2.95 -.01 -19.1 HghwyH Q HIHO .32e 7.1 6.55 3.30 7 4.50 122 5.20 4.25 -.32 +7.1 HighwdPrp N HIW 1.85 3.6 22 53.34 41.34 720 50.77 3302 51.97 50.67 -.94 -.3sHill Intl N HIL 6.11 4.25 88 5.95 379 6.11 5.90 -.05 +9.2 Hill-Rom N HRC .80 .9 24 94.63 71.91 490 91.27 1887 91.35 88.99 +2.34 +8.3 HillenInc N HI .83 1.7 24 49.35 34.65 202 49.25 901 49.35 46.00 +1.20 +10.2 HillmCT pf A HLMp 2.90 9.5 36.95 26.41 2 30.47 8 31.35 30.16 -.33 -11.3 HilltopH N HTH .28 1.3 11 28.32 21.47 570 21.65 1851 23.12 21.50 -.77 -14.5 HilGrVa n N HGV 47.75 32.20 1087 35.65 6229 36.38 34.38 +1.24 -15.0 Hilton N HLT .60 .7 41 88.11 60.54 2125 80.97 15194 82.29 80.02 +.41 +1.4 HimaxTch Q HIMX .10e 1.3 54 13.95 5.97 1146 7.82 5750 8.00 7.26 +.58 -25.0 HingmSv Q HIFS 1.40f .7 19 242.00 174.47 0 215.00 4 217.74 215.00 -1.50 +3.9 Histogenics Q HSGX 3.35 1.60 37 2.49 200 2.58 2.45 +.01 +21.5 HoeghLP N HMLP 1.72 9.7 11 20.00 15.33 69 17.80 485 18.40 17.75 -.50 -4.6 Hoegh pfA N HMLPpA 2.19 8.5 27.42 25.02 16 25.68 113 25.74 25.59 +.11 -4.6 HollyEngy N HEP 2.62f 9.0 14 36.05 26.09 203 29.27 610 29.49 28.07 +.99 -9.9 HollyFront N HFC 1.32 1.9 17 83.28 26.43 1606 68.68 11545 70.67 66.61 +.08 +34.1 Hollysys Q HOLI .12e .6 10 28.35 16.47 174 21.61 838 22.35 21.35 -.57 -3.0 Hologic Q HOLX 45.58 35.10 1231 42.01 7574 42.21 40.85 +.92 -1.7 HomeBLA Q HBCP .68f 1.5 21 48.47 34.12 17 46.01 97 48.24 45.94 -1.89 +6.5 HomeBcs s Q HOMB .44 1.9 23 25.90 20.82 802 22.60 3721 23.67 22.50 -.44 -2.8 HomeDp N HD 4.12 2.1 26 207.61 144.25 2308 198.69 15725 199.93 195.03 +4.21 +4.8 HmFdB LA Q HFBL .56f 1.8 19 32.90 25.54 3 31.80 4 31.80 31.00 +.75 +13.1 HomeStreet Q HMST 23 32.60 24.00 167 27.75 672 28.65 27.70 -.20 -4.1 HometBk n Q HMTA .04p 15.79 10.60 2 14.05 9 14.25 14.05 -.05 +25.7 HomeTrBc Q HTBI 27 29.60 21.40 34 28.35 142 28.90 28.30 -.30 +10.1 HomolMd n Q FIXX 24.40 16.12 61 21.76 499 23.52 20.68 +.36 +16.6 Honda N HMC .84e 2.9 37.29 27.05 264 29.30 2017 29.67 29.00 +.11 -14.0 HonwllIntl N HON 2.98 2.0 65 165.13 133.49 2568 147.50 11940 148.54 144.40 +1.78 -3.8 HookerFu Q HOFT .56 1.1 19 52.75 35.90 49 49.40 214 49.75 48.21 +1.15 +16.4 HopeBcp Q HOPE .52 3.0 15 19.86 15.10 663 17.57 3100 18.80 17.57 -.79 -3.7 HopFedBc Q HFBC .28f 1.8 21 16.69 13.51 2 16.00 10 16.43 15.65 +.36 +13.5 HorMan N HMN 1.14 2.5 27 47.65 33.85 241 46.10 572 47.50 45.80 -.35 +4.5 HorizBcp s Q HBNC .40 2.0 18 22.13 16.67 55 20.24 344 21.25 20.21 -.64 +9.2 HorizGbl n N HZN 32 19.26 5.13 121 6.74 1099 7.24 6.66 -.33 -51.9 HorizPhm Q HZNP 18.23 11.17 923 16.90 5194 17.28 16.68 -.10 +15.8 HorizTFn Q HRZN 1.20 11.5 10 11.88 9.66 114 10.42 470 10.62 10.30 -.11 -7.1 HorizFn22 n N HTFA 26.00 25.26 1 25.50 6 25.57 25.41 +.02 +.4 Hor OEXcc Q QYLD 2.26e 9.1 25.50 22.67 88 24.79 557 24.82 24.53 +.29 +1.1 HorzDAX Q DAX .60m 2.1 34.00 28.07 0 29.09 26 29.60 28.92 -.13 -7.9 HrzMngR n N USMR HorzSPCvC N HSPX 2.52e 3.7 52.96 46.37 7 51.20 19 52.03 50.70 +.78 +1.8 HorGKWld N KLDW 35.73 30.28 3 34.25 19 34.29 33.78 +.28 +2.3 HoizWear n N WEAR 17.90 Horz Saba n N CEFS 23.00 19.87 49 20.11 56 20.12 19.98 +.11 -6.0sHrzProSp n N FANZ 23.41 19.92 1 23.41 4 23.45 23.28 +.19 +5.1 Hormel s N HRL .75 2.0 23 38.00 29.75 1526 37.58 9151 37.78 36.85 +.62 +3.3sHornbeck N HOS 5.35 2.07 232 5.18 2615 5.35 4.40 +.47 +66.6 Hortonwks Q HDP 22.00 12.09 423 19.24 2896 19.64 18.76 -.07 -4.3 HospPT Q HPT 2.12f 7.4 11 31.27 23.83 290 28.77 3053 29.16 28.46 -.16 -3.6 HostHotls N HST 1.00a 4.7 18 22.47 17.26 3562 21.18 28000 21.62 20.96 -.14 +6.7 HostessBr n Q TWNK 25 16.49 11.00 783 13.60 3288 14.28 13.36 -.51 -8.2 HoughMH Q HMHC 12.30 6.20 286 7.90 2101 8.65 7.85 -.40 -15.1 HoulihnL n N HLI 1.08 2.1 20 52.86 34.41 135 50.65 931 51.70 50.12 -.23 +11.5 HstnAEn A HUSA .80 .22 375 .26 3896 .32 .25 +.00 -21.2 HoustWC Q HWCC .12m 1.5 9.32 4.70 39 8.03 168 8.60 8.00 -.53 +11.5 HovnEn pf A Q HOVNP 8.47 5.50 6.08 2 6.56 5.80 -.20 -18.9 HovnanE N HOV 3.41 1.55 429 1.72 2948 1.79 1.68 -.02 -48.7 HowardBcp Q HBMD 28 24.20 16.70 29 17.50 217 18.55 17.30 -.70 -20.5sHHughes N HHC 30 141.07 114.28 215 142.01 1320 142.36 137.27 +3.51 +8.2 HuanPwr N HNP 2.45e 8.6 30.60 23.64 29 28.42 230 28.49 27.36 +1.50 +13.7 HuazhuGr Q HTHT 34 49.60 19.35 671 41.58 5547 44.33 40.04 -.54 +15.2 HubGroup Q HUBG 29 54.46 33.18 206 50.90 806 52.50 50.61 +.35 +6.3 Hubbell N HUBB 3.08 2.7 22 149.03 100.55 330 113.36 2406 113.99 108.60 +4.79 -16.2 HubSpot N HUBS 143.00 64.93 229 131.95 1761 133.10 126.28 +1.95 +49.3tHudBayM g N HBM .02 8 10.25 5.10 450 5.20 2824 5.65 5.10 -.15 -40.9 HudsonGbl Q HSON .20 11.4 2.44 1.26 88 1.75 128 1.80 1.65 +.10 -22.2 HudsPacP N HPP 1.00 2.8 29 36.06 28.25 367 35.58 2549 35.89 35.25 -.09 +3.9 HudsonTc Q HDSN 36 10.40 1.93 232 2.16 2322 2.39 2.12 -.01 -64.4 HugotnR N HGT .09e 14.2 2 1.95 .55 42 .64 520 .69 .63 -.03 -54.6sHumana N HUM 2.00f .6 27 319.44 229.84 462 317.12 3160 319.44 309.51 +8.10 +27.8 HuntCoFn N HCFT .40m 11.6 5 4.98 2.55 21 3.40 214 3.45 3.40 -.06 -15.0 HuntJB Q JBHT .96 .8 19 131.74 88.83 2008 121.83 5889 125.86 120.72 -.21 +6.0 HunterMar Q HUNT 9.88 9.68 0 9.84 50 9.85 9.84 -.04 +.8 HuntBncsh Q HBAN .44 3.0 16 16.60 12.14 9413 14.65 44358 15.28 14.50 -.22 +.6 HuntBcs pf Q HBANO 1.56 5.8 28.68 25.75 22 26.84 130 27.14 26.69 -.09 -4.6 HuntB pfC Q HBANN 1.47 5.7 26.85 24.76 0 26.00 5 26.00 25.77 +.01 -.1 HuntgUSEq N HUSE 1.86e .6 41.12 37.35 15 40.89 140 41.00 40.43 +.27 +6.6 HuntgtnEco N HECO .47e .2 44.87 39.67 0 42.64 2 43.05 42.36 +.41 +2.3 Str 7handl n Q HNDL 25.98 23.65 1 24.18 114 24.39 24.13 +.11 -3.6 HuntgtnIng N HII 2.88 1.3 21 276.69 190.90 224 224.98 1465 225.99 218.90 +7.34 -4.5 Huntsmn N HUN .65 2.2 10 36.09 24.51 1950 29.59 11006 30.61 28.95 -.36 -11.1 Hurco Q HURC .44 1.0 17 50.50 32.75 7 44.50 60 46.20 44.25 -.85 +5.7sHuronCon Q HURN 44.45 29.53 58 43.55 533 44.45 41.95 +1.20 +7.7 HutChMd n Q HCM 42.25 21.44 25 31.67 624 32.97 29.33 +1.05 -19.7tHuttigBld Q HBP 7.75 4.41 48 4.62 262 4.90 4.41 -.07 -30.5 Huya n N HUYA 50.82 15.25 7376 36.93 63297 39.85 28.83 +8.39 +130.0 Hyatt N H .60 .7 38 84.89 54.38 463 81.22 3352 81.34 78.91 +1.12 +10.4 Hydrognc Q HYGS 12.00 6.75 10 7.15 77 7.45 7.10 -.20 -35.6tHyreCar n Q HYRE 6.50 4.15 256 4.87 1872 5.13 4.15 +.17 -4.5 HysterYale N HY 1.21 1.9 17 93.90 62.62 28 64.22 156 67.75 64.16 -1.32 -24.6I -:I-AMCap n Q IAM 11.94 9.75 6 9.86 7 10.25 9.86 -.94 -.1 I-AMCap rt Q IAMXR .51 .21 .34 5 .34 .34 -.01 +14.3 i3 Vert n Q IIIV 19.50 13.79 56 16.63 464 17.45 15.60 +1.03 -9.4 IAC Inter Q IAC 1.36 .9 58 166.64 98.91 465 154.56 2980 157.74 150.67 -.94 +26.4 IAMGld g N IAG 1.52f 26.3 96 7.25 4.80 1306 5.77 9597 6.16 5.76 -.31 -1.0 ICAD Q ICAD 4.89 2.91 54 3.06 250 3.13 2.97 +.02 -11.1 ICC Hld n Q ICCH 75 18.00 14.54 15.80 5 16.00 15.65 -.19 -2.9 ICF Intl Q ICFI .56 .7 23 76.13 41.10 89 74.95 548 75.95 72.55 +1.90 +42.8 ICICI Bk N IBN .16e 2.0 11.26 7.75 7021 7.90 33948 8.12 7.86 -.11 -18.8 ICU Med Q ICUI 313.20 164.00 98 299.25 812 299.35 290.25 +3.95 +38.5 IClickInt n Q ICLK 11.40 5.03 279 6.54 940 6.60 6.05 +.14 -27.7 ID Syst Q IDSY 8.05 5.37 3 6.13 18 6.27 6.05 +.04 -11.7sIdexxLab s Q IDXX 72 237.94 146.09 199 238.15 2290 238.72 226.43 +12.62 +52.3 IDT Cp N IDT 1.00f 17.4 16.48 4.87 151 5.74 945 5.87 5.52 +.11 -45.8 IEC Elec A IEC 6.80 3.42 222 5.84 929 6.75 5.65 -.51 +41.7 IES Hldgs Q IESC 25 19.35 14.05 12 17.75 81 17.75 17.05 +.45 +2.9sIF Bancp Q IROQ .20f .8 29 24.81 19.10 1 24.76 5 24.81 24.25 -.01 +25.9 IFresh n Q IFMK 18.00 4.56 13 5.06 43 5.30 4.62 -.28 -61.0sIHS Mark Q INFO 30 53.07 42.40 1453 52.27 9640 53.16 46.17 -.38 +15.8 II-VI Q IIVI 28 53.08 34.05 252 43.45 1913 44.32 42.00 +1.40 -7.5 ILG Inc Q ILG .70 2.1 39 35.00 24.38 1137 34.05 6156 34.41 33.82 +.27 +19.6tIMV Inc n Q IMV 7.21 4.71 1 4.78 37 5.09 4.71 -.22 -30.5 ING N ING .14e 1.0 20.58 14.14 965 14.58 7662 14.89 14.48 -.17 -21.0 ING 6.125 N ISG 1.53 5.9 26.37 25.20 32 25.78 718 26.02 25.74 -.21 +.9 ING 6.375 N ISF 1.59 6.1 26.40 25.40 48 26.11 344 26.37 26.07 -.29 +1.6sINTLFCStn Q INTL 17 53.60 33.11 37 53.52 259 53.87 51.69 +1.66 +25.8 ION Geo rs N IO 32.45 3.20 120 24.90 795 26.30 24.20 -.45 +26.1 IPG Photon Q IPGP 37 264.11 147.02 239 232.88 1498 234.98 222.06 +7.61 +8.8 iPass Q IPAS 1.34 .25 110 .35 1012 .38 .31 +.01 -32.7 iPicEnt n Q IPIC 17.00 6.75 20 8.05 75 9.18 7.91 -.48 -46.8 IQ M Ins n N MMIN 29.89 24.66 1 24.90 13 25.01 24.81 +.10 -1.3 IQ HdgMult N QAI 33.13 29.39 48 30.61 722 30.63 30.47 +.08 +.6 IQ Hedge N MCRO 27.20 25.64 26.32 0 26.32 26.32 +.10 -.9 IQ HdgLgS N QLS 24.53 20.91 0 22.08 2 22.10 22.00 +.24 +.8 IQ US Lg n Q CLRG .08e 27.80 24.16 673 25.24 1488 25.53 25.16 +.17 -.2 IQ Ch SC n N CSML 29.96 23.89 826 29.16 924 29.80 28.95 -.19 +4.0 IQ HdgEv N QED 22.00 20.76 1 21.39 4 21.43 21.33 +.07 +2.4 IQ HiYlVl n N HYLV 25.58 22.89 21 24.15 24 24.17 24.06 +.10 -4.0 IQ CorePl n N AGGP 20.27 18.67 848 19.17 980 19.19 19.12 -.01 -3.9 IQ CoreBd n N AGGE 19.86 18.22 480 18.71 485 18.73 18.67 -.02 -4.4 IQ GTAA N QGTA 25.44 23.11 0 23.95 7 24.03 23.86 +.14 -1.9 IQ 50HJpn N HFXJ 23.96 19.89 21.37 1 21.41 21.37 +.34 -5.3 IQ 50HgEur N HFXE 21.45 19.16 3 19.79 8 19.87 19.58 +.08 -2.7 IQ 50HIntl N HFXI 22.80 20.05 59 20.96 2682 21.10 20.74 +.04 -3.2 IQ RealRtn N CPI 27.90 27.17 2 27.86 65 27.88 27.81 +.04 +1.6 IQUSReSC N ROOF 1.43e 5.4 27.77 22.60 6 26.72 110 27.20 26.67 -.37 +1.5 IQMrgArb N MNA 31.92 30.25 86 31.06 295 31.13 30.90 +.09 IQ AustSC N KROO .88e 4.4 20.49 16.56 19.82 +1.4 IQ AgriSC N CROP .41e 1.3 35.99 31.64 1 32.12 3 32.76 32.01 -.43 -8.0 IQ GlbRes N GRES .10e .4 29.30 24.87 133 27.24 154 27.74 27.12 -.25 -4.6 IQIYI n Q IQ 46.23 15.30 26107 33.95 167100 35.40 29.82 +4.03 +118.3 IQVIA Hldg N IQV 13 110.67 87.45 1259 107.27 5978 107.71 101.94 +5.56 +9.6 IRSA N IRS 32.97 16.51 9 18.27 328 19.08 18.08 -.03 -38.3 IRSA Prop Q IRCP 1.86e 5.9 64.68 27.29 10 31.40 53 32.25 30.01 +1.19 -44.4sIRhythm n Q IRTC 89.73 40.12 143 85.16 1278 89.73 82.86 -2.87 +51.9 iRobot Q IRBT 36 109.78 55.77 407 80.35 3402 82.36 75.20 -.52 +4.8 iShGold N IAU 13.11 11.61 12090 11.90 61330 12.13 11.89 -.13 -4.9 iShGSCI N GSG 18.31 13.70 368 17.18 2056 17.86 16.90 -.50 +5.5 iSAstla N EWA 1.01e 4.4 24.19 21.39 1154 22.83 9630 23.18 22.44 -.15 -1.5 iSAstria N EWO .37e 1.6 27.41 21.37 33 22.78 851 23.03 22.44 +.03 -7.5 iShBelg N EWK .51e 2.5 23.00 19.43 14 20.15 288 20.28 20.01 +.01 -4.1 iShBrazil N EWZ .67e 2.0 47.85 30.98 22724 34.05 104112 34.10 32.69 +.87 -15.8 iShCanada N EWC .48e 1.7 30.60 26.65 1387 29.07 11649 29.13 28.62 +.29 -1.9 iShEMU N EZU .86e 2.0 47.13 40.28 3089 41.96 30780 42.34 41.39 +.03 -3.3 iSFrance N EWQ .58e 1.8 33.73 28.67 420 31.37 2827 31.52 30.81 +.20 +.5 iShGerm N EWG .60e 2.0 35.87 29.32 2150 30.63 11665 30.97 30.24 -.02 -7.2 iSh HK N EWH .61e 2.5 26.93 23.26 5945 24.43 24816 24.57 24.10 +.25 -3.9 iSh SKor N EWY .65e 1.0 79.07 65.40 2499 66.20 11325 67.12 65.48 +.04 -11.7 iShMexico N EWW .78e 1.6 57.82 43.55 3482 50.25 24196 51.36 50.06 -.18 +1.9 iShNeth N EWN .66e 2.1 34.09 29.02 151 31.09 1433 31.24 30.65 +.22 -2.0 iSPacxJpn N EPP 1.66e 3.6 50.34 44.01 87 46.34 711 46.85 45.70 -.04 -3.1 iShSoAfr N EZA 1.02e 1.7 76.53 53.17 410 58.88 2773 60.69 57.91 +.18 -15.9 iShSpain N EWP .99e 3.2 36.38 29.62 380 30.98 2873 31.97 30.84 -.66 -5.5 iSSwedn N EWD .76e 2.5 36.71 29.81 145 30.80 756 31.38 30.54 -.14 -9.1 iShSwitz N EWL .75e 2.3 37.84 31.94 588 33.29 3161 33.38 32.86 +.12 -6.4 iShFrntr100 N FM .30e 1.0 36.19 27.95 221 29.14 921 29.29 28.92 +.24 -12.0 iShGlHiY bt A GHYG 2.09e 4.2 51.63 48.61 6 49.21 64 49.21 48.98 +.20 -2.5 iShxUSH bt A HYXU .92e 1.7 57.19 50.68 7 52.67 36 52.80 52.33 +.09 -3.3 iShEMCBd bt A CEMB 2.28 4.7 51.78 47.96 2 48.57 18 48.57 48.22 +.36 -5.1 iShEMkHY N EMHY 3.98 8.5 51.12 44.85 132 46.73 1546 46.76 46.36 +.27 -6.5 iShAsiaPDv N DVYA 2.29e 5.1 51.42 44.06 2 45.18 11 45.91 45.03 -.51 -9.8 iShEmMDv N DVYE 1.83e 4.6 46.11 38.46 31 39.92 287 40.37 39.57 +.05 -4.6 iShGblSilv N SLVP .29e 2.9 12.00 9.34 17 10.02 59 10.49 10.01 -.35 -7.5 iShGblEnP N FILL .59e 2.5 24.50 17.91 4 23.42 67 23.98 23.17 +.32 +8.7 iShGblAgri N VEGI .55e 2.0 31.00 26.64 41 28.16 56 28.90 28.13 -.40 -4.1 iShMsciWld N URTH 1.57e 1.8 94.23 80.10 153 89.39 210 89.56 88.39 +.84 +1.5 iShEMAsia Q EEMA 1.23e 1.8 81.27 64.38 51 69.37 251 69.80 68.17 +.88 -5.9 iShEMktSC N EEMS .89e 1.9 57.36 46.63 28 48.10 106 48.23 47.23 +.52 -9.4 iShEMkBd N LEMB .42e .9 50.78 43.94 49 44.84 1467 45.29 44.60 +.02 -7.0 iShWldMnV N ACWV 1.93e 2.3 88.22 78.14 247 84.79 627 84.81 84.01 +.72 +.6 iSEMMnVol N EEMV 1.15e 2.0 65.55 55.10 270 58.62 1504 58.74 57.76 +.87 -3.5 iShJpnSC N SCJ 1.81e 2.4 85.34 68.53 32 75.92 336 77.18 75.00 -.05 -4.9 iShThai N THD 1.88e 2.2 103.71 76.79 90 84.18 814 84.98 83.20 +.78 -9.0 iShIsrael N EIS .81e 1.5 55.29 46.67 1 53.04 89 53.24 52.57 +.29 +3.4 iShChile N ECH .71e 1.5 56.53 42.42 110 46.21 1089 46.72 45.62 +.47 -11.4 iShBRIC N BKF .54e 1.3 50.94 37.52 15 42.63 201 42.88 41.82 +.51 -4.2 iShsUSA N EUSA .67e 1.2 59.06 50.11 13 57.74 121 58.10 57.30 +.49 +4.1tiShTurkey Q TUR 1.10e 4.1 47.13 25.99 565 26.64 5798 31.53 25.99 -4.48 -38.7 iShSilver N SLV 17.14 14.44 8574 14.88 37066 15.25 14.82 -.20 -6.9 iShS&P100 N OEF 1.92e 1.6 127.67 106.51 354 123.83 2071 123.97 122.06 +2.35 +4.4 iShMrnLV N JKF 2.46e 2.4 112.57 95.13 8 103.42 23 103.94 102.72 +.96 -2.1 iShAcwiMV N HACV 29.95 27.42 2 29.84 2 29.84 29.54 +.26 +.2 iShIntTBd s Q IGOV 201.98 48.33 48 49.22 640 49.61 48.95 -.31 -1.4siShMrnLG N JKE 1.20e .7 180.60 139.57 9 180.90 58 180.93 177.40 +4.16 +15.6 iShNewZea Q ENZL 2.01e 4.2 51.06 44.71 13 48.25 84 49.41 48.05 -1.16 +1.6 iSh1-3yITB Q ISHG .20e .2 87.67 81.21 2 82.18 12 82.97 81.95 -.65 -2.4 iShMrnLC N JKD 2.24e 1.4 167.90 145.91 12 158.21 100 158.65 156.78 +1.75 -.4 iShBrazSC N EWZS .40e 3.1 18.14 12.00 190 13.03 605 13.05 12.54 +.30 -20.0 iShIntlPfd N IPFF .96e 5.5 19.76 17.15 6 17.47 227 17.59 17.30 +.08 -6.3 iShSPTUS s N ITOT 65.40 55.13 696 64.45 5390 64.54 63.78 +.87 +5.4 iShSTNtMu N SUB .86 .8 106.40 104.31 67 105.18 334 105.23 105.00 +.18 +.3 iShAgcyBd N AGZ 1.81 1.6 114.58 110.49 13 111.40 110 111.43 111.08 +.11 -1.5 iShSelDiv Q DVY 3.03e 3.1 102.32 90.47 488 98.92 2651 99.69 98.62 -.34 +.4 iShGTimb Q WOOD .94e 1.2 83.88 60.22 42 77.99 167 79.40 77.72 -.62 +9.6 iShTIPS N TIP 1.69e 1.5 115.26 111.04 1342 112.86 4869 112.91 112.52 -.15 -1.1 iShEurFn Q EUFN .74e 3.6 25.85 19.86 1445 20.38 6498 20.80 20.22 -.21 -12.6 iShAsiaexJ Q AAXJ 1.30e 1.8 83.52 66.99 374 71.97 3787 72.45 70.72 +.87 -5.7 iShChinaLC N FXI .87e 2.0 54.00 39.35 16474 42.90 102561 43.25 41.92 +.56 -7.1 iShTransp N IYT 1.70e .9 206.73 162.38 108 189.81 874 192.94 187.38 +1.33 -.9 iShChinaSC N ECNS 1.73e 3.4 56.49 45.00 1 50.27 26 50.49 48.55 +1.15 -.6 iSCorSP500 N IVV 4.38e 1.6 288.69 242.48 3123 281.43 18546 281.89 278.42 +4.22 +4.7 iSMornMC N JKG 2.32e 1.2 194.94 166.17 5 187.88 40 188.38 183.34 +1.75 +1.2 iShEMInfr Q EMIF .93e 3.3 35.28 27.44 2 28.61 18 28.69 28.38 +.16 -13.0 iShGClnEn Q ICLN .33e 3.7 10.08 8.50 32 8.92 243 9.01 8.84 +.04 -4.3 iShUSAgBd N AGG 2.65e 2.3 110.66 105.00 2236 106.51 14182 106.52 106.19 +.09 -2.6 iShEMkts N EEM .59e 1.3 52.08 41.25 40515 43.85 297332 44.20 43.06 +.44 -6.9 iShACWX Q ACWX 1.00e 2.1 53.74 45.33 472 47.83 1587 48.12 47.13 +.25 -4.2 iShiBoxIG N LQD 3.87 3.3 121.85 113.72 4274 115.70 23456 115.81 115.03 +.52 -4.8 iSh ACWI Q ACWI 1.43e 2.0 77.54 65.22 1246 72.66 10091 72.77 71.74 +.78 +.8 iSKokusai N TOK 1.60e 2.4 69.65 59.38 1 66.05 11 66.05 65.51 +.84 +2.2 iShCorUSTr N GOVT .33 1.3 25.60 24.26 1550 24.63 4873 24.65 24.57 -1.8 iSEafeSC Q SCZ 1.51e 2.4 69.19 57.25 1275 62.75 6365 63.33 62.11 +.21 -2.7 iSGblTelcm N IXP 2.31e 4.2 62.55 53.47 12 55.50 66 56.03 55.31 -.11 -8.3 iShEMBd Q EMB 5.27e 4.8 117.46 105.17 1833 109.07 15421 109.10 108.20 +.81 -6.1 iShGblTech N IXN 1.10e .6 173.28 131.17 177 170.69 4359 170.99 167.55 +3.44 +11.1 iShAaa-ACp N QLTA 1.51e 3.0 53.16 50.03 4 50.79 45 50.82 50.53 +.17 -3.9siSMrnMCG N JKH .59e .3 227.03 180.50 4 226.80 26 227.25 223.94 +3.18 +12.0 iShIndones N EIDO .35e 1.5 30.61 21.90 627 23.55 6462 23.62 23.18 +.64 -17.2siSSP500Gr N IVW 2.03e 1.2 168.96 136.67 357 169.14 2474 169.32 166.20 +3.44 +10.7 iShNYMun s N NYF 56.36 54.26 13 54.89 49 54.89 54.71 +.14 -1.6 iShGblHcr s N IXJ 61.56 53.45 76 58.97 332 59.01 57.91 +1.08 iShGnmaBd Q GNMA .75e 1.5 50.11 47.84 2 48.46 45 48.57 48.34 -.04 -2.1 iShGblFin N IXG 1.28e 2.0 76.01 63.00 24 64.91 356 65.73 64.40 +.20 -7.2 iShUSAQlt N QUAL 1.04e 1.2 88.63 73.62 230 85.91 2200 85.98 84.94 +1.17 +3.6 iSSPGlbEn N IXC 1.01e 2.7 39.50 30.53 183 37.61 845 38.47 37.17 +.14 +5.8 iShCalMn s N CMF 59.75 57.68 74 58.67 327 58.71 58.49 +.10 -.8 iSh CMBS N CMBS 1.00 2.0 52.29 49.27 56 50.04 143 50.14 49.70 +.11 -2.4 iShUSASize N SIZE 1.26e 1.5 88.35 75.90 33 85.89 203 86.23 85.34 +.71 +2.4 iSGblInfra N IGF 1.27e 2.9 46.80 41.66 106 43.65 1014 44.06 43.21 -.27 -3.5 iShNANatR N IGE .85e 2.3 38.33 30.59 119 37.08 369 37.85 36.65 +.12 +4.6 iSh JPXNik N JPXN 70.78 57.50 0 62.10 57 62.71 61.59 +.18 -4.4 iShUSAVal N VLUE 1.49e 1.8 89.40 73.08 189 84.49 1584 85.07 83.77 +.82 +1.0 iShLatAm N ILF .60e 1.9 39.54 28.68 1970 31.14 6166 31.19 30.44 +.34 -8.9 iShUSAMo N MTUM .81e .7 114.69 89.85 904 113.36 6380 113.70 111.40 +2.35 +9.9 iShMrnMCV N JKI 2.72e 1.7 168.36 144.10 4 161.51 24 163.01 161.19 -.30 +1.3 iShPhilpns N EPHE .20e .6 40.19 28.80 201 30.99 986 31.02 29.93 +.68 -20.2 iSSP500Val N IVE 2.14e 1.9 121.12 103.71 459 112.35 4027 112.90 111.68 +1.00 -1.7 iShNMuBd N MUB 2.59 2.4 111.66 107.56 342 109.26 1874 109.26 108.90 +.26 -1.3 iShUKSC bt A EWUS 1.38e 3.2 46.20 37.79 0 43.50 2 43.71 42.94 +.34 -.3 iSRTop200V N IWX 1.17e 2.3 55.82 48.02 14 51.37 86 51.71 51.17 +.39 -2.0 iShIntlDev N WPS 1.16e 3.0 42.27 36.39 54 38.22 416 38.80 38.06 -.22 -3.3 iShAsia50 N AIA 1.02e 1.6 72.96 56.57 70 62.55 296 63.23 61.46 +.50 -5.3 iSh20 yrT N TLT 3.05 2.5 129.57 116.09 4079 122.72 27477 122.87 121.81 -.03 -3.3siSRTop200G N IWY .82e 1.0 81.21 64.33 84 81.42 252 81.46 79.83 +1.88 +11.3 iSh7-10yTB Q IEF 1.96 1.9 108.81 100.33 2892 102.61 13246 102.64 102.21 -2.8 iShRTop200 N IWL 1.02e 1.6 66.19 55.27 5 64.78 74 64.80 63.92 +1.11 +5.4 iShIntSelDv N IDV 1.51e 4.3 35.93 31.67 327 32.70 2152 33.03 32.33 -.11 -3.2 iSh1-3yTB Q SHY .52 .6 84.72 83.09 1241 83.25 7040 83.26 83.20 -.02 -.7 iS Eafe N EFA 1.66e 2.4 75.27 64.74 17207 67.79 105853 68.27 66.86 +.21 -3.6 iShGerSC bt A EWGS .69e 1.1 70.42 52.78 9 61.78 29 62.18 61.08 +.37 -4.0 iShEurRE Q IFEU 1.46e 3.6 42.63 36.57 4 40.09 95 40.45 39.84 -.31 -2.6 iSRusMCV N IWS 1.59e 1.8 92.95 81.56 538 89.55 1919 90.22 89.25 +.19 +.4 iShCrLTBd N ILTB 2.54 4.2 65.21 59.00 39 60.98 90 61.03 60.39 +.43 -5.9 iSRusMCG N IWP 1.02e .8 131.99 106.74 127 131.12 688 131.50 129.23 +1.97 +8.7 iShIntlRE Q IFGL 1.48e 5.1 31.77 27.88 18 29.29 184 29.66 29.10 -.15 -2.4 iShEuroSC Q IEUS 1.08e 1.9 62.36 51.51 20 56.69 118 57.37 56.23 +.10 -2.0 iShNorC bt A ENOR .58e 2.1 29.21 22.13 98 27.46 222 28.67 27.41 -.63 +6.4 iShRusMid N IWR 2.85e 1.3 220.02 188.02 92 216.62 717 217.30 215.05 +1.59 +4.1 iShMrnSC N JKJ 1.78e 1.0 185.03 153.97 2 182.74 8 184.60 181.98 +.03 +4.9 iShIreland N EIRL .55e 1.1 50.12 42.91 2 48.50 22 48.50 47.61 +.72 +1.1siSCorSPMid N IJH 1.89e .9 201.21 168.25 1161 199.24 6633 201.21 198.18 +.72 +5.0 iSh10yCBd N CLY 2.67 4.5 63.67 57.32 233 59.19 395 59.24 58.42 +.62 -6.3 iShiBxHYB N HYG 5.09 5.9 89.04 84.07 9880 85.61 53367 85.72 85.30 +.28 -1.9 iShFinlC bt A EFNL .51e 1.2 45.01 38.26 1 40.98 47 42.02 40.87 -.04 +4.0siShSft N IGV .12e .1 196.27 137.14 292 196.23 1468 196.52 187.83 +7.46 +27.0 iShCorUS n N FTY 51.01 43.20 180 49.64 831 50.16 49.41 -.40 +.1 iShDenC bt A EDEN .81e 1.2 71.11 62.84 4 66.51 96 66.63 65.28 +1.46 -1.6 iShs SOX Q SOXX 1.55e .9 198.84 142.51 267 181.92 2788 186.53 179.76 -1.10 +7.1 iShIndia50 Q INDY .15e .4 39.29 33.37 37 36.15 781 36.35 35.38 +.90 -2.6 iShNetw N IGN .25e .5 55.29 44.16 104 54.12 155 54.91 53.48 +.45 +11.6siShNATch N IGM .73e .4 202.65 145.55 30 202.32 271 202.76 197.70 +4.63 +19.9 iShNsdBio s Q IBB 119.30 100.22 1342 118.35 12252 118.77 115.44 +2.14 +10.8 iShResRE N REZ 2.01e 3.2 66.52 53.83 22 63.30 59 64.20 63.18 -.90 +1.7 iSh2019Mun N IBMH .27 1.1 25.65 24.92 156 25.40 237 25.42 25.37 +.3 iShC&SRE N ICF 2.97e 3.0 104.37 88.40 98 100.67 464 101.95 100.20 -.93 -.6 iShKLDSoc N DSI 1.11e 1.1 106.16 88.85 20 104.51 171 104.65 103.08 +1.60 +6.4 iShGbl100 s N IOO 49.47 42.11 80 47.10 440 47.12 46.36 +.62 +2.6 iSh2018Mu N IBMG .23 .9 25.54 25.32 27 25.41 59 25.43 25.39 +.01 +.1 iShConsSv N IYC 1.50e .7 200.56 160.53 13 200.35 110 200.50 197.18 +4.06 +11.8 iShMBS Q MBB 3.04e 2.4 107.76 102.93 475 104.17 5014 104.20 103.84 +.06 -2.3 iShGvCrBd N GBF 2.86 2.6 115.65 109.28 1 110.70 34 110.88 110.41 +.06 -2.8 iShIndia bt A INDA .24e .7 38.21 32.16 2235 34.10 18661 34.28 33.50 +.77 -5.5 iSR1KVal N IWD 2.41e 2.0 131.56 114.01 993 123.02 6792 123.74 122.36 +.91 -1.1 iSMrnSCG N JKK .87e .4 211.03 156.02 1 206.12 12 210.32 202.45 +1.57 +14.9 iShPoland N EPOL .42e 1.9 30.19 21.30 133 22.49 1074 22.92 22.25 +.11 -17.0 iSMCGth N IJK 1.88e .8 233.09 190.88 91 230.76 539 232.21 229.34 +1.52 +6.9 iShIntGvC N GVI 1.99 1.8 111.75 106.93 17 107.70 238 107.74 107.50 -.03 -1.9siSR1KGr N IWF 1.45e 1.0 149.06 118.59 1086 149.31 7007 149.45 146.53 +3.22 +10.9 iSIndiaSC bt A SMIN .10e .2 55.13 40.79 32 42.56 410 43.20 42.46 +.46 -19.0 iShCorUSCr Q CRED 4.20 3.9 112.93 106.38 252 107.94 506 107.98 107.37 +.43 -3.7 iSRus1K N IWB 2.36e 1.5 159.31 134.02 853 155.93 7704 156.16 154.30 +2.25 +4.9siSR2KVal N IWN 1.98e 1.5 136.50 112.01 515 133.97 2569 136.50 133.53 -1.05 +6.5 iShIntCrBd Q CIU 3.09 2.9 110.70 105.71 314 106.59 7214 106.62 106.06 +.25 -2.4 iSh1-3CrBd Q CSJ 1.52 1.5 105.61 103.47 329 103.67 2760 103.69 103.56 +.05 -.8 iSR2KGr N IWO 1.36e .6 214.74 162.12 815 211.21 3589 212.90 209.42 +.06 +13.1 iSh10-20TB N TLH 2.99 2.3 140.10 127.49 14 131.74 83 131.82 131.12 -.07 -3.1 iShFltRtB N FLOT .32 .6 51.10 50.79 966 50.94 8765 50.95 50.89 +.04 +.2 iShR2K N IWM 1.77e 1.1 170.20 134.12 15407 167.42 94239 169.87 166.64 -.83 +9.8 iSh3-7yTrB Q IEI 1.78 1.5 124.98 118.68 196 119.95 1145 119.96 119.66 +.01 -1.8 iShCorHiDv N HDV 2.90e 3.4 94.20 82.07 195 86.09 1338 86.91 85.90 +.07 -4.5 iSCorUSVal s Q IUSV 1.16e 2.1 58.64 50.22 295 54.70 1517 55.04 54.42 +.39 -1.3siSCorUSGr s Q IUSG .72e 1.2 59.37 47.78 298 59.45 1672 59.51 58.45 +1.15 +10.6 iShChina N MCHI .61e .9 76.72 54.29 2960 64.60 19688 65.44 63.22 +.56 -2.9 iShShtTrB Q SHV .03e 110.44 110.18 595 110.35 4011 110.36 110.31 +.03 +.1 iShUSPfd Q PFF 2.13a 5.7 39.28 36.52 5476 37.67 22609 38.05 37.62 -.33 -1.1 iSEafeMnV N EFAV 2.81e 3.9 76.51 68.23 323 71.98 2091 72.30 71.06 +.09 -1.4 iSRus3K N IWV 2.47e 1.5 169.20 142.71 441 166.59 874 166.90 164.95 +2.19 +5.3 iSGblMatl N MXI 1.02e 1.5 75.19 59.94 4 67.01 63 68.46 66.34 -.62 -4.4 iShUtils N IDU 4.54e 3.4 142.50 119.51 39 133.42 391 135.21 129.97 -1.79 +.4 iSUSAMinV N USMV .87e 1.6 55.45 48.48 940 54.60 6899 54.62 53.96 +.63 +3.4 iSMrnSCV N JKL 2.98e 1.9 158.15 134.66 5 154.43 24 156.94 153.46 -.60 +1.4siShMCVal N IJJ 2.16e 1.3 167.54 142.74 93 165.24 431 167.54 164.44 +.13 +3.2 iShGblUtil N JXI 1.99e 4.0 53.07 45.15 10 49.90 264 50.63 49.16 -.55 +.7 iShTelecm N IYZ .68e 2.4 33.00 26.34 256 28.18 842 28.55 28.03 -.02 -4.2siShTech N IYW 1.20e .6 187.31 140.36 86 187.12 747 187.64 183.11 +3.92 +15.0 iShGblIndl N EXI 1.40e 1.6 100.28 84.04 10 89.48 91 89.68 88.20 +1.43 -3.7 iShGblCSt s N KXI 54.58 47.79 23 49.89 125 49.95 49.54 +.15 iShREst N IYR 2.76e 3.4 83.27 71.27 4589 81.32 27607 82.11 81.02 -.77 +.4 iSGblCnDis N RXI 1.39e 1.2 119.82 98.22 10 117.46 106 117.57 116.00 +1.96 +7.4 iSh0-5Tips N STIP 100.84 99.16 216 99.41 531 99.48 99.25 -.07 -.5 iShHmCnst N ITB .09e .2 46.56 33.10 1097 39.03 7737 39.43 38.43 +.25 -10.7 iShInds N IYJ 1.65e 1.1 158.32 129.07 31 148.07 257 148.30 145.64 +2.97 +.5 iShAerosp N ITA 1.31e .7 207.47 160.01 111 200.04 912 200.12 194.20 +6.41 +6.3 iShHltcare N IYH 3.01e 1.6 193.31 163.20 29 186.86 160 187.10 184.31 +3.10 +7.2 iShFinSv N IYG 1.21e .9 142.14 110.22 56 131.65 391 133.56 130.36 +1.47 +.9 iShRegBks N IAT .61e 1.2 54.74 41.83 99 49.39 543 51.09 49.13 -.31 +.2 iShInsur N IAK .82e 1.3 69.95 59.34 1 62.84 33 63.72 62.45 +.57 -5.6 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 10 www.sunnewspapers.net The Sun/Saturday, July 14, 2018

PAGE 62

iShFincls N IYF 1.45e 1.2 126.54 105.78 201 119.17 1031 120.31 118.52 +.96 -.2 iShBroker N IAI .65e 1.0 70.58 51.86 35 64.76 171 65.38 64.26 +.77 +3.2 iShUSEngy N IYE 1.14e 2.7 43.75 33.70 420 42.10 2512 43.10 41.53 +.29 +6.2 iShESGSel N KLD 1.14e 1.0 119.20 101.54 8 115.70 63 115.93 114.39 +1.44 +4.2siShCrSPS s N IJR 87.14 66.77 3374 85.85 17704 87.14 85.38 -.37 +11.8siShMedDev N IHI 1.57e .8 206.94 160.37 123 206.63 608 207.42 204.29 +1.95 +19.1 iShConsGd N IYK 2.43e 2.0 130.93 111.06 8 120.34 81 120.56 119.21 +.92 -5.0siShHltcPrv N IHF .24e .1 184.03 139.65 33 183.89 138 184.21 180.77 +3.67 +17.2 iShCorTInt N IXUS 1.28e 2.1 67.93 57.09 248 60.69 2104 61.06 59.81 +.30 -3.8 iShPharm N IHE 3.11e .9 166.06 139.28 8 159.04 38 159.82 156.69 +2.16 +3.0 iShBasM N IYM 1.42e 1.4 108.32 89.47 80 99.92 309 101.72 99.18 +.30 -2.2 iShPeru N EPU .70e 1.8 44.95 33.64 222 38.94 657 39.85 38.10 -.08 -5.0 iShCorEafe N IEFA 1.56e 2.4 70.84 60.44 5700 64.00 24878 64.43 63.11 +.19 -3.2 iShOilEq N IEZ .86e 2.3 40.89 29.57 61 36.77 525 38.14 36.12 +.34 +2.4 iShDJ US N IYY 2.01e 1.4 143.07 120.95 11 140.46 79 140.58 139.00 +2.00 +5.1 iShO&GEx N IEO 1.06e 1.4 77.84 50.49 81 75.01 621 77.23 73.66 +.47 +15.5 iShAggrAllo N AOA .98e 1.8 56.94 51.15 30 53.86 264 53.96 53.29 +.43 iShCrShUS s Q ISTB 50.47 48.89 109 49.06 697 49.06 48.99 +.01 -1.6 iShEurope N IEV 1.12e 2.5 50.81 43.96 400 45.55 2265 45.89 44.89 +.09 -3.6 iShGroAllo N AOR .81e 1.8 46.77 43.15 69 44.65 315 44.65 44.26 +.33 -.6siSRusMic N IWC 1.08e 1.0 109.96 83.45 33 107.57 314 109.96 107.29 -1.30 +12.4 iShModAllo N AOM .71e 1.9 39.05 36.86 125 37.65 487 37.68 37.39 +.21 -1.0 iShMorMl bt A IYLD 1.33e 5.1 25.96 24.39 66 24.67 446 24.76 24.59 -.01 -4.5 iSMsciVal N EFV 1.66e 3.2 59.57 50.57 239 51.70 4106 52.51 51.23 -.32 -6.3siSSCVal N IJS 1.73e 1.0 170.40 132.50 362 167.03 1779 170.40 166.29 -1.36 +8.8 iShConsAllo N AOK .64e 1.9 35.27 33.64 40 34.12 211 34.15 33.93 +.10 -1.5 iShEafeGr N EFG 1.37e 1.7 85.81 73.20 87 79.98 651 80.06 78.56 +.83 -.9siShSCGrth Q IJT 1.54e .8 197.07 149.00 112 195.35 941 197.07 193.89 +.07 +14.8 iShiB3-20F s N IBCD 24.82 24.24 4 24.39 10 24.41 24.31 +.08 -.5 iShiB3-23x s N IBCE 24.76 23.38 2 23.64 12 23.64 23.55 +.08 -2.6 iShBd3-23 s N IBDD 26.95 25.50 523 25.69 559 25.69 25.56 +.05 -2.9 iShBd3-20 s N IBDC 26.38 25.81 9 25.92 50 25.97 25.86 +.02 -.6 iStar N STAR 4 12.26 9.75 427 10.71 1683 11.11 10.68 -.32 -5.2 iStar pfD N STARpD 2.00 7.9 26.12 24.29 1 25.44 10 25.56 25.30 +.07 +.3 iStar pfG N STARpG 1.91 7.6 25.94 24.21 3 25.15 5 25.15 24.88 +.08 -1.4 iStar pfI N STARpI 1.87 7.5 25.94 24.25 1 24.85 21 25.13 24.82 -.30 -1.3 ITT Inc N ITT .54 1.0 17 57.62 38.66 273 52.89 3599 53.97 51.41 +1.03 -.9 Itus Cp hrs Q ITUS 6.43 .60 52 3.20 351 3.47 3.16 -.13 +35.6 Iberiabnk Q IBKC 1.52 2.0 27 87.55 68.55 250 75.25 1278 79.25 75.20 -2.75 -2.9 Iberia pfB Q IBKCP 1.66 6.0 30.16 25.82 1 27.78 19 27.85 27.42 +.41 -2.1 Iberiab pfC Q IBKCO 1.65 6.0 28.92 26.21 0 27.28 9 27.50 27.23 -.12 -2.9sIcahn Ent Q IEP 7.00f 9.2 32 74.77 49.13 84 76.44 371 76.47 73.55 +2.43 +44.2 IchorHld n Q ICHR 10 35.51 17.76 716 20.61 4443 23.18 20.59 -1.37 -16.2sIcon PLC Q ICLR 35 140.26 97.10 180 138.35 1184 140.26 132.72 +5.60 +23.4 IconixBrnd Q ICON 1 6.98 .55 967 .62 6308 .75 .61 -.06 -51.6 Idacorp N IDA 2.36 2.5 23 100.04 79.59 175 93.18 942 94.51 90.92 -1.24 +2.0tIdealPower Q IPWR 3.29 .92 434 1.03 831 1.09 .92 -.04 -27.5 Identive lf Q INVE 5.91 2.55 14 4.46 83 4.51 4.08 +.50 +33.5tIderaPhm Q IDRA 2.87 1.02 3299 1.01 12870 1.44 1.00 -.40 -52.1 IDEX N IEX 1.72 1.2 30 150.72 110.25 361 138.65 1731 139.46 136.04 +1.69 +5.1 iKangHlth Q KANG 18 20.62 11.70 83 20.44 1189 20.58 20.42 -.12 +29.4 Ikonics Q IKNX 13.03 7.25 6 10.20 14 10.74 9.79 -.45 +35.6 ITW N ITW 3.12 2.2 30 179.07 135.07 1029 143.75 5959 144.72 139.90 +4.11 -13.8sIllumina Q ILMN 80 304.98 167.98 971 306.99 5077 308.52 285.21 +20.86 +40.5 ImageSens Q ISNS 5.20 2.50 15 4.30 44 4.30 4.05 +.15 +45.8 Imax Corp N IMAX 26.70 17.58 499 23.80 2405 24.00 22.55 +.90 +2.8 Immersn h Q IMMR 9 17.71 5.76 401 15.73 2755 16.45 15.01 +.12 +122.8 ImmuCell Q ICCC 76 9.25 5.26 2 6.87 89 8.09 6.75 +.07 -21.8 ImmuneDs Q IMDZ 13.05 2.80 72 4.65 451 5.00 4.60 -.30 +19.2 ImmuneP rs Q IMNP 2.99 .17 716 .21 6224 .24 .19 +.03 -63.2 ImunoCll rs A IMUC 1.60 .17 262 .25 1062 .26 .25 -.01 -22.5 ImunoGn Q IMGN 13.41 4.80 2444 10.12 13259 11.40 10.09 -1.14 +57.9 Imunmd Q IMMU 26.48 7.17 1341 25.58 8170 25.72 23.78 +1.38 +58.3 Immuron n Q IMRN 16.70 4.47 30 11.40 63 12.50 9.91 +1.38 +115.5 Immutep Q IMMP 3.06 1.25 15 2.60 229 2.75 2.58 +.02 +65.6 ImpacMtg A IMH 4 15.53 7.18 29 10.06 96 10.14 9.18 +.60 -1.0sImpOil g A IMO .57 1.7 68 34.20 25.91 183 33.98 1380 34.20 33.24 +.54 +8.9 Imperva Q IMPV 53.95 37.17 128 53.75 1226 53.85 49.03 +4.30 +35.4 Impinj n Q PI 55.90 9.95 176 23.79 1586 24.52 22.24 -.03 +5.6 ImprimisP Q IMMY 3.28 1.35 25 2.27 178 2.39 2.20 -.06 +33.5 IncOpR A IOR 28 14.25 8.51 0 13.08 12 13.43 12.12 -.33 +18.0 Incyte Q INCY 140.11 60.23 1176 70.19 9158 72.37 68.54 -.64 -25.9 IndCDrillg N ICD 5.48 2.72 112 4.42 573 4.88 4.40 -.29 +11.1 IndepHld N IHC .25f .7 12 39.85 20.53 5 34.05 42 36.00 33.90 -1.45 +24.0 IndepRT N IRT .78a 7.7 20 10.63 8.26 310 10.18 2435 10.37 10.17 -.14 +.9sIndBkMA Q INDB 1.52 1.9 23 88.15 65.25 34 78.50 297 88.15 78.20 -1.40 +12.4 IndBkMI Q IBCP .60 2.4 20 27.10 18.50 63 25.40 359 26.65 25.35 -.65 +13.6 IndepBkTX Q IBTX .56f .8 20 79.00 51.71 103 67.05 773 71.00 66.50 -1.10 -.8 IndiaFd N IFN 1.82e 1.9 28.81 23.71 29 24.65 291 24.75 24.39 +.33 -5.6 IndiaGCap A IGC 1.63 .30 398 .48 832 .50 .45 -.02 -52.4 IndoTel s N TLK .67 36.19 23.66 179 27.68 2468 28.41 27.33 +.71 -14.1 IndusAcq n Q INDU 11.74 9.65 9.92 147 9.97 9.92 -.01 +1.7 IndusAc un Q INDUU 10.60 9.95 10.55 52 10.55 10.53 +.01 +5.0 IndSvAm lf Q IDSA 2.70 1.34 2 1.91 11 1.95 1.88 +.04 +16.5 IndLogis n Q ILPT .27p 75 24.00 17.21 69 23.31 689 23.62 22.26 +.69 -.2 IndBach N IBA .87e 1.5 67.61 53.00 13 59.32 65 61.59 58.63 -1.50 +3.5 Infinera Q INFN 12.39 6.10 1745 9.62 6162 10.25 9.62 -.58 +52.0 InfinityPh Q INFI 3.75 .93 217 2.04 1173 2.08 1.95 +.05 +.5 InflaRx n Q IFRX 74 42.83 14.47 25 33.84 95 35.38 29.39 +1.84 +61.5 InfoSvcs Q III .20f 4.9 5 4.63 3.52 70 4.07 236 4.31 4.05 -.15 -2.4sInfosys N INFY .40e 2.0 18 20.09 13.88 13612 19.42 52690 20.09 19.10 +.27 +19.7 InfrREIT n N HIFR 1.00 4.5 18 23.22 17.60 101 21.99 701 22.79 21.65 -.68 +18.4 InfrEnAlt Q IEA 10.42 8.25 90 10.09 426 10.27 9.80 +.40 +1.7 InfuSystem A INFU 3.60 1.65 19 3.35 106 3.60 3.35 -.20 +45.7 IngerRd N IR 2.12f 2.3 21 97.67 79.63 789 91.05 5590 92.37 89.12 +1.18 +2.1sIngevity N NGVT 86.46 55.07 308 88.20 1058 88.86 84.41 +3.17 +25.2 InglesMk h Q IMKTA .66 2.2 13 36.95 20.75 43 29.75 343 32.88 29.35 -2.98 -14.0tIngredion N INGR 2.40 2.4 13 146.28 107.77 3024 99.46 4611 113.22 98.53 -12.38 -28.9 InnerWkgs Q INWK 25 12.03 8.19 111 8.78 659 9.01 8.31 -.16 -12.5 Innodata Q INOD 1.75 .88 26 1.07 60 1.10 1.05 +.02 -21.3 Innophos Q IPHS 1.92 3.9 44 51.34 38.66 53 49.26 280 49.47 47.63 +.57 +5.4sInnospec Q IOSP .88f 1.1 30 82.20 54.10 126 82.00 440 82.85 79.52 +2.25 +16.1 InnovBio rs Q INNT 50.50 3.43 102 23.70 773 25.98 20.03 +3.27 +288.5 MnstD wt h Q MSDIW .29 .01 .05 +2.0 InnovInd n N IIPR 1.00 2.9 39.75 15.72 87 34.51 411 36.30 34.45 -.97 +6.8 InnoInd pfA N IIPRpA 28.80 25.50 1 28.50 8 28.65 28.22 +.12 +2.0 InnovSolu Q ISSC 10 4.28 2.60 7 3.05 45 3.05 2.90 +.09 +3.7 Innoviva Q INVA 1.00 6.7 14 17.99 11.47 396 14.91 2948 14.99 14.39 +.33 +5.1 Innsuites A IHT .01 .7 3.70 1.23 20 1.52 544 2.48 1.49 -.28 -13.1sInogen Q INGN 209.72 89.01 189 198.50 1101 209.72 193.24 +6.64 +66.7 Inovalon n Q INOV .12p 17.80 8.90 297 10.45 1623 10.80 9.70 -.20 -30.3 InovioPhm Q INO 8.10 3.64 623 4.27 3262 4.52 4.27 -.14 +3.4 Inphi N IPHI 18 44.25 23.65 254 34.67 1877 35.28 33.32 +.81 -5.3 Inpixon rs Q INPX 29.28 .12 2284 .15 6262 .17 .14 -.00 -97.6 InseegoCp Q INSG 2.33 1.01 38 1.95 370 2.03 1.89 -.04 +21.1 InsightEnt Q NSIT 17 51.28 32.11 92 49.49 629 50.50 48.03 -.73 +29.3 InsightS n N INSI .80 4.3 21.10 18.04 17 18.62 95 18.69 18.52 +.03 -6.4 Insignia s Q ISIG .70e 2.40 .98 8 1.67 47 1.74 1.66 -.01 +40.3 Insmed Q INSM 33.94 11.49 246 25.34 2710 26.10 24.23 -.29 -18.7 Insperity s N NSP 32 101.90 35.03 218 96.80 1425 97.00 92.55 +.50 +68.8sInsprMed n N INSP 47.26 22.50 142 41.93 1696 47.26 36.18 +4.72 +67.9 InspEnt Q INSE 14.00 4.40 27 6.20 139 6.35 5.65 +.15 -36.7 InstlldBPd N IBP 30 79.40 50.95 111 55.15 705 57.55 54.10 -1.00 -27.4 Insteel Q IIIN .12a .4 26 35.60 23.20 67 33.58 457 35.52 32.75 -1.22 +18.6 Instructre n N INST 46.95 28.80 214 45.00 1639 46.35 44.10 +.75 +36.0 Insulet Q PODD 102.89 48.82 768 86.07 3164 91.09 85.79 -2.67 +24.7 InsysTher s Q INSY 14.00 4.10 243 7.66 1682 7.80 7.03 +.46 -20.4 IntecPhm n Q NTEC 9.80 4.00 60 4.60 165 4.66 4.50 -10.7sIntegerHl N ITGR 69.35 40.01 495 73.50 1260 73.94 66.00 +6.40 +62.3 IntegLfSc s Q IART 72 67.50 41.51 392 63.00 2787 64.49 62.58 -1.21 +31.6 IntgDv Q IDTI 35 35.40 23.07 658 34.19 3916 34.63 33.41 +.56 +15.0 IntegMed n Q IMTE 44.00 1.85 2 14.59 13 15.48 14.48 -.92 +159.1 Intel Q INTC 1.20 2.3 20 57.60 33.23 13748 52.22 98241 52.48 51.00 +.85 +13.1 Intellia n Q NTLA 35.99 14.45 577 32.60 3470 32.80 29.22 +1.16 +69.6 Intellichk A IDN 3.88 1.50 1 2.27 35 2.30 2.09 +.13 -11.3 IntellgSys A INS 9.90 3.50 7 9.40 51 9.72 9.00 +.48 +106.1 Intelliph Q IPCI 4 2.92 .32 79 .50 385 .54 .44 +.05 -37.5sIntelsat N I 21.05 2.44 5870 20.70 18743 21.48 17.41 +2.82 +510.6sIntParfum Q IPAR .84 1.5 39 55.50 35.55 90 55.45 321 55.85 53.30 +.35 +27.6 InterXion N INXN 67.19 44.26 362 63.30 2625 64.30 62.63 -.38 +7.4 InteractB Q IBKR .40 .7 35 80.32 36.23 542 61.50 4535 62.77 60.27 +.71 +3.9 InterceptP Q ICPT 135.59 51.05 367 97.10 3321 98.99 92.05 +3.10 +66.2 IntcntlExc s N ICE .88e 1.2 17 76.69 63.22 1243 74.70 8357 75.38 73.34 +1.60 +5.9 IntCtlHtls N IHG 69.23 49.03 78 65.40 393 65.44 63.39 +2.62 +3.0sInterDig Q IDCC 1.40 1.7 12 85.85 67.55 155 84.75 1330 85.85 83.95 +.90 +11.3 Interface Q TILE .26 1.1 24 26.25 18.30 199 23.55 1437 24.35 23.25 -.40 -6.4sIntergroup Q INTG 31.00 21.30 30.56 10 31.00 28.10 +1.66 +28.2 IntlnkEl n Q LINK 9.50 2.50 29 3.56 101 3.60 3.05 +.43 -31.8sIntermolec Q IMI 1.98 .86 29 1.76 272 1.98 1.76 -.19 +28.5 Internap rs Q INAP 22.36 8.88 150 11.88 966 12.38 11.22 -.29 -24.4 IntlBcsh Q IBOC .66 1.5 17 45.00 33.85 80 43.30 599 44.80 42.90 -.45 +9.1 IBM N IBM 6.28f 4.3 11 171.13 137.45 3063 145.90 18128 146.98 142.47 +3.42 -4.9 IntFlav N IFF 2.76f 2.2 33 157.40 122.11 297 128.26 2638 129.19 124.92 +3.05 -16.0 IntlGmeT n N IGT .80 3.2 31.00 18.00 2542 24.89 11079 24.98 23.39 +1.15 -6.1 IntPap N IP 1.90 3.6 18 66.94 50.00 1313 53.15 11309 54.00 52.52 +.79 -8.3 IntlSeaw n N INSW 24.78 15.23 61 21.83 709 24.15 21.78 -1.82 +18.3 IntlSpdw Q ISCA .47f 1.0 9 49.95 32.90 188 45.00 757 47.30 44.80 -1.85 +12.9 IntTower g A THM .78 .29 62 .53 541 .62 .52 -.06 +22.8 IntrntGold Q IGLD 10.91 2.40 11 2.77 38 3.19 2.76 -.41 -67.2 IntrntInitJ Q IIJI .12e 1.3 12.50 8.12 14 9.41 62 10.05 9.30 -.04 +3.3 IntrpDia rs Q IDXG 1 1.80 .72 497 .95 1882 .96 .89 +.05 -7.3 Interpublic N IPG .84 3.6 16 26.01 18.30 2357 23.30 17212 23.68 22.80 +.44 +15.6 IntersENT Q XENT 42.95 26.90 389 33.70 1329 36.75 32.90 -2.90 +4.0 Intersectns Q INTX 4.74 1.46 16 1.66 604 1.99 1.60 -.09 -26.5 IntstP pfD N IPLpD 1.28 5.1 26.90 23.44 3 25.14 16 25.20 25.11 -.01 -1.3 inTestCorp A INTT 19 10.25 5.75 27 7.30 100 7.55 7.15 -.15 -15.6 Intevac Q IVAC 97 12.20 4.51 78 4.85 652 5.05 4.75 -29.2 IntraCellu Q ITCI 25.82 10.25 158 20.44 1396 21.07 19.77 +.13 +41.2 IntPotash N IPI 5.31 2.37 285 4.00 2623 4.29 3.87 -.19 -16.0 Intrexon N XON 24.48 10.26 807 15.38 10111 15.66 14.51 +.82 +33.5 IntriCon Q IIN 46.20 6.90 63 43.25 424 45.00 42.40 +.60 +118.4 Intuit Q INTU 1.56 .7 47 216.63 131.00 857 213.71 6296 214.36 206.51 +5.95 +35.4sIntSurg s Q ISRG 79 525.12 307.00 1063 524.34 5355 532.30 492.44 +28.88 +43.7 Inuvo A INUV 1.24 .68 21 .71 372 .78 .69 -.04 -12.3 Invacare N IVC .05 .3 20.00 12.30 337 17.30 1251 18.50 17.25 -.80 +2.7 Invesco24 n N IHTA 10.33 8.28 31 9.21 118 9.35 9.19 -.08 -10.7 InvHiIn23 n N IHIT 10.32 9.53 11 9.94 159 9.98 9.85 +.11 +1.5 InvAdvMu2 A VKI .78 7.3 11.93 10.33 101 10.74 470 10.76 10.61 +.09 -5.6 InBLDR As Q ADRA .72e 2.1 37.70 30.99 33.63 2 33.87 33.24 +.33 -2.7 InBLDR Dv Q ADRD .72e 3.2 25.31 21.69 2 22.73 25 22.98 22.46 +.12 -3.4 InBLDR Em Q ADRE .60e 1.4 48.92 38.29 3 41.87 33 42.29 41.24 +.34 -2.9 InBLDR Eu Q ADRU .78e 3.5 24.65 21.45 0 22.09 3 22.41 22.09 -.01 -3.5 Inv Bond N VBF .83a 4.7 20.29 17.47 21 17.70 127 17.83 17.62 +.03 -11.0 InvCAVal N VCV .79 6.7 13.20 11.53 126 11.87 484 11.88 11.75 +.06 -5.6 InvDynCrd N VTA .90 7.8 12.10 11.33 129 11.50 771 11.68 11.50 -.13 -1.8 In SCMatII Q PSCM .41e .8 55.75 43.76 14 54.13 17 54.89 53.89 +.99 +3.4 InSC UtilII Q PSCU 1.21e 2.2 57.53 47.05 6 54.70 110 56.60 54.70 -1.90 +3.6 InOpYCmd Q PDBC 19.43 15.52 1649 17.81 8608 18.44 17.59 -.41 +2.1 InvMltStr Q LALT 23.50 19.26 21.82 0 +2.7 InvGDrChi Q PGJ .20e .4 50.87 37.71 11 46.32 151 47.23 45.40 +.02 +3.3 InvDivAch Q PFM .50e 1.9 27.77 23.91 12 26.27 59 26.30 25.96 +.33 -.7 InvHiYlDv Q PEY .54 3.0 18.61 16.52 192 17.87 700 17.98 17.81 -.06 +.3 InvIntlDiv Q PID .65e 4.1 17.38 15.17 82 15.92 492 16.01 15.76 +.02 -3.7 PwShLeis N PEJ .15e .3 46.94 39.50 46.80 +5.9 InvNsdMo Q DWAQ .06e .1 117.50 90.32 0 114.40 5 114.90 113.03 +1.26 +11.5 PwSSmVal N PXSV .60e 1.9 32.45 27.39 32.31 +4.9 InvUtils Q PUI .63e 2.3 29.97 23.64 1 27.97 16 28.46 27.35 -.47 +.5 PSS&PQlty N SPHQ .38e 1.2 32.41 27.69 30.53 +.3 InvWtrRs Q PHO .18e .6 31.82 26.47 21 30.77 114 31.00 30.49 +.07 +1.7 InvBuybk Q PKW .52e .9 63.49 52.75 27 58.28 317 58.53 57.81 +.58 -1.2 InvNasIntn Q PNQI 147.75 103.52 32 144.62 142 146.28 141.63 +1.36 +25.0sInvSmMid Q PRFZ 1.30e .9 144.21 113.90 26 142.35 154 144.21 141.54 -.46 +9.6 InvBasMat Q PYZ .61e .9 75.26 60.34 1 68.97 9 70.07 68.69 +.17 -2.4 Inv CnsCyc Q PEZ .30e .5 57.39 44.04 2 56.23 59 56.57 55.28 +.61 +11.8 InvTechM Q PTF .26e .4 64.75 45.90 2 63.31 15 63.84 61.98 +1.07 +20.1 InvDWA M Q PDP .11e .2 57.68 46.92 52 57.03 1058 57.15 56.19 +.86 +10.5 InvInds Q PRN .19e .3 64.86 53.77 9 61.37 19 61.43 59.82 +1.25 +.7 InvHlthcr Q PTH 94.93 59.64 35 92.70 98 93.04 90.20 +1.39 +28.6 Inv Fincl Q PFI .14e .4 37.29 30.63 25 34.94 47 35.40 34.88 +.08 -.5 InvEngy Q PXI .69e 1.6 46.64 30.10 15 42.85 169 45.30 42.67 -.61 +8.5 InvCnsStp Q PSL .67e .9 72.79 58.73 90 71.96 199 72.49 71.64 -.01 +10.6 In1-30TrII Q PLW .66 2.1 33.52 30.78 100 31.90 445 31.90 31.72 +.01 -2.7 sInSC InfoII Q PSCT .08e .1 87.12 71.36 18 86.47 92 87.12 85.28 +.81 +13.1sInSC Ind II Q PSCI .40e .6 70.49 52.88 15 70.00 84 70.49 68.81 +.29 +8.5sInSC HCrII Q PSCH 135.67 83.33 121 134.52 698 135.67 133.09 +.94 +36.5sInSC FinII Q PSCF .97e 1.5 59.20 48.65 10 57.70 54 59.20 57.70 -.85 +5.9 InSC EgyII Q PSCE .14e .8 18.77 11.37 11 17.23 147 18.12 17.09 -.02 +11.9sInSC CnS II Q PSCC 1.34e 1.6 83.51 64.11 7 81.67 32 83.51 81.26 -1.46 +9.2sInSC CnDsII Q PSCD .35e .5 68.12 50.36 6 66.78 34 68.12 66.08 -.60 +9.2 PS USA SC n N PBSM 27.92 24.80 27.92 +5.0 PS Rs1000 n N USEQ 29.01 24.69 27.66 +.2 InLadR0-5 II Q LDRI .46 1.9 25.11 24.34 0 24.51 2 24.54 24.45 +.07 -1.5 InKBWRg II Q KBWR .79e 1.4 61.23 47.64 14 57.29 59 59.74 57.25 -1.12 +2.3 InP&CInsII Q KBWP .69e 1.1 63.06 52.71 11 60.44 23 61.18 60.15 +.58 +1.8 InKbwReit Q KBWY 2.58 7.2 38.43 29.75 55 35.86 848 36.79 35.78 -.84 +1.3 InKbwHiD II Q KBWD 2.10 9.0 24.60 21.09 64 23.32 250 23.63 23.30 -.12 -1.2 In KBWBkII Q KBWB .58e 1.1 60.38 46.12 218 53.90 2637 55.49 53.43 +.05 -2.0 InIntByb II Q IPKW .29e .8 40.14 31.83 44 36.42 301 36.48 35.76 +.48 -3.1 InGlbWtII Q PIO .34e 1.3 27.16 23.45 28 25.33 54 25.49 25.00 -.01 -2.7 InGlGoldII Q PSAU .10e .6 21.85 17.58 1 18.17 29 18.90 18.13 -.66 -7.6 InGlbAgrII Q PAGG .74e 2.8 28.90 24.88 0 26.58 2 27.09 26.58 +.07 -2.9 In IntlLB II Q IDLB 32.01 27.61 0 29.29 15 29.58 29.09 +.12 -2.8 InDWATcR II Q DWTR 30.81 24.35 2 30.41 16 30.66 30.03 +.39 +7.6 InTactII Q DWIN 1.18 4.6 28.03 24.71 8 25.74 114 25.84 25.69 -.07 -4.2 In SmCMoII Q DWAS .07e .1 57.35 41.94 30 56.15 1134 56.99 55.67 -.06 +15.3 InDWA MoII Q DWLV 33.50 32.05 19 33.32 58 33.35 32.92 +.34 -.5 InEmMomII Q PIE .12e .6 22.22 17.11 21 20.23 504 20.27 19.51 +.67 -1.6 InDevMoII Q PIZ .26e .9 29.70 25.38 14 28.20 164 28.23 27.58 +.66 +2.1tInvHiInc2 N VLT 1.24 9.2 15.25 13.00 40 13.44 128 13.51 13.00 -.04 -8.6 Invsco iim N IIM .84 5.9 15.47 13.64 177 14.18 602 14.19 14.08 +.06 -4.8tInvesco N IVZ 1.16 4.5 11 38.43 25.98 4451 25.62 18229 27.26 25.52 -.82 -29.9 InvMtgCap N IVR 1.68 10.4 7 18.86 15.15 665 16.13 2954 16.27 16.06 -.08 -9.5 InvMtg pfA N IVRpA 1.94 7.7 25.50 24.24 9 25.19 33 25.40 25.07 +.04 +.7 InvMtg pfB N IVRpB 1.94 7.4 26.44 24.25 5 26.07 50 26.26 25.99 -.12 +1.2 InvMtg pfC N IVRpC 1.88 7.6 25.73 23.40 22 24.86 143 25.05 24.71 -.16 -.5 Invsco oia N OIA .39 5.1 8.25 7.34 58 7.66 374 7.66 7.55 +.08 -4.3 InvMuOpTr N VMO .88 7.4 13.37 11.52 169 11.82 677 11.82 11.70 +.05 -4.7 InvMuniTr N VKQ .82 6.9 13.04 11.51 122 11.89 492 11.90 11.72 +.06 -4.9 InvPAVal N VPV .79 6.6 12.68 11.54 35 11.92 275 12.12 11.91 -.09 -1.9 Invsco iqi N IQI .76 6.3 13.04 11.70 145 12.00 505 12.05 11.92 +.06 -4.1 InvSrInco N VVR .31 7.3 4.57 4.26 265 4.30 2052 4.30 4.28 +.02 -2.1 InvTrIG N VGM .88 7.1 13.80 12.09 160 12.47 651 12.49 12.30 +.10 -5.4 InvTrNY N VTN .85 6.6 14.00 12.61 10 12.81 69 12.82 12.71 +.06 -6.6 Investar Q ISTR .16f .6 27 29.90 20.25 8 27.60 39 29.90 27.60 -1.90 +14.7 InvTech N ITG .28 1.3 23.96 17.63 217 21.71 862 22.26 21.29 +.42 +12.8 InvestBncp Q ISBC .36 2.9 19 14.69 12.48 2526 12.59 15081 13.20 12.56 -.36 -9.3 InvRlEst N IRET .28 5.1 6 5.99 4.05 370 5.47 2468 5.66 5.45 -.17 +9.6 InvRlE pfC N IRETpC 1.66 6.7 26.08 22.29 5 24.63 10 24.65 24.40 +.09 -5.3 InvTitl Q ITIC 1.60a .9 15 221.88 162.67 4 183.00 22 187.12 181.18 -3.50 -7.7 Invitae n N NVTA 10.44 4.35 358 8.29 2277 8.45 7.65 +.33 -8.7 InvitHm n N INVH .44 1.9 24.30 20.25 1506 23.35 9496 23.55 22.97 +.20 -.9 Invuity n Q IVTY 9.55 2.35 39 3.95 349 4.25 3.90 -.05 -36.3 IonisPhm Q IONS 65.51 39.07 550 45.24 4609 46.19 44.34 -.29 -10.1 IovanceTh Q IOVA 19.90 4.45 575 13.80 2948 14.05 12.60 +.05 +72.5 iPBetaCmd N BCM 32.00 25.55 1 28.95 12 29.73 28.92 -.71 -1.0 iPBetaCrOil N OLEM 21.88 13.61 20.48 1 21.40 20.48 -.48 +15.6 iPTr5yBear Q DFVS 37.18 27.28 35.97 3 36.85 35.97 +.27 +13.5siRadimed Q IRMD 23.58 8.25 20 22.65 281 23.58 20.70 +1.70 +49.5 Iridex Q IRIX 10.98 4.28 9 6.42 36 6.76 6.14 -.06 -15.7sIridiumCm Q IRDM 22 18.55 9.68 905 18.35 5042 18.55 16.85 +1.25 +55.5 Iridium pfB Q IRDMB 16.88 3.1 593.19 348.00 543.27 0 +35.1 IronMtn N IRM 2.20 6.0 32 41.52 30.78 1438 36.64 8532 36.95 35.75 +.75 -2.9sIronwdPh Q IRWD 20.75 12.89 874 21.04 5693 21.20 19.58 +.98 +40.4 iShItaly rs N EWI 34.45 28.13 468 29.30 2554 29.71 28.93 -.21 -3.7 iShJapan rs N EWJ 64.71 52.81 5588 57.56 37279 58.02 56.77 +.36 -4.0 iSMlasia rs N EWM 36.56 30.46 397 31.60 3017 31.67 30.72 +.78 -4.2 iShSing rs N EWS 28.35 23.23 2082 23.57 5245 24.02 23.53 +.20 -9.1 iSTaiwn rs N EWT 39.36 35.01 4112 36.42 19778 36.46 35.54 +.89 +.6 iSh UK rs N EWU 38.05 32.87 869 35.05 6504 35.34 34.53 +.10 -2.1 iSh0-5IGCp N SLQD .79 1.6 50.73 49.46 61 49.61 463 49.62 49.51 +.05 -1.3 iShCmdOpT N CMDT 41.95 34.85 35.54 4 36.36 35.37 -.83 -4.4 iShCvBd N ICVT .67e 60.09 51.90 22 58.90 79 59.15 58.30 +.39 +6.9 iShCorEM N IEMG .95e 1.8 62.70 49.83 8493 52.97 63461 53.38 52.08 +.49 -6.9 iSh 10 Cp n N LLQD 51.31 46.31 47.46 0 47.46 47.46 +1.12 -7.4 iSh 5-10Cp n N MLQD 49.96 47.08 47.54 1 47.54 47.54 -.05 -3.8 iShRUT P n Q AMCA .26e 28.53 24.40 0 27.52 50 27.52 27.36 +.23 +.6 iSh USD n Q SUSC 25.90 24.01 27 24.35 55 24.38 24.19 +.12 -4.3 iShColomC N ICOL .43e 2.8 16.51 13.45 7 15.24 56 15.51 15.03 -.19 +5.5 iShEnhBd n N IGEB 50.77 47.60 258 48.28 266 48.28 47.95 +.28 -4.0 iSh 1-5Yr n Q SUSB 25.26 24.46 47 24.51 73 24.56 24.46 -.00 -1.8 iShDefBd n N HYDB 51.96 48.94 1 49.32 5 49.32 49.13 +.27 -2.7 iShFSIntSC N ISCF .12p 34.73 28.16 3 31.56 31 31.86 31.22 +.01 -2.7 iShRs2500 n N SMMD 47.19 38.87 1 46.78 2 46.83 46.69 +.16 +7.1 iShFacSIntl N INTF .17p 31.21 26.29 127 27.86 701 28.09 27.54 +.11 -3.4 iShArgGl n N AGT 32.94 22.40 4 24.19 34 24.35 23.75 +.28 -19.8 iShFS USA N LRGF .19e 33.93 28.60 92 32.77 726 32.83 32.42 +.39 +3.1siShFSUsaSC N SMLF .23e 43.46 34.88 95 42.91 202 43.46 42.64 -.19 +8.6 iShFacSGbl N ACWF .11p 34.07 27.28 7 30.50 19 30.55 30.13 +.38 -.5 iSh iBd23 n N IBML 25.96 24.64 145 25.05 191 25.08 24.96 +.07 -.7 iSh IntDv n N IDEV 62.47 53.30 5 56.55 86 56.99 55.89 +.08 -3.3 iShMgRE rs N REM 47.64 39.80 82 44.30 685 44.77 44.25 -.26 -2.0 iShExpoTc Q XT .14p 38.52 31.53 72 37.56 873 37.61 37.02 +.55 +6.0 iSh0-5HYCp N SHYG 2.38 5.1 48.03 45.93 882 46.73 2141 46.79 46.62 +.12 -.8 iShDvlValu N IVLU 28.44 24.12 40 25.06 159 25.48 24.93 -.17 -5.2 iSh 3-10yr n N IMTB 50.70 47.14 2 48.04 11 48.12 47.82 +.22 -3.4 iShSaudi N KSA 31.99 24.69 27 31.11 276 31.49 30.81 +.75 +18.8 iSh USA Op Q ESGU .92e 1.5 62.57 53.10 1 61.43 28 61.43 60.81 +.89 +5.3siSh MinVl n N SMMV 31.88 27.25 9 31.82 48 32.09 31.65 +.07 +9.0 iShHYlexOG Q HYXE 52.50 49.68 7 50.09 8 50.10 50.09 +.28 -1.9 iShIntDevM N IMTM .30p 33.00 28.00 21 30.07 55 30.13 29.58 +.33 -1.4 iShIntDevQ N IQLT .55p 31.40 27.33 25 29.35 67 29.47 28.91 +.28 -1.0 iShLwCarb N CRBN .94p 125.97 107.42 6 117.41 37 117.63 116.35 +1.02 +.4 iShFallAn n Q FALN 1.48a 5.6 30.06 26.00 145 26.34 239 26.40 26.24 +.01 -3.0 iShDvlSize N ISZE 29.72 26.10 27.04 1 27.25 27.04 +.58 -4.5 iShCHdEM N HEEM 1.26e 1.9 28.95 23.89 13 25.69 94 25.77 25.27 +.31 -3.1 iShMsciChA A CNYA 35.68 26.34 2 27.36 96 27.53 26.58 +.82 -14.6 iSh ESG Opt Q ESGD 72.49 62.29 16 65.89 217 66.33 65.10 +.13 -2.9 iSh IntDvGr N IGRO 62.04 53.84 2 55.63 18 55.99 54.51 +.51 -6.3 iSh GlImp n Q MPCT 1.18e 2.0 62.84 54.01 1 57.65 6 57.76 57.01 +.20 -2.6siShMultiTc N TCHF 43.01 34.77 0 43.17 3 43.17 42.12 +1.25 +11.3 iShMultInd N INDF 33.67 29.24 30.77 1 30.80 30.55 +.36 -3.5 iShMultHl N HCRF 35.18 29.11 1 34.29 7 34.37 33.51 +.59 +8.4 iShiB20Mun N IBMI .24 .9 25.44 25.18 17 25.42 225 25.42 25.34 +.04 +.3 iShMultMat N MATF 36.19 30.14 32.77 1 32.77 32.69 +.76 -4.2 iSh MultFin N FNCF 37.85 30.16 33.60 19 33.91 33.32 +.21 -4.9 iShMultiEn N ERGF 30.71 23.28 29.28 2 29.63 29.28 -.04 +3.4 iShIntHdHi N HYGH 4.56 5.0 92.42 88.33 10 91.11 78 91.18 90.82 +.36 +.3 iShCHAust N HAUD 1.81p 25.23 22.42 24.60 0 24.60 24.60 +.06 +.4 iShCTotBd s Q IUSB 51.49 48.94 121 49.54 366 49.55 49.35 +.10 -2.6 iSh MultCnS N CNSF 27.25 23.37 24.84 1 24.84 24.66 +.04 -6.2 iShCDivGr N DGRO .65e 1.8 37.22 31.14 437 35.16 2335 35.22 34.86 +.40 +1.1 iSh MulConD N CNDF 34.53 27.45 33.96 0 33.96 33.96 +.21 +8.5 iSh MultUt N UTLF 28.56 23.93 0 26.53 2 26.53 26.01 +.90 -.5 iShCHEmu N HEZU .64e 1.7 31.62 28.32 427 29.99 4096 30.10 29.62 +.17 +.6 iShGblReit N REET .94e 3.6 26.68 23.40 278 25.89 702 26.19 25.80 -.20 -.8 iSh AdapC N DEFA .48p 30.45 27.17 0 28.44 2 28.49 28.38 -.75 -3.3 iSh AdapEu N DEZU .56p 30.64 27.16 27.99 0 27.99 27.99 -.12 -2.7 iShCoreInt N IAGG 53.61 51.09 74 52.82 325 52.83 52.64 +.14 +1.5 iShCorePac N IPAC 1.06e 1.8 63.99 53.38 53 57.55 400 58.11 56.85 +.19 -3.5 iShCHGer Q HEWG .68e 1.7 30.35 26.39 88 27.73 351 27.89 27.38 +.16 -3.4 iShIntHdCp N LQDH 2.76 2.9 99.18 94.38 6 96.29 44 96.35 95.98 +.43 -1.1 iShCHCda N HEWC 1.41e 1.7 27.27 24.31 27.22 1 27.22 26.84 +.35 +3.1 iShJpMinV N JPMV .70e 1.1 72.41 61.22 1 66.43 29 67.37 65.95 -.62 -2.2 iShEafeMV N HEFV 28.27 26.08 12 27.66 176 27.91 27.56 -.17 +.3 iShEuMinV N EUMV .67e 2.7 26.69 24.16 9 25.15 18 25.28 24.94 +.24 -.8 iShCHNk400 N HJPX .19p 32.09 26.80 1 29.25 1 29.25 29.25 +.73 -3.8 iShCorEur N IEUR 1.18e 2.4 53.97 46.60 188 48.46 2584 48.84 47.81 +.11 -3.4 iShxJMinV N AXJV .84p 38.95 33.04 0 35.42 1 35.47 35.35 +.79 -2.6 iSh2022Mu N IBMK .09e 26.37 25.24 98 25.53 198 25.57 25.47 +.02 -.6 iSh UAE Q UAE .63e 4.1 18.08 14.87 14 15.48 21 15.53 15.29 +.21 -7.9 iShEm exCh N EMXC 58.49 47.58 0 49.44 4 49.51 49.19 +.69 -8.3 iSh Qatar Q QAT .66e 4.0 18.00 13.01 35 16.70 50 16.96 16.55 +.06 +3.1 iShYdOpBd N BYLD .75 3.1 26.66 24.00 20 24.22 44 24.27 24.15 +.05 -3.1 iSh2021Mu N IBMJ .07e 26.08 25.19 103 25.43 255 25.47 25.40 +.01 iSHgxUSHY N HHYX .67e 28.14 27.09 0 27.95 0 27.95 27.95 +.11 +.2 iShRussia rs N ERUS 39.23 28.93 289 34.96 1403 35.74 34.54 +.17 +4.3 iSCHeafe N HEFA .70e 1.6 30.88 27.65 232 29.51 1592 29.53 29.09 +.34 -.6 iShCHMex N HEWW 1.41p 21.71 18.16 0 19.34 1 19.81 19.29 +.21 -3.3 iShH10yCBd N CLYH .31e 27.42 25.11 1 25.99 19 26.01 25.80 +.26 -1.6 iShCHSpain N HEWP .31p 23.79 20.85 21.96 14 22.35 21.88 +.16 -.9 iShHEmBd N EMBH .30e 27.04 25.12 25.72 6 25.80 25.66 +.58 -3.1 iShCHItaly N HEWI .55p 19.17 16.32 16.88 2 17.07 16.88 -.15 +.3 iShShMMu N MEAR .27e 50.18 49.61 5 49.91 121 49.98 49.76 +.06 +.2 iSCHEafSC N HSCZ .19p 32.36 28.15 3 31.02 14 31.08 30.81 +.34 +.2 iShCHAcxUs N HAWX 1.38e 4.0 28.00 25.01 83 26.50 245 26.54 26.17 +.26 -1.4 iShGbMM rs N PICK 37.91 27.37 92 32.06 529 33.08 31.79 -.37 -7.4 iShCmdSel Q COMT 1.89e 4.9 40.62 32.13 59 38.21 323 39.33 37.80 -.44 +5.1 iShCHAcwi N HACW .94e 2.0 30.93 26.95 29.88 27 29.90 29.63 +.30 +1.6 iShGblGld rs Q RING 20.84 16.88 51 17.28 588 18.04 17.26 -.65 -8.1 iShTrFRBd N TFLO .07e .1 50.85 50.12 22 50.27 186 50.28 50.21 +.01 +.1 iShCH UK N HEWU .24p 25.54 22.21 1 24.37 10 24.44 24.12 +.16 +.2 iSh ESG s N ESGE 37.04 16.02 41 34.14 215 34.25 33.53 +.40 iShCHSwitz N HEWL 1.43e 2.3 27.79 25.03 2 26.38 5 26.42 25.96 +.04 -2.4 iShEMktMV N HEMV 29.20 25.87 8 26.83 19 26.92 26.44 +.31 -2.0 iShLqdty bt A ICSH .25e .5 50.54 49.98 33 50.09 399 50.13 50.04 -.01 +.1 iShCHJpn N HEWJ .74e .5 35.29 28.87 545 32.25 3967 32.28 31.71 +.74 -3.3 iShCHSoK N HEWY .48p 32.01 27.86 27.86 0 -7.9 iShFacEmg N EMGF .13p 53.84 42.65 243 46.56 414 46.65 45.64 +.78 -5.9 iSh iBd26 n N IBDR 24.92 22.99 22 23.48 107 23.48 23.29 +.15 -4.3 iSiBd12-18 s N IBDH .30 1.2 25.22 25.07 66 25.11 283 25.16 25.10 +.01 -.1 iSiBd12-20 s N IBDL .62e 2.5 25.66 24.94 236 25.00 656 25.01 24.97 +.01 -1.2 iSiBd12-19 s N IBDK .37e 25.11 24.70 63 24.76 633 24.77 24.73 -.4 iSiBd12-23 s N IBDO .56e 25.55 24.13 51 24.32 373 24.34 24.22 +.08 -3.0 iSiBd12-22 s N IBDN .55e 25.42 24.19 70 24.35 557 24.36 24.27 +.02 -2.5 iSiBd12-25 s N IBDQ .64e 25.37 23.60 307 24.05 430 24.07 23.88 +.08 -3.9 iSiBd12-24 s N IBDP .63e 25.44 23.86 32 24.10 235 24.13 23.97 +.04 -3.8 iSiBd12-21 s N IBDM .47e 25.19 24.27 118 24.36 609 24.36 24.30 +.05 -1.8sIsoRay A ISR 1.22 .36 1655 .61 55330 1.22 .50 +.17 +52.9 IsraelChm N ICL .27e 5.8 4.99 3.85 55 4.69 725 4.70 4.58 +.07 +16.1 Isramco Q ISRL 135.05 92.00 0 117.85 2 117.85 116.65 +.85 +12.6 IssuerDir A ISDR .20 1.0 71 21.85 11.65 4 20.50 16 20.60 20.10 +.42 +11.7 ItauCorpb N ITCB 2.48e 16.2 74 16.34 10.28 31 15.33 68 15.33 14.50 +.63 +14.1 ItauUnibH N ITUB .32e 2.8 16.98 9.92 12384 11.50 65353 11.54 10.78 +.62 -11.5 Iteris Q ITI 8.17 4.09 69 5.46 403 5.64 5.20 +.15 -21.7tIterumTh n Q ITRM 13.00 8.18 25 8.84 143 9.99 8.18 +.07 -31.2 Itron Q ITRI 79.95 56.70 305 61.00 1064 62.25 60.65 -.30 -10.6 IturanLoc Q ITRN .96 3.2 16 38.00 28.50 25 30.40 218 30.85 29.90 -.25 -11.1 IvyHiInOp N IVH 1.50a 10.5 16.10 13.92 26 14.35 362 14.41 14.30 +.06 -5.1 Izea n Q IZEA 7.85 .80 13142 1.89 68722 2.66 .90 +.87 -58.2J -:sJ&J Snack Q JJSF 1.80 1.2 24 159.05 124.10 43 156.41 358 159.05 153.67 -2.02 +3.0 JAlexHld n N JAX 33 12.80 8.70 9 11.45 114 11.60 11.20 -.05 +18.0 JJill n N JILL 6 12.76 4.17 192 8.51 2234 9.33 8.13 -.67 +9.1 j2Global Q JCOM 1.66f 1.9 31 91.58 70.27 188 87.98 1447 90.74 87.52 -1.52 +17.3 JA Solar Q JASO 11 8.48 6.01 279 7.47 5727 7.48 6.86 +.59 +.1 JBG Smth n N JBGS .90 2.4 38.91 30.79 324 36.99 1867 37.53 36.39 -.51 +6.5 JD.com Q JD 20 50.68 34.76 6937 38.27 49553 40.04 37.39 -1.19 -7.6 JMP Gp27 n N JMPD 25.62 24.11 5 25.05 36 25.10 24.91 +.08 -.9 JMP Grp N JMP .36 6.6 78 5.78 4.92 8 5.44 57 5.49 5.33 +.07 -2.9 JMP Gp 23 N JMPB 2.00 7.8 26.00 25.10 1 25.53 15 25.64 25.38 +.10 +.9tJMU Ltd Q JMU 2.37 .30 95 .31 849 .40 .30 -.04 -69.6 JPMCh pfE N JPMpE 1.58 5.9 27.28 25.53 33 26.53 198 26.71 26.31 -.10 -1.9 JPMDvsRt N JPGE .96e 1.6 68.02 56.80 5 60.64 46 60.94 60.18 +.13 -3.0 JPMIntEq N JPIN 1.08e 1.9 63.18 55.35 50 57.75 395 58.21 57.17 -.02 -3.8 JPMDvREm N JPEM 1.31p 64.42 52.51 19 54.71 143 55.04 53.87 +.64 -6.2 JPM DREq N JPUS .26p 74.59 64.75 7 72.69 58 72.72 72.07 +.64 +3.1 JPM DivInt N JPIH 30.68 27.59 30.08 1 30.08 29.96 +.63 +.3 JPMDsfEu N JPEU 64.34 56.61 0 59.27 6 59.75 58.80 +.07 -1.8 JPM DivEu N JPEH 29.58 26.58 29.09 4 29.34 29.03 -.32 +2.9 JPM Val n N JVAL 27.44 24.90 1 26.11 2 26.11 26.06 +.69 JPM Mom n N JMOM 27.78 24.95 27.44 0 27.45 27.44 +.26 +7.0 JPM MinV n N JMIN 26.62 24.93 2 26.38 8 26.39 26.25 +.56 +2.3 JPM US Dv N JDIV 26.74 24.18 1 26.10 2 26.10 26.04 +.40 -1.5 JPM DivAlt N JPHF 28.92 24.80 9 25.16 77 25.16 24.93 +.05 -3.9 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Saturday, July 14, 2018

PAGE 63

JPM FutSt n N JPMF 25.34 23.93 24.25 14 24.35 24.25 -.03 -3.6 JPM UlSh n N JPST 51.03 48.88 287 50.14 2191 50.16 50.12 +.01 +.2sJPM SCap n N JPSE 32.63 27.03 4 32.26 45 32.63 32.06 -.14 +8.7 JPM GlB n N JPGB 52.89 49.61 5 50.10 25 50.11 49.82 +.20 -2.1sJPM Evnt n N JPED 26.37 24.55 26.37 0 26.37 26.37 +.13 +4.6 JPM Disc n N JPHY 52.80 49.30 25 49.69 92 49.84 49.54 +.02 -3.1 JPM USMid N JPME 66.84 58.25 3 66.19 16 66.35 65.81 +.36 +3.8 JPMorgCh N JPM 2.24f 2.1 15 119.33 88.08 21284 106.36 78565 108.40 104.71 +2.30 -.5 JPMCh pfA N JPMpA 1.36 5.3 26.06 24.52 52 25.61 292 25.65 25.50 +.06 +.9 JPMCh pfB N JPMpB 1.68 6.4 27.37 25.76 40 26.29 269 26.53 26.27 -.19 -2.8 JPMAlerian N AMJ 2.29 8.6 30.74 23.17 1051 26.59 7089 26.70 26.10 +.21 -3.2 JPMCh pfY N JPMpF 1.53 5.8 27.20 25.32 58 26.51 403 26.81 26.46 -.26 -.5 JPMCh pfG N JPMpG 1.52 5.7 27.38 25.30 57 26.85 352 27.13 26.80 -.20 -.4 JPMCh pfH N JPMpH 1.54 5.7 27.39 24.03 53 27.05 365 27.29 27.00 -.08 +.4 Jabil N JBL .32 1.1 20 31.77 23.70 1240 28.67 6666 29.23 28.30 +.45 +9.2sJackHenry Q JKHY 1.48 1.1 31 137.11 98.16 326 135.38 1476 137.11 133.61 +1.72 +15.7 JackInBox Q JACK 1.60 1.8 25 108.55 79.23 408 86.93 2375 88.49 85.67 -.30 -11.4 JacobsEng N JEC .60 .9 26 72.18 49.31 565 66.32 4654 66.58 65.09 +1.28 +.5 JaggedPk n N JAG 16.55 10.55 1556 14.19 6113 14.56 13.41 +.52 -10.1 JkksPac Q JAKK 3.95 1.95 47 2.58 454 3.25 2.45 -.63 +9.6sJamba Q JMBA 11.46 7.01 21 11.28 119 11.46 11.00 +.10 +40.0 JHardie s N JHX .38e 2.3 78 18.79 13.55 7 16.85 49 16.86 16.11 +.27 -4.3 JRiverGrp Q JRVR 1.20a 3.0 26 44.34 32.17 57 39.37 407 40.40 39.16 -.65 -1.6 JanusSmC Q JSML 43.05 32.73 1 41.92 7 42.59 41.38 +.01 +14.1 JanSmMid Q JSMD 44.70 33.36 2 43.81 22 44.28 43.50 +.26 +12.8 JanLTCar n Q OLD 26.74 21.60 43 25.80 46 26.00 25.80 -.26 +7.8 JanObes n Q SLIM 39.15 26.17 14 37.63 56 38.72 36.79 -.18 +21.4 JanOrgan n Q ORG 36.00 29.13 0 33.00 4 33.07 32.75 +.28 -4.5 Jan ShDur n N VNLA 50.42 49.94 31 50.04 665 50.05 50.02 +.01 -.3 JanusHn n N JHG 1.44f 4.6 41.64 30.28 437 31.10 2442 31.87 30.84 -.06 -18.7 JpnSmCap N JOF .13e 1.2 13.06 9.80 36 11.29 140 11.42 11.12 +.04 -4.4 Jason Inds Q JASN 3.88 .77 29 2.37 196 2.41 2.19 +.08 JazzPhrm Q JAZZ 24 184.00 128.58 903 175.98 2817 180.86 173.04 -1.69 +30.7 JeffrFn N JEF .40 1.8 39 28.30 21.61 1059 22.60 6522 23.29 22.45 -.17 -14.7 JeldWen n N JELD 42.27 26.32 322 28.88 1621 29.64 28.75 -.20 -26.6 JensynAc wt Q JSYNW .55 .11 .18 7 .18 .18 -52.0 JerashHl n Q JRSH 11.00 5.83 12 7.11 174 7.60 6.20 +1.20 -17.2 JernignC n N JCAP 1.40 7.3 11 22.18 15.90 151 19.19 825 19.52 19.07 -.08 +.9 JetBlue Q JBLU 11 24.13 18.05 2966 19.28 19070 19.74 18.96 -.17 -13.7 JetPay h Q JTPY 4.90 1.45 1 1.86 28 1.90 1.85 -.04 -26.8 JewettCm s Q JCTCF 22 8.96 5.83 3 8.00 29 8.25 7.75 +.25 +6.7 Jianpu n N JT 9.49 4.75 54 5.71 738 6.70 5.25 -.95 -11.9 JinkoSolar N JKS 28 30.50 11.48 226 14.12 2646 15.10 13.61 +.16 -41.3 JBeanTch N JBT .40 .4 36 122.65 84.81 203 91.75 1307 94.80 90.85 -1.00 -17.2 JHMultLgC N JHML .10p 37.14 31.35 18 36.19 99 36.25 35.84 +.52 +4.0 JH MultMdC N JHMM .08p 36.30 30.55 25 35.72 172 36.14 35.45 +.36 +4.7 JH MultCns N JHMC .07p 33.38 27.14 1 32.59 7 32.59 32.15 +.39 +6.6 JH MultFin N JHMF .08p 39.70 31.54 4 36.56 9 37.03 36.56 +.32 -.6 JH MultHltC N JHMH .05p 34.56 29.08 0 33.31 61 33.36 33.11 +.30 +7.0 JH MultTch N JHMT .09p 47.46 35.73 3 46.97 14 47.17 46.12 +.81 +14.4 JH MultEn N JHME 33.93 24.30 1 32.61 20 33.31 32.06 +.30 +9.9 JH MultMat N JHMA 38.20 30.90 0 34.63 4 35.09 34.48 +.13 -3.6 JH SmCap n N JHSC 28.88 24.27 2 27.56 27 27.97 27.14 +.06 +5.6 JH MultDev N JHMD 32.58 27.95 17 29.35 40 29.60 28.81 +.07 -3.5 JH MultUt N JHMU 29.74 25.00 3 28.01 8 28.01 27.45 -.36 +1.9 JH MulCnSt N JHMS 28.79 24.55 26.19 203 26.19 26.13 +.19 -5.6 JH MultInd N JHMI 37.55 29.96 1 35.01 20 35.01 34.34 +.59 -.2 JH HedgEq N HEQ 1.50 9.2 17.95 15.87 51 16.38 220 16.96 16.25 -.40 -5.9 JH TxAdY N HTY 1.28 14.7 9.74 8.27 13 8.70 113 8.75 8.42 +.27 -1.4 JohnJn N JNJ 3.60f 2.9 17 148.32 118.62 8235 125.93 37847 128.21 125.32 +.18 -9.9 JohnContl n N JCI 1.04e 3.0 24 44.37 32.89 3405 35.12 15692 35.29 33.93 +.48 -7.8 JohnsnOut Q JOUT .48 .6 21 90.16 44.48 14 84.73 112 89.82 83.79 -2.68 +36.5 JointCorp Q JYNT 8.88 3.46 10 8.21 121 8.50 8.02 -.02 +65.5 JonesEngy N JONE 2.21 .28 963 .38 5752 .43 .36 -.04 -65.6 JonesLL N JLL .82f .5 29 178.75 115.71 312 166.97 1418 172.14 164.02 -1.67 +12.1 JounceTh n Q JNCE 29.25 6.84 326 7.83 1383 8.26 7.61 -.12 -38.6 Jumei Intl N JMEI 26 4.20 2.00 639 2.31 3968 2.40 2.25 -20.9 JnprNtwk N JNPR .72 2.6 15 30.29 23.61 6989 27.86 23058 28.69 27.40 -.10 -2.2 JunprPhm Q JNP 19 13.25 4.30 370 11.40 1718 11.45 11.40 +135.1 Jupai n N JP .40f 2.4 9 29.00 7.36 172 16.76 1242 19.49 16.63 -2.42 -9.4 JustEngy g N JE .41 1 5.91 3.48 184 3.65 1375 3.70 3.61 -14.9 JustEn pfA N JEpA 26.40 21.29 4 23.06 30 23.34 22.80 -.10 -7.3K -:K12 N LRN 63 18.79 12.72 130 17.67 863 18.23 17.41 +.29 +11.1 K2M Grp Q KTWO 25.99 16.44 269 22.12 1123 22.99 21.93 -.47 +22.9sKAR Auct N KAR 1.40 2.3 21 59.88 40.27 1562 59.96 6571 60.06 56.52 +3.85 +18.7 KB FnclGp N KB 63.96 44.21 431 48.54 1407 49.72 46.96 +.43 -17.0 KB Home N KBH .10 .4 25 38.80 20.68 1690 26.99 8865 28.26 26.71 +.29 -15.5 KBL Merg n Q KBLM 10.00 9.65 9.94 1 9.94 9.94 +.02 +2.4 KBL Mg un Q KBLMU 10.60 9.10 10.45 +2.9 KBR Inc N KBR .32 1.7 14 21.70 14.40 2300 19.23 9699 19.47 18.28 +.96 -3.0 KBS Fash rs Q KBSF 15.00 1.41 238 4.97 293 5.27 4.88 +.06 +20.0 KCAP Fin Q KCAP .40 12.4 4.00 2.91 79 3.22 476 3.23 3.12 +.04 -5.6 KCAPFn 19 N KAP 1.84 7.2 26.02 25.05 25.65 0 25.65 25.65 -.29 +1.4 KCAP 22 n Q KCAPL 1.53 6.1 25.73 24.65 25.24 21 25.24 25.12 +.07 +.6 KEYW Hld Q KEYW 9.84 4.94 251 9.41 1611 9.80 8.97 -.30 +60.3 KKR N KKR 1.31e 5.3 11 25.10 17.96 24.85 +18.0 KKR Inco N KIO 1.50a 9.1 18.63 15.38 96 16.44 393 16.74 16.38 -.13 +2.4 KKR RE n N KREF 1.72e 22.05 18.09 80 20.71 281 20.80 20.30 +.20 +3.5 KLA Tnc Q KLAC 3.00f 2.9 14 123.96 87.93 607 104.86 5129 107.02 103.03 -.01 -.2 KLX Q KLXI 27 82.50 45.73 129 72.86 1253 73.67 71.55 +.98 +6.8 KMG Chm N KMG .12 .2 18 79.35 45.65 79 74.45 667 78.23 73.67 -1.85 +12.7 KT Corp N KT 18.82 12.70 656 13.47 2507 13.71 13.11 +.20 -13.7 KVHInd Q KVHI 14.15 9.05 11 12.85 94 13.75 12.85 -.70 +24.2 Kadant N KAI .88f .9 27 114.00 75.60 26 95.30 250 96.40 94.05 +.37 -5.1 Kadmon n N KDMN 5.86 2.05 400 3.30 3313 4.04 3.29 -.66 -8.8 KaiserAlu Q KALU 2.20 2.1 35 116.86 89.91 64 107.23 550 109.64 105.21 +2.57 +.4 Kala Ph n Q KALA 26.75 11.81 87 12.67 754 13.41 12.45 -.63 -31.5 Kalvista rs Q KALV 15.80 5.48 8 9.22 100 9.33 8.30 +.48 -5.4 Kamada Q KMDA 6.05 3.75 46 5.60 130 5.70 5.28 +.20 +17.9 Kaman N KAMN .80 1.2 33 75.08 47.66 304 67.48 1185 68.82 65.90 -.41 +14.7 KandiTech Q KNDI 9.90 3.50 95 4.23 714 4.55 4.15 -.08 -37.9 KCSo pf N KSUp 1.00 3.9 29.14 25.22 25.57 1 25.75 25.41 -.23 -6.2 KC Southn N KSU 1.44f 1.4 20 114.91 99.47 874 106.61 3860 108.94 105.20 +.10 +1.3 KapStoneP N KS .40 1.2 12 35.01 20.42 215 34.62 1985 34.76 34.60 -.08 +52.6 Karyophm Q KPTI 20.39 8.00 293 18.64 1502 19.15 18.17 -.07 +94.2 KayAnAc n Q KAAC 10.08 9.64 9.91 97 +2.1 KaynAEnD N KED 1.60 9.3 19.07 14.10 32 17.29 154 17.55 16.88 -.13 -.7 KA EngTR N KYE 1.32m 14.1 11.45 8.30 246 9.36 761 9.45 9.12 +.09 -7.0 KA MLP N KYN 1.80 9.8 20.38 14.38 248 18.33 1457 18.62 17.91 -.15 -3.8 KAMLP pfF N KYNpF .88 3.5 26.37 25.02 2 25.11 9 25.20 25.04 +.02 -.6 KAMidsEn N KMF 1.80m 14.1 15.56 11.36 132 12.81 411 12.92 12.55 +.13 -7.2 KaziaTh rs Q KZIA 6.68 1.63 11 3.25 171 4.21 3.24 -.15 +2.2 KeanGrp n N FRAC 19.83 12.40 1044 13.06 4452 13.91 12.64 -.31 -31.3 KearnyF s Q KRNY .16f 1.2 53 15.60 12.75 174 13.80 923 14.13 13.65 -.05 -4.5 Kellogg N K 2.16 3.0 17 72.24 56.40 1978 71.17 11228 71.95 70.06 -.66 +4.7 KellySA Q KELYA .30 1.3 12 32.31 21.01 90 22.62 753 23.57 22.33 -.48 -17.1sKelsoTch g A KIQ .03f 5.0 .96 .24 614 .60 7570 .96 .39 +.18 +15.4sKemet N KEM 6 28.97 13.70 945 28.20 8535 29.15 26.13 +2.10 +87.3 Kemper N KMPR .96 1.3 22 82.53 36.35 506 73.15 3093 75.05 70.25 +1.35 +6.2 Kemper 54 N KMPA 1.84 7.0 28.25 25.40 0 26.20 11 26.27 25.95 +.01 +.5 KemPhm n Q KMPH 8.40 2.45 323 5.15 2573 6.85 4.95 -1.60 +27.2 Kennamtl N KMT .80 2.2 23 52.52 32.23 530 36.94 3657 37.25 35.60 +1.28 -23.7sKennWils N KW .76 3.5 22.28 15.95 578 22.00 3658 22.28 21.60 +.35 +26.8 KenonHld n N KEN 33.22 12.99 14.73 6 15.18 14.38 -.11 -32.0 KY FstFd Q KFFB .40 4.9 34 10.00 7.90 1 8.17 8 8.20 8.05 -.04 -8.8 KeryxBio Q KERX 8.38 3.30 768 4.39 4813 4.49 3.94 +.36 -5.6 KeurDrPep N KDP 2.32 11.7 4 20.14 13.23 19.91 5554 19.68 19.46 +.99 +29.0 KewnSc Q KEQU .68 1.9 20 38.80 24.00 1 35.79 21 35.79 32.60 +2.15 +23.5 KeyEngy N KEG 20.28 8.20 35 16.83 202 17.77 16.49 -.34 +42.7 KeyTrn Q KTCC 15 8.60 6.69 5 7.42 30 7.82 7.41 -.13 +8.8 Keycorp N KEY .48f 2.5 14 22.40 16.28 8151 19.56 46586 20.44 19.40 -.14 -3.0 Keycorp pfI N KEYpI 29.97 26.55 19 26.90 190 27.05 26.80 -.10 -7.0 Keysight N KEYS 45 62.41 39.21 489 59.97 4138 60.82 59.64 +.14 +44.2 Kforce Q KFRC .48 1.4 27 36.75 16.75 151 35.45 517 35.95 35.15 +.25 +40.4 KilroyR N KRC 1.82f 2.4 16 77.73 62.91 300 76.40 1874 77.05 75.68 +.20 +2.3 KimballEl Q KE 19 22.45 15.75 45 19.35 174 20.35 19.30 -.85 +6.0 KimballInt Q KBAL .28 1.7 16 20.97 15.40 79 16.11 469 17.10 15.93 -.34 -13.7sKimbRoy n N KRP 1.68f 7.2 24.50 15.06 39 23.34 291 24.50 21.95 +1.50 +43.6 KimbClk N KMB 4.00 3.8 21 127.94 97.10 1947 105.62 11286 106.79 103.17 -1.23 -12.5 Kimco N KIM 1.12 6.8 17 21.24 13.16 2347 16.54 16841 16.95 16.31 -.37 -8.9 Kimco pfI N KIMpI 1.50 5.9 25.49 23.33 6 25.32 139 25.33 25.04 +.22 +.5 Kimco pfJ N KIMpJ 1.38 5.7 25.61 21.10 16 24.07 136 24.11 23.67 +.19 -3.9 Kimco pfK N KIMpK 1.41 5.8 25.56 21.60 9 24.38 56 24.48 24.05 +.17 -2.9 Kimco pfL N KIMpL 25.99 20.01 10 23.30 97 23.41 22.95 +.19 -5.8 KindMorg N KMI .80f 4.5 25 21.25 14.69 8442 17.91 48167 18.25 17.75 -.02 -.9 KindM pfA N KMIpA 44.77 29.98 97 33.60 806 35.49 33.33 -.13 -11.5sKindredBio Q KIN 12.15 6.55 151 11.85 785 12.15 11.65 +.50 +25.4 KingldJw Q KGJI 2 2.50 1.20 11 1.23 146 1.27 1.23 -.03 -39.1 Kingstone Q KINS .40 2.4 26 21.70 13.21 13 16.70 84 17.35 16.25 +.05 -11.2 Kingsway N KFS 6.20 2.65 17 2.75 95 2.90 2.65 +.05 -45.5 KingtoneW Q KONE 9.90 2.63 9 6.71 64 7.50 6.37 -.09 +56.8tKiniksaPh n Q KNSA 24.64 16.54 120 16.14 483 17.73 15.97 -.57 -17.1 Kinross g N KGC 29 4.91 3.48 3247 3.77 21289 3.98 3.70 -.16 -12.7 KinsaleCp n Q KNSL .28 .5 57.22 34.70 44 55.00 319 55.78 54.00 -.44 +22.2 KirbyCp N KEX 37 94.05 59.25 223 86.75 1540 88.80 85.40 +1.15 +29.9sKirklLak n N KL .02e 22.93 11.52 276 22.50 2830 22.93 21.33 +.06 +46.5 Kirklands Q KIRK 34 13.48 8.17 95 11.40 515 12.15 11.21 -.58 -4.7 KiteRlty N KRG 1.27 7.6 6 21.57 13.87 372 16.77 2130 17.20 16.68 -.41 -14.4 KitovPh n Q KTOV 3.81 1.27 34 2.35 611 2.40 2.12 -.06 +3.1 KlondexM g A KLDX 3.89 1.29 314 2.35 3125 2.45 2.32 -.07 -10.0 KnSwftT rs N KNX .24 .6 24 51.94 34.30 1769 37.91 9410 39.27 37.83 -.11 -13.3 Knoll Inc N KNL .60 2.7 15 24.00 16.57 91 21.82 933 22.39 21.51 -.18 -5.3 KnotOffsh N KNOP 2.08 9.5 24.00 19.15 67 21.95 386 22.55 21.60 -.45 +5.8 Knowles N KN 13 16.98 10.95 401 15.82 3281 16.45 15.69 -.16 +7.9 Kohls N KSS 2.44 3.5 13 79.92 36.21 2708 69.13 13681 72.22 68.21 -2.25 +27.5 KonaGrill Q KONA 5.00 1.50 7 2.40 60 2.70 2.40 -.23 +37.1 KopinCp Q KOPN 4.60 2.80 150 3.04 1434 3.10 2.93 +.02 -5.0 Koppers N KOP 1.00 2.7 10 51.80 35.35 96 37.40 404 40.05 37.25 -2.30 -26.5tKoreaElc N KEP 20.38 13.75 232 13.75 1960 14.17 13.72 -.43 -22.4 KoreaFd N KF 4.50e 44.64 36.81 1 37.07 12 37.90 37.07 -.25 -10.2 KornFer N KFY .40 .6 27 68.34 31.53 476 64.87 2536 65.76 62.01 +.06 +56.8 KornitDig n Q KRNT 21.80 11.70 317 19.60 1448 20.00 17.65 +1.60 +21.4sKosmosEn N KOS 8.94 5.15 1144 8.45 10901 8.94 8.45 -.22 +23.4 Koss h Q KOSS 3.58 1.40 6 2.63 217 2.83 2.40 +.22 -14.9 KraftHnz n Q KHC 2.50 3.9 18 90.38 54.11 3998 63.85 16042 64.75 63.29 -.58 -17.9 KrNwChin s N KFYP 44.18 30.07 32.85 1 33.15 32.46 +1.78 -1.8 KrS ChIn n N KWEB 68.39 53.99 316 59.63 2594 60.76 58.19 +.03 +1.7 KranChinA N KBA 9.93e 39.22 28.30 110 29.78 1573 29.83 28.90 +1.07 -13.5 KraneChCm N KCNY .22e .6 37.87 33.05 3 34.82 17 35.28 34.75 -.43 -.8 KrnChEnv n N KGRN 27.96 20.62 0 21.18 1 21.35 21.06 +.51 -16.3 KrnOnBelt n N OBOR 28.16 22.54 9 23.26 27 23.45 23.01 +.40 -9.0 KrS CnTc n N KEMQ 28.97 23.42 16 24.78 49 24.85 24.35 +.32 -2.9 KratonCp N KRA 16 53.99 31.48 118 47.90 659 48.72 46.64 +1.08 -.6 KratosDef Q KTOS 13.93 8.90 578 12.70 4063 12.74 11.77 +.74 +19.9 Kroger s N KR .56f 2.0 11 31.45 19.69 6016 28.05 35744 29.18 27.64 -1.07 +2.2 KronosWw N KRO .68 3.0 8 29.49 17.11 352 22.50 2557 23.45 22.21 +.10 -12.7sKrystlBio n Q KRYS 17.75 8.03 31 17.13 199 17.75 14.53 +2.06 +62.8 Kulicke Q KLIC .12p 61 28.71 18.22 1655 28.48 6040 28.69 24.75 +3.37 +17.0 KuraOnc n Q KURA 24.03 5.90 147 20.20 1825 21.75 19.55 +.80 +32.0L -: L Brands N LB 2.40 7.6 10 63.10 30.70 8719 31.71 34470 37.84 31.31 -4.99 -47.3 L-3 Tch N LLL 3.20 1.6 20 218.71 168.54 493 203.34 2889 204.29 193.72 +9.77 +2.8 LCI Inds N LCII 2.40f 2.5 17 132.73 80.95 96 94.55 670 94.95 90.63 -27.3 LCNB Corp Q LCNB .64 3.3 15 22.84 18.05 7 19.50 43 20.40 19.16 -.80 -4.6 LF CapA n Q LFAC 9.70 9.59 9.60 334 9.63 9.60 -.01 -.3sLF CapA un Q LFACU 10.18 9.98 10.18 175 10.18 10.12 +.04 +1.8 LG Display N LPL 16.82 7.77 364 8.61 5333 8.93 8.38 +.44 -37.4 LGI Homes Q LGIH 11 81.88 40.73 150 58.27 1057 59.26 57.04 +.30 -22.3 LGL Grp A LGL 17 6.70 4.25 6 5.35 25 5.39 5.18 +.13 -4.8sLHC Grp Q LHCG 42 89.17 56.76 189 86.82 1018 89.17 85.70 -1.47 +41.7 LKQ Corp Q LKQ 19 43.86 29.60 2462 33.46 10899 33.50 32.46 +.93 -17.7 LM FdgA n Q LMFA 6.65 .35 1031 .41 7210 .87 .38 +.01 -74.1 LMP CapIn N SCD 1.24f 9.4 14.75 12.22 26 13.18 188 13.20 12.98 +.20 -5.5 LPL Fincl Q LPLA 1.00 1.5 23 73.28 42.23 352 65.95 2975 68.29 65.38 +.16 +15.4sLRAD h Q LRAD .04 1.4 2.80 1.46 59 2.76 620 2.80 2.52 +.10 +10.8 LSB Inds N LXU 11.71 4.75 221 6.97 1012 7.00 6.00 +1.00 -20.4 LSC Com N LKSD 1.04f 7.1 21.95 11.58 490 14.55 1716 15.13 13.77 +.61 -4.0 LSI Ind lf Q LYTS .20 3.7 24 9.18 4.91 75 5.38 372 5.67 5.25 -.24 -21.8 LTC Prp N LTC 2.28f 5.4 18 51.91 34.46 147 42.16 1238 43.91 42.05 -1.74 -3.2 LaJollaPh Q LJPC 41.36 22.68 221 30.49 904 30.79 29.16 +.24 -5.3 LaZBoy N LZB .48 1.6 20 34.25 23.15 353 30.10 2077 32.20 29.75 -2.00 -3.5 LabCp N LH 22 190.36 146.68 390 187.21 2469 187.57 181.56 +5.87 +17.4sLadderCap N LADR 1.30f 8.1 15 16.30 12.83 364 15.97 2651 16.30 15.93 -.20 +17.2 LadThalFn A LTS .04 1.1 3.84 2.21 49 3.49 423 3.57 3.46 -.05 +10.4 LadTh pfA A LTSpA 2.00 7.7 25.95 24.75 29 25.84 132 25.85 25.47 +.17 +2.1 LadThal27 n A LTSL 1.63 6.7 25.17 23.60 1 24.45 16 24.50 24.40 +.06 -1.9 LakeShBc h Q LSBK .40 2.3 42 18.00 15.70 0 17.20 3 17.40 17.20 +.05 +.3 LakeldB Q LBAI .46f 2.3 18 21.90 15.06 44 20.10 365 20.80 20.00 -.30 +4.4 Lakelnd s Q LKFN 1.04 2.2 20 52.43 41.30 51 48.11 290 50.90 48.10 -1.20 -.8 LakeInd Q LAKE 10 17.18 12.20 9 13.55 71 13.85 13.20 -.20 -6.9 LamResrch Q LRCX 4.40f 2.6 17 234.88 147.86 2132 171.79 12564 177.93 168.82 -2.07 -6.7 LamarAdv Q LAMR 3.64 5.1 24 79.17 61.36 396 71.31 2267 71.53 68.67 +1.81 -3.9sLambWst n N LW .77 1.1 26 71.04 42.58 674 70.85 4296 71.29 69.79 +.66 +25.5sLancastrC Q LANC 2.40 1.7 33 144.75 113.34 64 142.30 440 144.75 140.95 -.92 +10.1 Landcad n Q LCA 11.00 9.89 2 10.12 52 10.15 10.10 -.01 +1.8 Landcad un Q LCAHU 13.08 9.66 0 11.04 1 11.10 11.00 +.54 +4.9 Landec Q LNDC 19 15.60 11.42 48 14.80 277 15.15 14.75 -.30 +17.5 LandBncp Q LARK .80b 2.8 29 29.59 25.73 28.30 2 28.46 28.25 +.09 -2.4 LandmInfr Q LMRK 1.47 10.7 21 18.75 12.95 44 13.75 295 14.00 13.65 -.20 -24.0 LandIn pfA Q LMRKP 2.00 8.2 26.14 21.76 2 24.50 21 24.66 24.15 +.17 -3.0 LndInf un B Q LMRKO 1.98 8.0 25.76 22.15 2 24.64 8 24.69 24.43 +.21 -3.4 LandInf pfC Q LMRKN 1.75 7.4 25.22 22.13 2 23.50 14 23.60 23.40 -3.1 LandsEnd Q LE 25 31.15 10.55 107 26.00 640 27.95 25.75 -1.70 +33.0 Landstar Q LSTR .60 .5 24 118.60 80.00 218 110.10 968 114.25 109.05 -1.85 +5.8 Lannett N LCI 5 30.35 12.70 486 13.60 2065 14.55 13.60 -.20 -41.4 Lantheus n Q LNTH 4 24.45 13.55 386 14.05 1438 15.55 14.05 -.90 -31.3 Lantronix Q LTRX 3.56 1.78 12 2.66 110 2.77 2.58 -.12 +31.7 LaredoPet N LPI 4 13.46 7.41 2739 9.81 23593 10.43 9.48 +.25 -7.5 LVSands N LVS 3.00 4.1 21 81.45 59.16 1972 73.73 16493 74.09 71.62 +1.36 +6.1 LaSalleH N LHO .90m 2.6 19 36.13 24.10 168 34.88 4193 35.12 34.35 -.08 +24.3 LaSalH pfI N LHOpI 1.59 6.3 25.80 23.87 3 25.10 9 25.10 24.95 +.01 LaSalHt pfJ N LHOpJ 1.58 6.3 25.99 23.67 2 25.09 16 25.09 24.86 +.13 -2.5 Latam Air N LTM 17.39 9.49 259 10.26 2185 10.34 9.86 +.14 -26.2 LatAmDisc N LDF .03e .3 13.25 9.27 1 9.94 33 10.30 9.76 +.10 -13.5 LattDvMkt N RODM .62e 2.1 31.02 26.89 79 28.63 538 28.78 28.27 +.11 -2.0 LattEmMkt N ROAM .43e 1.9 28.12 22.08 3 22.82 55 23.00 22.59 +.13 -11.4 Latt RE n N RORE 16.02 13.27 1 15.69 431 15.80 15.63 -.16 +1.3 LattUSEqt N ROUS .39e 33.42 27.25 26 32.07 77 32.49 31.82 +.24 +2.5 LattGblSC N ROGS .57e 1.8 33.42 28.36 3 31.58 9 31.81 31.31 +.08 HrtLoVol n N LVIN 29.40 25.52 0 26.84 2 27.31 26.89 -3.2 Lattice Q LSCC 7.03 5.05 519 6.52 3408 6.89 6.34 +.12 +12.8 LaureatE n Q LAUR 18.24 10.46 1473 15.10 3083 15.50 14.86 +.24 +11.4 Lawsn Q LAWS 8 28.00 19.30 4 24.80 50 25.90 24.20 -.25 +.2 LazGlobTR N LGI .95 5.3 19.39 15.68 28 18.08 161 18.26 17.92 +.18 +.4 Lazard N LAZ 1.76f 3.5 13 60.00 40.50 797 50.03 3027 51.23 49.33 +.13 -4.7 LazWldDiv N LOR .69 6.6 12.63 10.28 13 10.41 158 10.62 10.38 -10.5 Lazydays n Q LAZY 31 11.10 7.25 3 9.37 86 9.51 8.54 +.62 -15.6 LeMaitreV Q LMAT .28 .8 42 41.28 26.37 46 36.56 541 37.04 35.32 -.17 +14.8 LeadgBr g Q LBIX 3.75 .74 102 1.72 1716 1.95 1.42 +.16 +5.5 LeafGrp N LFGR 11.75 6.35 36 11.10 232 11.70 11.00 -.55 +12.1 LeapTh n Q LPTX 10.25 4.90 20 8.55 95 9.06 8.39 -.15 +37.0 LearCorp N LEA 2.80f 1.5 14 206.36 140.45 366 187.94 3223 192.71 185.50 +.55 +6.4 Lee Ent N LEE 7 3.30 1.80 203 3.20 1498 3.30 3.05 +.15 +36.2 LegacyAc n N LGC 9.91 9.51 1 9.62 3 9.67 9.61 -.1 LegacyA un N LGC/U 10.18 9.82 2 10.00 6 10.09 10.00 +.6 LegacyRes Q LGCY 10.54 1.07 278 6.17 1348 6.32 5.97 +283.2 LegcyR pf Q LGCYP 2.00 12.3 19.25 3.69 5 16.20 57 17.25 15.72 -.96 +244.7 LegcyR pfB Q LGCYO 2.00 12.4 19.24 3.69 43 16.11 160 17.18 15.42 -.75 +243.5 LegacyTxF Q LTXB .64 1.7 17 46.45 34.58 242 38.53 1229 41.04 38.45 -1.11 -8.7tLeggMason N LM 1.36f 4.1 9 47.13 33.35 840 33.05 4563 35.33 32.96 -1.27 -21.3 LegMas56 n N LMHA 28.47 25.57 43 26.57 93 27.04 26.56 -.36 -2.5 LegM 5,4 56 N LMHB 25.73 23.37 92 24.48 361 24.68 24.19 -.22 -3.1 LM DevDvr Q DDBI 31.49 27.67 29.51 4 29.80 29.49 +.07 -.6 LM EMDvr Q EDBI 35.60 28.90 0 29.82 3 30.08 29.82 +.32 -9.7 LM LoVHiD Q LVHD 32.10 28.75 25 30.22 200 30.49 30.04 -.14 -4.2 LM IntLoV N LVHI 28.95 25.85 1 27.10 11 27.17 26.73 +.09 -3.8 LM EM LoV N LVHE 31.44 26.00 27.34 3 27.40 27.25 -.19 -.6 LM Gl Inf n Q INFR 30.39 27.00 1 28.20 3 28.68 27.95 -.21 -4.3sLM SC Qu n Q SQLV 30.83 23.33 30.21 5 30.83 30.21 -.24 +10.9 LeggPlat N LEG 1.52f 3.3 21 53.96 39.57 647 45.67 3639 45.79 45.00 +.51 -4.3 LeGS3.5s34 N JBK 1.59 6.0 26.71 23.54 3 26.37 8 26.40 25.85 +.38 +4.9 LeidosHld N LDOS 1.28a 2.1 22 70.11 51.81 428 62.43 3323 62.57 60.14 +2.25 -3.3 LeisAcq n Q LACQ 9.68 9.55 9.66 199 9.66 9.66 LeisAcq un Q LACQU 10.08 9.30 10.05 199 10.05 10.05 -.03 +1.4 LejuHldgs N LEJU .20e 2.23 .96 74 1.50 265 1.69 1.50 -.10 +4.2 LendgTree Q TREE 404.40 167.70 603 232.00 1743 248.70 220.31 +11.50 -31.9 LendingClb N LC 6.56 2.57 3474 4.46 24798 4.50 4.14 +.34 +8.0 LennarA N LEN .16 .3 14 72.17 48.71 1374 54.06 16586 55.22 53.37 +.41 -14.5 LennarB N LEN/B .16 .4 12 58.65 39.76 71 44.09 239 44.86 43.68 +.65 -14.7 Lennox N LII 2.56f 1.2 30 223.05 160.18 350 215.09 1559 216.68 207.68 +8.59 +3.3 Leo Hld un N LHC 10.90 9.40 10.14 0 10.14 10.14 -.03 +1.7tLevelBr n A LEVB 5.52 3.50 37 3.65 81 3.87 3.40 -.06 -16.1 LevOneBc n Q LEVL .03p 59 30.79 25.51 4 27.71 32 27.88 27.15 +.56 -5.3 LexiPhm rs Q LXRX 17.29 7.67 404 12.33 1909 13.07 12.07 -.67 +24.8 LexnFint n Q LX 20.00 10.15 436 11.03 3000 12.48 10.85 -1.39 -20.6 LexRltyTr N LXP .71 8.0 11 10.65 7.59 513 8.87 3842 9.06 8.80 -.16 -8.1 LexRT pfC N LXPpC 3.25 6.6 54.43 48.25 0 49.43 4 49.75 49.25 +.05 -3.7 LianlouSm Q LLIT 3.69 1.14 10 1.93 49 2.00 1.72 +.10 +10.0 Libbey A LBY .47 5.9 10.30 4.60 45 7.93 607 8.28 7.84 -.38 +5.5 LbtyASE N USA .72e 10.8 6.80 5.53 1293 6.67 5116 6.69 6.53 +.16 +5.9 LbtyASG N ASG .38e 5.6 6.86 4.72 159 6.77 498 6.80 6.55 +.25 +22.2 LibBrdbdA Q LBRDA 104.35 67.75 99 78.87 676 79.98 78.60 +.27 -7.3 LibBrdbdC Q LBRDK 104.66 68.33 500 79.08 4281 80.28 78.57 +.41 -7.1 LibExpA n Q LEXEA 58.20 35.89 602 47.10 3190 47.64 45.89 +.27 +6.2 LibtyGlobA Q LBTYA 39.73 27.11 1888 29.39 7522 29.72 28.30 +.32 -18.0 LibtyGlobB Q LBTYB 39.00 28.00 2 28.90 2 28.95 28.90 +.90 -18.7 LibtyGlobC Q LBTYK 37.86 26.08 3071 28.33 17564 28.69 27.44 +.40 -16.3 LibLA A n Q LILA 24.00 18.26 214 20.48 1171 20.90 19.74 +.14 -5.1 LibLA C n Q LILAK 23.92 17.90 1354 20.59 3567 21.07 19.94 +.11 -3.7 LibMSirA n Q LSXMA 48.18 38.61 353 47.42 2019 47.93 46.55 +.89 +19.6sLibMSirB n Q LSXMB 47.85 38.62 47.85 0 47.85 47.85 +.35 +7.5 LibMSirC n Q LSXMK 48.33 38.52 501 47.70 2481 47.99 46.86 +.81 +20.3 LibMBrA n Q BATRA 26.59 21.35 35 26.19 149 26.37 25.33 +.02 +18.8 LibMCFor Q FWONK 41.14 28.37 725 38.35 5271 39.35 36.98 -.29 +12.3 LibMAFor Q FWONA 39.37 27.22 77 36.58 703 37.30 35.25 -.03 +11.8 LibMBrC n Q BATRK 26.71 21.53 58 26.20 342 26.52 25.38 +.02 +17.9 LibOilSv n N LBRT 54 23.90 16.00 349 18.24 2646 19.90 17.48 -.50 -20.3 LibtProp N LPT 1.60 3.6 16 45.40 37.77 540 44.69 3117 44.92 43.95 +.02 +3.9 LibertyTax Q TAX .64 7.7 9 14.70 7.75 43 8.30 178 8.65 8.25 -.20 -24.5sLibTripA A Q LTRPA 17.75 7.90 213 17.30 1933 17.75 16.63 +.15 +83.6sLibTripA B Q LTRPB 67 17.50 9.00 17.45 1 17.50 17.40 +.75 +85.6 LifeStorg N LSI 4.00 4.1 34 101.28 69.00 533 97.22 2177 100.57 96.98 -2.03 +9.2 LifePtHlth Q LPNT 46 66.05 41.45 752 48.50 3972 49.55 46.95 +.35 -2.6 LifetimeBr Q LCUT .17 1.3 22 20.20 10.00 19 12.90 105 13.75 12.21 -.50 -21.8sLifevant rs Q LFVN 8.90 2.86 389 9.34 1117 9.52 7.61 +.90 +96.2tLifewayFds Q LWAY 15 10.75 4.25 8 4.42 113 4.91 4.25 -.12 -44.8sLigandPh Q LGND 71 226.36 115.40 179 221.09 1348 226.36 211.50 +4.42 +61.5 LightPath Q LPTH 4.10 1.97 123 2.31 381 2.38 2.26 -.03 +4.1 Lightbrdg rs Q LTBR 4.80 .91 128 .98 565 1.00 .96 -.02 -19.8 LightInBox N LITB 3.46 1.61 4 1.75 60 1.92 1.68 -.10 -24.0 LilisEn n A LLEX 6.30 2.96 332 5.65 1417 5.84 5.23 +.22 +10.6 Limbach n Q LMB 15.22 10.59 19 11.85 124 12.00 11.66 -.01 -14.3 LimelghtN Q LLNW 6.05 3.03 312 4.69 3170 4.95 4.61 -.14 +6.3sLimestBcp Q LMST 17.50 10.00 1 17.45 9 17.65 16.72 +.72 +21.9 Limoneira Q LMNR .25 1.0 19 26.80 19.62 29 25.28 267 26.25 24.92 -.31 +12.9 LincEdSv Q LINC .08 4.5 3.55 1.49 16 1.77 53 1.80 1.69 +.11 -12.4 LincElec Q LECO 1.56 1.7 26 101.34 81.48 297 90.53 1204 91.63 88.09 +2.78 -1.1 LincNat N LNC 1.32 2.1 9 86.68 61.18 1398 63.54 8181 65.62 62.80 +.51 -17.3sLindbladEx Q LIND 71 13.71 8.66 69 13.44 360 13.71 12.96 -.03 +37.3 Lindsay N LNN 1.24f 1.3 47 103.03 83.57 156 93.86 642 102.77 93.11 -6.66 +6.4 LineCp n N LN 47.81 33.91 84 45.11 770 45.93 44.28 +1.27 +10.1 LionsGat A N LGF/A .36 1.4 36.48 21.54 339 25.92 2225 26.30 25.25 +.23 -23.3 LionsGat B N LGF/B .36 1.5 34.41 19.97 290 24.53 1343 24.58 23.63 +.48 -22.7 Lipocine Q LPCN 5.33 1.03 48 1.42 440 1.45 1.35 +.04 -58.7sLiqTech A LIQT .84 .26 152 .74 2163 .84 .68 -.01 +29.8 Liquidity Q LQDT 7.65 4.34 27 6.85 175 7.20 6.25 -.08 +41.2 LithiaMot N LAD 1.16f 1.2 12 127.99 87.90 84 95.72 805 99.35 94.00 -1.61 -15.7 Littelfuse Q LFUS 1.48 .6 46 238.11 163.18 114 227.84 808 231.85 223.21 -.88 +15.2 LivaNova n Q LIVN 35 105.90 59.12 166 102.59 991 104.66 99.85 -1.40 +28.4sLiveNatn N LYV 51.23 34.18 1570 51.54 6339 52.19 49.33 +1.85 +21.1sLiveOakB n Q LOB .12 .4 13 32.60 20.75 146 31.50 1012 32.60 30.50 -.80 +32.1 LiveVent rs Q LIVE 26.50 9.54 6 13.04 38 13.25 12.48 +.41 -18.4 LiveXLve n Q LIVX 11.11 3.43 36 5.54 315 6.01 5.38 -.41 +38.5 LivePrsn Q LPSN 24.08 10.80 412 22.10 2265 22.50 21.25 -.10 +92.2 LloydBkg N LYG .47a 14.2 4.21 3.23 2104 3.33 11563 3.40 3.29 -.01 -11.2 LoanDpt n N LDI LockhdM N LMT 8.00 2.5 39 363.00 284.22 1662 318.37 7067 319.50 300.36 +19.18 -.8 Loews N L .25 .5 14 53.59 45.01 680 49.49 4833 50.24 49.05 +.59 -1.1 Logitech Q LOGI .63e 1.4 34 46.12 32.66 94 45.31 590 45.79 44.69 +.73 +34.7 LogMeIn Q LOGM 1.20 1.1 134.80 99.45 347 110.40 2137 112.53 106.45 +3.65 -3.6 LomaNeg n N LOMA 12 26.89 9.20 166 10.59 1229 11.67 10.52 -.57 -54.0sLoneRs n Q LONE 8.96 2.43 375 9.00 853 9.05 8.09 +.76 +126.7 LoopInd n Q LOOP 19.00 9.21 21 11.52 84 11.75 11.00 +.30 -20.4 LoralSpac Q LORL 59 51.75 36.85 41 38.90 243 39.70 38.30 -.20 -11.7 LaPac N LPX .13p 15 31.19 23.39 1605 27.62 6615 28.43 27.47 -.33 +5.2 Lovesac n Q LOVE 25.01 19.33 13 21.19 111 21.90 20.01 +.11 -11.7 Lowes N LOW 1.92f 1.9 22 108.98 70.76 5197 99.58 19491 100.74 96.26 +3.44 +7.1 LoxoOncol Q LOXO 208.95 69.00 255 179.03 2774 192.00 174.56 -10.93 +112.7 Lubys N LUB 3.20 2.35 24 2.55 60 2.76 2.55 -.07 -3.4slululemn gs Q LULU 57 130.49 56.56 881 125.45 6301 130.49 124.62 -3.09 +59.6 LumberLiq N LL 41.33 19.41 533 26.18 3445 26.74 24.94 +.45 -16.6 Lumentm n Q LITE 16 74.40 41.95 1398 58.85 6984 60.60 55.30 +.90 +20.3sLuminex Q LMNX .24 .8 42 31.70 18.62 322 31.76 1345 31.89 30.09 +1.66 +61.2 LunaInn h Q LUNA 4.00 1.16 54 3.35 268 3.41 3.25 -.02 +37.9 LuthBur n Q LBC .07e 13.60 11.02 43 11.53 292 12.02 11.48 -.27 -4.2 LuxferHld N LXFR .50 3.7 16.21 11.30 13.67 -13.5 Luxoft N LXFT 19 65.30 31.50 158 38.15 614 38.75 37.40 +.50 -31.5 Lydall N LDL 15 60.00 37.50 77 44.40 475 46.05 44.25 -.30 -12.5 LyonBas A N LYB 4.00f 3.7 9 121.95 83.23 1518 107.38 11874 111.84 105.41 -1.19 -2.7M -:M&T Bk N MTB 3.20f 1.9 19 197.37 141.12 2205 166.45 7946 173.33 165.53 -2.51 -2.7 M&T Bk wt N MTB/WS 113.50 68.29 112.00 +14.8 M&TBk pfA N MTBp 63.75 6.3 1090.00 1009.50 0 1017.00 0 -6.7 M&TBk pfC N MTBpC 63.75 6.2 1086.00 1010.00 1021.00 0 -.9 MACOM Q MTSI 65.99 15.46 337 24.60 1769 25.82 23.89 +.36 -24.4 MAG Slv g A MAG 13.84 9.29 121 9.81 1077 11.19 9.81 -1.20 -20.6 MAM Soft Q MAMS 20 9.42 6.11 3 8.38 65 8.68 8.16 -.31 +11.6 MB Fncl Q MBFI .96 2.0 19 51.59 38.29 238 47.11 2971 48.73 47.03 -.37 +5.8 MB Fin pfC Q MBFIO .39p 26.48 24.20 318 25.56 411 25.77 25.50 -.05 -2.8 MBIA N MBI 10.97 6.04 396 9.39 2852 9.65 9.16 -.05 +28.3sMBT Fnl Q MBTF .28f 2.5 16 11.60 9.25 17 11.00 190 11.60 10.95 -.10 +3.8 MCBC n Q MCFT 18 31.26 16.82 52 28.20 512 29.93 27.81 -.70 +26.9 MDC N MDC 1.20 3.8 11 35.18 26.45 374 31.79 1660 32.39 30.97 +.26 -.3 MDC Pr gs Q MDCA .84 15.4 2 12.26 3.80 279 5.45 2058 6.00 5.30 -44.1 MDU Res N MDU .79 2.7 25 29.62 24.29 624 29.29 3999 29.60 28.60 -.31 +9.0 MEI Phrm Q MEIP 5.14 1.79 498 4.26 1405 4.72 4.06 -.15 +102.9 MER Tel rs Q MTSL 4.49 .99 1523 1.58 26922 4.14 1.06 +.46 -25.1 MFA Fncl N MFA .80 10.3 10 8.90 6.72 1923 7.75 7156 7.81 7.72 +.01 -2.1 MFA Fn42 N MFO 2.00 7.8 26.36 25.32 25.73 15 26.25 25.68 +.03 -2.4 MFA pfB N MFApB 1.88 7.3 25.89 23.96 11 25.55 53 25.85 25.36 -.28 +1.0 MFC Bcp N MFCB 9.62 5.69 22 6.15 61 6.18 5.90 +.17 -21.0tMFS CAMu A CCA .60 5.8 14.00 10.21 18 10.27 43 10.31 10.20 -.03 -10.8 MCR N MCR .72a 9.1 8.76 7.84 72 7.90 427 7.91 7.86 +.06 -6.8 MGF N MGF .41 9.1 4.99 4.45 37 4.50 275 4.51 4.49 -6.1tMFS HInM N CXE .30 6.1 5.51 4.82 122 4.94 503 4.94 4.82 +.11 -5.7 MFS HYMu N CMU .28 6.1 4.89 4.37 122 4.54 425 4.54 4.43 +.11 -1.7 MFS IHI N CIF .25 10.0 3.03 2.46 64 2.49 387 2.54 2.49 -15.3 MIN N MIN .42 11.0 4.35 3.79 163 3.82 950 3.86 3.82 -.03 -8.0 MFS InvG N CXH .50 5.4 10.33 9.08 15 9.28 87 9.28 9.21 +.06 -4.4 MMT N MMT .52 9.3 6.29 5.57 135 5.60 612 5.64 5.59 -.01 -7.7 MFM N MFM .38 5.8 7.41 6.41 87 6.67 435 6.70 6.53 +.10 -2.9 MFV N MFV .58 10.1 6.84 5.49 15 5.75 61 5.80 5.70 +.03 -2.9 MGE Engy Q MGEE 1.29 2.0 30 68.70 51.05 28 63.75 240 66.00 62.79 -2.30 +1.0 MGIC Inv N MTG 8 16.21 9.97 1747 10.75 13858 11.44 10.72 -.33 -23.8 MGMGrPr n N MGP 1.72f 5.6 31.83 25.31 346 30.77 1471 31.06 30.20 +.26 +5.6 MGM Rsts N MGM .48 1.6 9 38.41 27.88 9377 30.95 39638 31.00 29.04 +1.98 -7.3 MGP Ing Q MGPI .32a .4 56 99.73 49.58 249 89.41 961 97.17 89.18 -5.41 +16.3 MI Acq n Q MACQ 11.41 8.34 35 10.66 577 11.40 10.60 +.08 +4.6 MI Homes N MHO 12 37.41 24.08 102 27.31 706 27.75 26.85 +.36 -20.6 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 12 www.sunnewspapers.net The Sun/Saturday, July 14, 2018

PAGE 64

MKS Inst Q MKSI .80f .8 14 128.28 70.00 393 97.15 2352 100.45 95.53 -.15 +2.8 MMA Cap Q MMAC 3 30.58 18.00 3 26.00 17 26.75 25.65 +.05 +7.0 MPLX LP N MPLX 2.47f 7.3 31 39.38 31.60 738 33.89 4651 34.59 33.34 -.18 -4.5sMRC Glbl N MRC 24 22.98 14.01 574 22.60 3757 22.98 21.71 +.32 +33.6sMSA Safety N MSA 1.52f 1.5 57 99.37 65.95 115 98.81 614 99.37 96.95 +.81 +27.5 MSB Fin Q MSBF .87a 4.0 21.95 17.10 3 21.50 11 21.89 21.20 +20.8 MSC Ind N MSM 2.32 2.8 15 99.94 65.42 663 81.71 7108 85.86 77.00 -1.44 -15.5 MSCI Inc N MSCI 1.52 .9 46 174.14 102.63 369 169.58 2162 170.38 167.41 +2.97 +34.0 MSG Netw N MSGN 10 26.30 16.25 738 23.30 2603 24.90 23.10 -.50 +15.1 MTGE Inv Q MTGE 2.00 10.2 6 20.20 16.15 95 19.70 820 19.90 19.70 -.15 +6.5 MTGE pfA Q MTGEP 2.03 7.9 27.42 25.00 43 25.72 69 25.89 25.70 -.09 -1.5 MTS Q MTSC 1.20 2.2 15 57.50 42.00 21 54.10 239 54.70 53.55 -.05 +.7 MTchAcq n Q MTEC 11.80 9.17 1 9.90 3 9.90 9.75 +.15 +2.9 MTchAc un Q MTECU 10.52 9.94 10.44 10 10.44 10.33 +.07 +3.7sMV OilTr N MVO .76e 6.7 9 12.21 4.80 62 11.35 520 12.21 10.98 +.37 +35.1tMVB Fin n Q MVBF .10 .6 20.40 15.40 5 17.62 35 18.09 15.40 -.21 -12.3 MVC Cap N MVC .60 6.2 10.97 9.25 40 9.63 306 9.65 9.25 +.38 -8.8 MVC 22 n N MVCD 1.56 6.1 27.25 25.12 2 25.51 18 25.72 25.51 +.01 -1.3sMYOS Q MYOS 2.50 1.03 248 1.38 11174 2.50 1.37 -.11 +1.5 MYR Grp Q MYRG 25 40.81 23.00 106 38.65 609 39.38 37.34 +.55 +8.2 MacQUtlDv N MFD 1.20 10.9 14.75 10.71 18 11.00 207 11.20 10.93 -.08 -11.5 MacQGInf N MGU 1.48 6.5 26.50 21.32 13 22.84 114 23.26 22.69 -.33 -11.4sMacatawa Q MCBC .24 1.9 21 12.92 9.05 14 12.38 129 12.92 12.22 -.39 +23.8 Macerich N MAC 2.96 5.1 32 69.73 52.12 618 57.84 4497 58.44 57.49 -.43 -11.9 MackCali N CLI .80 4.0 9 26.97 15.86 317 20.20 1726 20.87 20.16 -.54 -5.4 MackFn Q MFNC .48 2.8 15 17.58 13.69 25 17.25 75 17.49 16.72 -.20 +8.5 Macquarie N MIC 5.24e 11.7 8 78.10 36.20 1018 44.71 5655 45.22 43.60 +.89 -30.4 MacroGen Q MGNX 32.74 14.36 163 21.93 1132 22.54 21.09 -.43 +15.4 Macys N M 1.51 4.1 11 41.33 17.41 6018 36.39 33064 37.47 35.31 -.50 +44.5 MadCvCall N MCN .72 9.4 8.04 7.09 27 7.65 415 7.69 7.54 +.11 -.9sMadSqGd n N MSG 330.00 189.96 121 326.32 1484 330.00 318.38 -.98 +54.8 MadStSec N MSP 1.04 8.8 12.16 10.72 11 11.76 70 11.88 11.71 +.02 +.4 MadrigP rs Q MDGL 325.98 15.15 164 296.75 682 304.04 283.28 -2.73 +223.3 Magal Q MAGS 6.48 4.13 3 5.10 51 5.17 4.95 -.04 +.8 MagellnHlt Q MGLN 24 112.25 71.75 117 99.10 770 99.78 98.06 +.90 +2.6 MagellMid N MMP 3.75f 5.5 20 75.82 54.82 413 68.19 2904 68.90 67.44 -.15 -3.9 Magenta n Q MGTA 16.33 11.45 137 13.36 476 13.47 11.70 +.38 -8.0 MagicSft Q MGIC .26e 3.1 21 9.50 7.60 2 8.45 83 8.75 8.10 +.30 +.9 MagicJack Q CALL 8.65 5.55 88 8.45 637 8.55 8.45 -.10 Magna g s N MGA 1.32f 2.2 11 67.47 45.37 727 59.90 4915 61.16 58.85 +1.08 +5.7 MagnaChip N MX 7 13.40 8.85 253 11.30 1606 11.75 10.35 +1.00 +13.6tMagneG rs Q MNGA 22.95 .31 2616 .32 24072 .39 .31 -.02 -93.3 MagyarBc Q MGYR 68 13.75 12.01 1 12.21 3 12.70 12.20 -.05 -4.6 MaidenH Q MHLD .60 7.8 11.35 5.55 179 7.65 970 8.30 7.60 -.40 +15.9 Maiden prA N MHpA 2.06 8.6 25.71 18.80 37 24.02 367 24.24 23.77 +.26 -2.8 Maiden pfC N MHpC 1.78 7.8 26.67 16.73 21 22.68 116 23.08 22.09 +.66 -7.1 MaidnH pfD N MHpD 1.68 8.2 25.05 14.85 29 20.57 164 20.59 19.73 +.80 -1.8 MaidenHld n N MHLA .60 2.9 27.17 16.68 7 20.89 60 21.31 20.67 -.05 -9.2 MaidHld 43 N MHNC 1.94 8.3 27.34 18.64 4 23.47 38 23.56 22.98 +.38 -3.9 MainStCap N MAIN 2.28f 5.9 13 41.79 34.37 246 38.41 835 38.55 38.31 -.08 -3.3 MainStC 23 N MSCA 1.53 5.9 26.50 25.23 25.79 +2.1 MainSDTMu N MMD 1.18 6.0 20.49 18.54 68 19.50 269 19.61 19.20 +.34 -1.7sMajesco n A MJCO 7.43 4.35 12 7.12 68 7.43 7.06 -.23 +32.6 MMyTrip Q MMYT 41.70 22.40 283 34.95 1635 35.70 32.90 -.65 +17.1 MalibuBoat Q MBUU 33 46.49 25.00 52 42.28 442 44.69 41.56 -.61 +42.2 Mallinckdt N MNK 49.12 11.65 2663 21.65 17337 21.77 19.89 +1.73 -4.0 MalvernBc Q MLVF 13 28.20 21.00 1 24.25 20 25.20 24.20 -.85 -7.4 MamEngy n Q TUSK 42.30 10.88 334 36.26 2332 38.98 34.91 -.59 +84.7 ManTech Q MANT 1.00f 1.7 20 62.24 37.02 73 59.60 756 60.72 56.74 +.68 +18.7sMgdDInvG N MZF .74 5.1 14.41 13.05 27 14.36 183 14.41 14.34 +.01 +6.9 ManchUtd N MANU .36 1.7 1 22.25 15.86 8 21.50 85 21.50 20.50 +.60 +8.6 ManhAssc Q MANH 31 54.21 39.10 226 50.36 1706 51.15 49.27 +.20 +1.7 ManhBrCa Q LOAN .48 6.3 17 8.00 5.25 7 7.66 146 7.90 7.21 -.17 +28.9 Manitex Q MNTX 13.26 6.86 33 12.82 343 13.21 12.64 +.03 +33.5 Manitowc rs N MTW 44.03 22.12 908 27.39 1832 27.52 25.90 +.95 -30.4 MannKd rs Q MNKD 6.96 1.09 1324 1.70 6093 1.82 1.66 -.10 -26.7 Mannatech Q MTEX .50 2.5 9 22.40 13.50 5 20.10 26 20.92 19.10 +.80 +34.0 ManngNap N MN .32 10.3 13 4.45 2.95 17 3.10 357 3.35 3.10 +.03 -13.9tManpwrGp N MAN 1.86 2.2 10 136.93 84.13 702 85.95 4298 89.60 83.86 -1.05 -31.8tManulife g N MFC .44 22.16 17.73 925 17.99 9695 18.21 17.73 +.09 -13.8sMarathnO N MRO .20 .9 22.74 10.55 8274 21.48 56400 22.74 21.11 +.39 +26.9tMaraPat rs Q MARA 10.03 .82 424 .89 1872 .94 .82 -.00 -78.3 MarathPt s N MPC 1.84 2.6 10 83.33 49.30 4885 71.74 23297 73.18 69.27 +1.54 +8.7 MarchxB Q MCHX .50e 3.20 2.34 65 2.93 203 3.13 2.87 -.14 +6.4sMarcusMill N MMI 25 41.14 24.34 87 40.47 627 41.14 40.36 -.11 +24.1sMarcus N MCS .60f 1.8 26 33.90 23.55 42 33.10 231 33.90 32.85 -.25 +21.0 MarinSft rs Q MRIN 15.45 5.40 5 5.60 25 5.90 5.50 -.25 -48.9 MarPet Q MARPS .32e 8.4 8 4.85 2.83 1 3.82 33 4.35 3.79 -.08 +12.4 MarineP N MPX .40f 2.1 34 19.82 12.00 9 18.90 90 19.80 18.72 -.10 +48.4 MarineMx N HZO 20 25.05 13.80 512 20.75 1068 21.05 19.70 +.45 +9.8 MarinusPh Q MRNS 9.87 1.31 422 8.14 3770 8.66 7.20 +.72 -.2 Markel N MKL 64 1194.98 963.79 26 1129.50 138 1134.00 1108.21 +17.52 -.8 MktAxess Q MKTX 1.68 .8 53 229.84 171.45 182 205.86 956 208.95 200.00 +3.31 +2.0 MarlinBs Q MRLN .56 1.8 19 31.95 20.26 13 30.75 85 31.25 30.70 -.15 +37.3 MAR Q MAR 1.32 1.0 34 149.21 96.90 844 131.01 11028 131.43 127.91 +3.35 -3.5 MarriotVac N VAC 1.60 1.4 19 154.14 107.17 351 117.85 1806 120.55 116.85 +1.46 -12.8 Marrone Q MBII 3.39 .85 179 1.92 1025 1.95 1.82 -.02 +74.5sMarshM N MMC 1.66f 1.9 24 86.54 76.68 1623 86.56 11816 86.62 84.42 +2.75 +6.4 MartenTr s Q MRTN .10 .4 34 29.60 15.60 184 22.55 1537 24.55 22.45 -1.50 +11.1 MartMM N MLM 1.76 .8 33 241.33 189.27 278 226.82 2083 228.52 222.53 -.68 +2.6 MartinMid Q MMLP 2.00 14.5 22 19.85 12.70 169 13.80 530 13.90 13.60 +.10 -1.4 MarvellTch Q MRVL .24 1.1 20 25.18 14.87 7650 21.86 71826 22.92 21.55 +.23 +1.8 Masco N MAS .42 1.1 19 46.45 35.79 2465 38.01 14014 38.95 37.40 -.30 -13.5 Masimo Q MASI 42 102.32 80.69 265 99.49 2534 100.35 97.89 -.48 +17.3 Masonite g N DOOR 14 79.90 50.40 39 71.15 494 72.83 70.25 -1.25 -4.0 Mastec N MTZ 13 55.53 38.40 641 51.95 3095 53.45 50.70 -.50 +6.1 MastechD A MHH 20 18.42 6.26 12 16.90 70 17.50 16.06 -.56 +68.0sMasterCrd N MA 1.00 .5 48 209.19 121.82 2591 205.91 14429 209.19 199.25 +6.39 +36.0 MatadorRs N MTDR 24 35.22 20.89 944 31.81 8920 33.43 31.21 +.87 +2.2 Match n Q MTCH 40 48.65 17.55 1334 38.89 9908 40.45 37.33 -1.11 +24.2 Materialise Q MTLS 16.50 11.23 25 12.92 181 13.20 12.83 -.29 +1.7 Materion N MTRN .42f .8 35 57.45 36.60 37 55.55 269 56.95 54.95 -.90 +14.3 MatinasB n A MTNB 1.75 .32 283 .40 3828 .54 .38 -.01 -65.4sMatlinPr n Q MPAC 9.92 9.65 9.92 65 9.92 9.90 +.02 +1.6 MatlnPrt un Q MPACU 11.00 10.00 1 10.57 115 10.58 10.50 +.07 +4.1sMatrixSv Q MTRX 20.65 9.10 135 20.25 916 20.65 19.70 +.70 +13.8 Matson N MATX .80 2.1 7 40.32 21.63 149 37.48 1463 39.28 37.23 -1.49 +25.6 Mattel Q MAT .60 3.6 21.67 12.21 2726 16.46 11119 17.73 16.44 -.81 +7.0 Mattersight Q MATR 3.05 1.93 12 2.68 295 2.70 2.65 -.03 +4.9 MatthInt Q MATW .76 1.3 21 66.65 47.70 163 60.35 598 61.20 59.50 +.10 +14.3 MauiLand N MLP 23 27.80 9.95 44 12.85 154 13.05 12.50 +.20 -25.7 MaxarTc n N MAXR 1.48 2.8 67.30 42.11 263 52.95 1331 53.42 50.78 +.38 -17.7 MaximIntg Q MXIM 1.68 2.8 25 74.94 43.43 1334 60.67 8201 61.47 59.62 +.16 +16.0 Maximus N MMS .18 .3 19 72.71 58.58 265 64.49 1114 64.95 63.86 +.34 -9.9 MaxLinear N MXL 11 28.99 15.39 1126 16.55 4849 17.39 16.55 -.45 -37.4 MaxwellT Q MXWL 6.61 4.29 221 4.79 695 5.27 4.76 -.42 -16.8 MaysJ Q MAYS 23 47.00 35.30 0 42.00 1 42.00 40.25 +1.80 +7.7 MazorRbt Q MZOR 76.56 35.51 169 60.16 915 61.46 58.91 +.30 +16.6 McClatch rs A MNI 11.04 5.75 1 9.50 16 9.94 9.50 -.24 +6.4sMcCorm vot N MKC/V 2.08f 1.8 119.65 90.60 0 117.15 5 119.65 117.15 -2.17 +16.6sMcCorm N MKC 2.08 1.7 18 120.23 90.25 543 119.14 4332 120.23 117.08 -.24 +16.9 McDnlds N MCD 4.04 2.5 24 178.70 146.84 5185 158.51 15904 160.98 155.28 -.91 -7.9 McGrathR Q MGRC 1.36 2.2 10 68.79 33.24 111 61.96 581 65.81 61.88 -3.01 +31.9 McKesson N MCK 1.36 1.0 11 178.86 131.43 814 136.59 6332 139.86 133.96 -1.29 -12.4 McEwenM N MUX .01 .4 2.86 1.82 908 2.23 6021 2.28 2.18 -.02 -2.2 Mechel pf N MTLp 1.34 .80 1 1.08 87 1.10 1.02 -.02 +2.9 Mechel rs N MTL 5.80 3.00 19 3.30 184 3.45 3.15 -.03 -37.3 MedalFin Q MFIN .20 3.7 5.86 2.08 38 5.46 463 5.59 5.33 -.03 +54.7 MedalF 9 21 Q MFINL 2.25 8.9 26.96 22.01 10 25.25 11 25.49 25.01 +.03 -5.9 Medequit n N MRT .84 7.5 12.71 9.67 63 11.21 737 11.85 11.18 -.19 -.1 MedProp N MPW 1.00 7.0 16 14.52 11.82 1341 14.34 8340 14.52 14.25 -.11 +4.1 MedTrBill Q MTBC 5.44 1.08 110 4.08 824 4.24 3.90 +.07 +56.3 MedTBill pf Q MTBCP 2.75 10.6 27.30 22.21 3 25.96 37 26.00 25.92 -.02 +2.7 MediCo Q MDCO 43.79 24.45 936 40.04 6429 41.41 38.01 +1.59 +46.5 MediciNova Q MNOV 14.50 4.40 43 8.81 903 10.74 8.31 +.47 +36.2 Medidata Q MDSO 85.92 59.60 349 84.75 2295 85.86 82.08 +.35 +33.7 Medifast N MED 1.92 1.2 72 179.52 40.00 113 166.00 667 169.72 161.28 -1.66 +137.8 Medigus rs Q MDGS 3.18 1.05 344 1.29 14723 2.55 1.16 +.06 -2.3 MediWound Q MDWD 7.50 3.56 77 6.25 918 7.05 5.95 -.65 +40.4 MedleyCap N MCC .40m 11.7 5 6.65 3.35 280 3.42 861 3.47 3.41 -.02 -34.5 MedleyC 23 N MCV 1.53 6.2 25.98 23.93 1 24.70 8 24.80 24.61 +.05 -2.1 MedleyC 21 N MCX 1.63 6.5 26.35 25.00 1 25.10 6 25.52 25.04 +.18 -2.7 Medley n N MDLX .22p 25.09 23.60 3 24.50 8 24.50 24.06 +.44 -1.1 Medley24 n N MDLQ 25.66 24.50 4 24.93 13 25.15 24.80 +.25 -1.1 MedleyMgt N MDLY .80 21.9 7.15 3.10 19 3.65 163 3.80 3.64 +.05 -43.8 Mednax N MD 11 63.04 40.56 742 44.34 3704 44.46 43.44 +.90 -17.0 Medpace n Q MEDP 38 45.94 26.56 127 44.72 832 45.44 43.78 +.38 +23.3 Medtrnic N MDT 2.00f 2.3 35 88.82 76.41 4389 88.36 22794 88.60 86.38 +1.73 +9.4 MeetGrp Q MEET 5.45 1.84 881 3.94 5597 4.57 3.91 -.64 +39.7tMeiraGTx n Q MGTX 15.49 10.62 173 10.53 559 13.39 10.27 -2.30 -29.8 MelcoResE Q MLCO .32e 1.3 80 32.95 19.56 2322 24.91 16873 26.16 24.79 +.07 -14.2 Melinta rs Q MLNT 22.50 5.20 217 6.45 1491 6.90 6.30 -59.2 Mellanox Q MLNX 90.45 42.25 341 82.90 4038 87.15 78.50 -3.25 +28.1 MelroseBn Q MELR .34e 25 20.50 17.40 2 19.75 31 20.00 19.40 -.25 -1.3 MenloTh n Q MNLO 39.86 6.99 37 8.40 338 8.78 7.93 -70.7sMenus n Q MRUS 26.74 13.30 17 25.33 234 26.74 24.62 -.43 +30.6 MercadoL Q MELI .60 .2 417.91 217.06 933 327.68 3242 329.15 300.00 +14.77 +4.1sMercBank Q MBWM .88 2.4 18 38.47 28.92 37 37.08 208 38.47 36.97 -.62 +4.8 MercerIntl Q MERC .50 2.9 15 17.75 10.45 196 17.35 870 17.65 16.85 +21.3 MerchBcp n Q MBIN .24 .9 29.15 16.27 41 27.05 347 28.93 26.71 -1.66 +37.4 Merck N MRK 1.92 3.1 23 66.41 52.83 7352 62.89 43142 63.04 61.59 +.69 +11.8 MercGn N MCY 2.50 5.7 39 61.51 41.41 165 43.87 990 45.08 43.46 +.13 -17.9 MercSys Q MRCY 52 55.00 30.11 461 40.71 2076 41.23 39.29 +.80 -20.7 Meredith N MDP 2.18 4.0 13 72.25 47.30 1008 54.80 2532 56.08 52.63 -.50 -17.0 MeridBcp Q EBSB .20 1.1 25 21.85 16.35 79 18.90 759 19.75 18.90 -.55 -8.3 MeridnBk n Q MRBK 21.37 16.56 17.91 28 18.17 17.52 -.23 -10.4 MeridBio Q VIVO .50 3.2 26 17.10 13.35 81 15.70 548 16.35 15.35 -.55 +12.1sMeritMed Q MMSI 55 56.76 36.21 162 55.75 1834 56.76 54.20 +.55 +29.1 Meritage N MTH 12 55.50 38.80 253 45.85 1389 46.70 44.95 +.25 -10.4 Meritor N MTOR 6 29.54 16.68 385 21.77 2241 22.75 21.45 -.08 -7.2 MerL pfK N MERpK 1.61 6.2 26.54 25.42 47 25.93 254 26.15 25.93 -.10 -.6 ML CZN46 N PIY 2.09 13.5 26.88 11.66 3 15.53 8 15.95 15.52 +.03 +5.6 MLRRD29 N PYS 1.58 8.5 23.79 17.20 0 18.52 40 19.19 18.48 -.25 -8.5 MLGS flt N PYT .76 3.5 22.60 20.40 21.60 6 21.86 21.60 -.28 +3.1 MLIdxPl33 A IPB 1.51 5.4 29.00 26.50 27.75 0 27.75 27.75 -.01 +.2 MerrimP rs Q MACK 1 15.40 4.71 92 5.33 866 5.43 4.98 +.15 -48.0 Mersana n Q MRSN 23.96 12.45 110 16.29 477 18.69 16.19 -1.32 -.9sMesaLabs Q MLAB .64 .3 224.90 122.35 12 220.67 80 224.95 202.44 -.33 +77.5 MesaRoyl N MTR 1.46e 9.7 15 19.85 11.50 1 15.10 32 15.55 14.05 +1.05 -18.2 Mesab N MSB 1.49e 30.92 13.10 30 25.45 145 25.70 24.55 +.15 +1.2 Mesoblast n Q MESO 8.00 4.74 53 5.78 240 6.05 5.72 -.20 -1.0 MetaFincl Q CASH .52 .5 20 117.98 60.70 62 96.45 389 101.75 96.25 -2.70 +4.1sMethanx Q MEOH 1.32 1.8 21 74.18 42.30 321 72.40 1760 74.18 70.15 +.45 +19.6 Methode N MEI .44 1.1 26 48.44 36.75 167 39.40 988 41.30 38.95 -1.29 -1.7 MetLife N MET 1.68 3.8 10 55.91 43.09 3767 44.20 24561 45.62 43.63 +.47 -12.6sMetLfe pfA N METpA 1.02 4.0 25.80 23.50 62 25.38 182 25.80 25.28 -.26 +2.2 MetroBkH n N MCB 55.00 36.35 13 51.41 112 53.70 50.97 -1.40 +22.1 MettlerT N MTD 40 697.26 540.24 186 583.13 830 596.13 579.87 -.64 -5.9 MexcoEn A MXC 14.49 3.00 36 6.10 576 7.30 5.78 -.81 +55.2 MexEqt N MXE 1.62e .1 12.22 9.50 3 11.06 31 11.23 11.03 +.04 +7.8 MexicoFd N MXF .60 3.7 18.24 14.03 62 16.05 159 16.28 16.00 -.10 +1.9 MKors N KORS 20 70.00 32.81 1888 66.55 12661 68.50 63.79 -.42 +5.7 Michaels Q MIK 10 27.87 17.25 1948 19.77 11124 20.93 19.52 -.72 -18.3 MicrFoc n N MFGP 36.21 12.67 1119 16.63 7458 17.25 15.05 -.07 -50.5 Microbot rs Q MBOT 1.55 .58 63 .73 724 .76 .69 -.01 -28.7 Microchp Q MCHP 1.45f 1.5 96 104.20 77.95 1484 94.03 17604 94.76 91.59 +.62 +7.0 MicrSol n A MICR 4.29 3.19 2 3.42 12 3.45 3.38 +.03 -2.3 MicronT Q MU 6 64.66 26.85 28791 56.35 169067 56.59 53.11 +3.12 +37.0 MicronetE Q MICT 1.94 .65 45 1.54 557 1.64 1.50 -.04 +37.5sMicrosoft Q MSFT 1.68 1.6 61 104.41 69.20 24578 105.43 134201 105.60 101.10 +4.27 +23.3 MicroStr Q MSTR 24 196.35 122.16 35 135.83 260 137.22 133.10 +.95 +3.5 Microvisn Q MVIS 3.25 1.00 579 1.06 2898 1.10 1.04 -.01 -35.0 MidPenn Q MPB .60 1.8 17 37.90 26.00 1 33.30 11 34.20 32.60 -.70 +.6 MidAApt N MAA 3.48 3.5 18 110.24 85.16 326 99.45 2823 100.43 98.55 +.11 -1.1 MdAApt pfI N MAApI 2.13 3.3 68.51 61.56 65.34 0 65.34 64.14 +.84 -2.9 MidConEn Q MCEP 2.52 .92 117 2.00 691 2.00 1.65 +.30 +69.5 Midatech n Q MTP 2.80 .66 9 .71 358 .84 .68 -.01 -15.5 Middleby Q MIDD 19 138.89 98.06 769 102.23 4670 104.58 101.49 -.94 -24.2 MiddlefldB Q MBCN 1.12 2.3 16 54.90 42.10 5 48.60 19 52.35 48.50 -3.20 +.8 MdsxWatr Q MSEX .90 2.0 30 46.74 33.96 47 44.32 229 44.68 42.51 +.58 +11.0 MidlStBc n Q MSBI .88 2.5 24 36.50 28.70 83 34.63 370 36.06 34.39 -.26 +6.6 MidsthBcp N MSL .28m 2.0 15.40 11.05 23 13.70 125 14.10 13.60 -.10 +3.4 MidstPet N MPO 19.04 11.79 39 13.76 278 14.84 13.56 -.44 -17.0 MidWOne Q MOFG .78f 2.3 18 37.94 30.56 37 33.44 164 35.19 33.41 -1.54 -.3 Milacron n N MCRN 22.62 15.09 196 18.88 1600 19.25 16.70 +.28 -1.4 MilestnSci A MLSS 1.60 .64 5 .81 44 .85 .78 -.01 -31.1 MillerHer Q MLHR .72 1.9 17 41.85 29.95 532 38.75 2323 39.05 37.16 +.45 -3.2 MHowHiInc N HIE 1.39 11.2 14.17 10.93 72 12.38 250 12.47 12.27 +.08 -.7 MillerInds N MLR .72 2.7 16 29.00 23.90 11 26.30 110 26.90 25.60 -.50 +1.9 Mimecast n Q MIME 46.87 25.12 101 42.51 866 43.40 41.62 +.26 +48.3tMiMedx Q MDXG 15 18.25 3.01 3012 3.37 18662 3.67 3.01 +.02 -73.3tMind CTI Q MNDO .30e 13.8 10 2.55 2.08 20 2.18 212 2.20 2.08 -11.5 Mindbody n Q MB 45.50 21.57 589 42.00 3111 42.53 39.85 +.45 +37.9sMinTech N MTX .20 .3 18 78.35 62.55 83 75.05 499 78.35 74.45 -1.50 +9.0 MinervaN Q NERV 9.25 4.80 88 8.50 393 8.85 8.25 -.20 +40.5 Miragen rs Q MGEN 15.91 5.01 171 7.34 1052 7.94 6.89 +.02 -29.6 MiratiTher Q MRTX 54.64 3.45 357 49.25 2244 54.10 46.10 -3.25 +169.9sMisonix Q MSON 13.60 7.05 3 13.00 44 13.60 12.95 -.05 +37.6 MissP pfD N MPpD 1.31 5.2 27.67 24.63 0 25.31 2 25.41 25.25 -.10 -1.4 Mistras N MG 39 23.83 17.00 46 21.31 322 21.58 20.74 +.39 -9.2 Mitcham Q MIND 4.57 2.82 18 3.82 142 4.02 3.70 -.19 +20.5 Mitchm pfA Q MINDP 2.25 9.5 24.60 22.34 2 23.60 29 24.15 23.50 +.20 +1.5 MitekSys Q MITK 25 10.75 7.00 112 9.35 607 9.40 8.91 +.25 +4.5 MitelNet g Q MITL 11.31 6.99 1088 11.04 3802 11.06 10.96 +.08 +34.1 MitsuUFJ N MUFG 8.11 5.49 764 5.66 8166 5.83 5.63 +.07 -22.1 MiX Tele N MIXT .22e 21.00 7.79 49 18.53 373 19.74 18.33 -.19 +45.2 MizuhoFn N MFG 4.00 3.28 206 3.34 1989 3.41 3.33 -8.2sMobileMini Q MINI 1.00 2.1 41 50.40 28.10 80 48.30 632 50.40 47.68 -1.10 +40.0 MobileTele N MBT .53e 5.9 12.80 7.78 1642 9.03 12380 9.17 8.82 -11.4 MobileIron Q MOBL 6.55 3.20 267 4.80 1254 4.85 4.65 +.05 +23.1 Model N N MODN 19.60 12.40 101 19.00 1067 19.15 18.30 +.15 +20.6 ModMed n Q MMDM 10.24 9.65 60 9.98 84 9.99 9.95 +1.8 ModMed rt Q MMDMR .55 .30 1 .49 2 .52 .49 -.03 +25.6 ModMed un Q MMDMU 12.50 10.16 7 10.77 7 10.90 10.77 -.07 +2.5 Modine N MOD 13 25.75 15.25 134 17.75 913 18.40 17.25 -.20 -12.1 Moelis&Co N MC 1.88f 3.2 48 67.65 37.75 202 58.95 1322 60.40 58.35 -.85 +21.5 Mohawk N MHK 17 286.85 202.75 939 223.86 6409 228.49 217.70 +5.12 -18.9 MolecTemp Q MTEM 13.25 .45 73 5.19 324 5.45 4.61 -.04 -48.2 Moleculin n Q MBRX 3.40 1.30 75 1.74 838 1.78 1.67 +.03 -6.5sMolinaHlth N MOH 106.94 56.68 584 106.94 3321 107.73 101.33 +6.46 +39.5 MolsCoorB N TAP 1.64 2.4 11 94.02 58.75 1481 68.10 12070 70.95 67.44 -2.52 -17.0sMomenta Q MNTA 26.70 11.85 1026 28.00 3153 28.50 22.65 +5.30 +100.7 Momo Q MOMO 54.24 22.49 3598 43.96 21489 48.52 43.72 -2.48 +79.6 MonakGp n Q MKGI 5.07 1.74 37 3.11 196 3.43 2.25 +.87 -37.4 MonarCas h Q MCRI 32 47.92 29.37 32 47.51 142 47.58 45.13 +2.09 +6.0 Mondelez Q MDLZ .88 2.1 22 46.54 37.42 4423 42.83 25580 42.85 41.86 +.48 +.1 MoneyGrm Q MGI 17.48 6.39 272 6.70 1210 6.80 6.55 -.05 -49.2 MngDB A n Q MDB 59.54 24.62 1533 56.94 5370 58.90 50.60 +5.03 +91.8 MonRE N MNR .68 4.0 26 18.45 13.87 331 16.90 1500 17.08 16.74 -.04 -5.1 MonRE pfC N MNRpC 1.53 6.4 26.49 22.82 20 24.00 162 24.02 23.88 +.06 -4.1 MonPwSys Q MPWR 1.20 .9 94 142.56 95.50 273 139.91 1324 141.04 136.50 +1.60 +24.5 Monotype Q TYPE .46 2.2 50 26.75 15.75 107 20.90 1230 21.48 20.35 +.10 -13.3sMonro Q MNRO .80f 1.2 34 64.15 39.65 734 65.00 1731 67.73 60.10 +2.70 +14.1 MonroeCap Q MRCC 1.40 10.4 9 15.21 12.18 63 13.49 347 13.85 13.44 -.23 -1.9 MonstrBv s Q MNST 42 70.21 47.61 1349 61.21 10745 61.24 58.18 +2.77 -3.3sMoodys N MCO 1.76 1.0 39 181.80 122.06 604 181.96 4023 182.31 173.37 +9.15 +23.3 Moog A N MOG/A .25p 20 93.93 70.79 74 78.26 410 79.03 76.98 +1.08 -9.9 Moog B N MOG/B .25p 20 91.71 72.70 1 78.19 2 78.39 78.00 +.17 -11.9 MorgStan N MS 1.00 2.1 12 59.38 43.84 9748 48.08 43193 48.65 47.29 +.99 -8.3 MorgSt pfE N MSpE 1.78 6.3 29.99 27.96 31 28.24 289 28.50 28.04 -.21 -2.5 MorgSt pfF N MSpF 1.72 6.3 29.52 27.26 63 27.46 366 27.70 27.38 -.29 -3.4 MorgSt pfI N MSpI 1.59 5.9 29.01 26.51 27 26.96 298 27.30 26.87 -.25 -3.2 MorgS pfG N MSpG 1.66 6.3 27.74 25.75 16 26.32 128 26.69 26.27 -.25 -1.5 MorgSt pfK N MSpK 27.72 25.54 91 25.93 528 26.19 25.86 -.25 -4.3 MS Asia N APF .14e .8 19.99 16.32 33 17.08 159 17.85 16.82 +.21 -7.2 MS China N CAF 13.33e 27.79 21.02 96 22.73 1028 22.90 22.08 +.78 -2.8 MS CushHi N MLPY 1.28e 20.4 8.00 6.09 1 6.28 10 6.60 6.28 -.17 -11.0 MS EMD N MSD .57e 6.4 10.27 8.55 45 8.93 264 8.94 8.80 +.12 -10.5 MSEMDDbt N EDD .80m 11.5 8.37 6.64 188 6.93 830 6.95 6.82 +.03 -10.0 MSEmMkt N MSF .05e .3 19.86 15.63 36 16.41 110 16.45 16.09 +.30 -8.3 MS India N IIF .04e 35.14 25.40 59 26.74 175 26.97 26.07 +.75 -19.3 MSJCP97 N HJV 1.75 14.5 16.72 10.00 3 12.06 41 12.19 11.75 +.16 -2.3 MkVRMB N CNY 49.12 40.13 0 46.20 42 46.20 44.94 +.82 +7.4 MkVRupee N INR .20p .5 45.42 39.21 40.00 1 40.00 39.51 -.35 -8.4 MSDLEur N URR 21.49 16.65 17.87 0 17.87 17.87 +.17 -1.4 MSDSEur N DRR 55.98 44.20 1 53.40 1 53.40 53.00 +1.80 +10.3 MorgSt pfA N MSpA 1.01e 4.3 24.50 21.49 31 23.25 323 23.65 23.15 -.41 +2.7sMornstr Q MORN 1.00 .7 31 134.95 77.50 247 136.32 677 136.75 130.06 +6.83 +40.6 MosaicAc n N MOSC 9.90 9.49 9.72 196 9.72 9.68 +.04 +.2 Mosaic N MOS .10 .4 38 29.95 19.23 1747 28.15 14076 29.20 27.72 +.03 +9.7 MoSys rs Q MOSY 2.23 .61 80 1.90 1085 1.94 1.80 +.07 +70.9 MotifBio n Q MTFB 13.75 6.84 9.01 0 9.01 9.01 -16.7 MotorcarP Q MPAA 23 30.16 18.09 157 19.35 952 21.18 19.33 -.45 -22.6sMotrlaSolu N MSI 2.08 1.7 22 121.30 82.86 588 120.77 6374 121.69 117.11 +2.36 +33.7sMotusGI n Q MOTS 10.66 3.75 39 8.21 969 10.66 7.50 -1.48 +87.4tMtnPDia g Q MPVE 4.10 2.30 16 2.25 129 2.48 2.25 -.14 -18.2 Movado N MOV .80 1.7 53.73 21.50 105 46.80 771 49.50 45.95 -2.45 +45.3tMoxian n Q MOXC 4.00 1.56 77 2.31 371 2.60 1.56 +.43 -40.0 MudrickC n Q MUDS 9.94 9.55 9.69 0 9.69 9.69 +.05 +1.0 Mueller N MLI .40 1.4 21 37.57 25.26 211 29.62 789 30.93 29.39 -1.00 -16.4 MuellerWat N MWA .20 1.7 27 12.99 9.59 473 11.89 3495 12.19 11.71 -.12 -5.1 MultiColor Q LABL .20 .3 18 89.70 61.45 46 66.70 751 67.73 65.45 +.10 -10.9 MurphO N MUR 1.00 3.0 35.98 22.21 1108 33.00 8471 34.87 32.54 -.08 +6.3 MurphUSA N MUSA 15 89.69 61.05 399 79.54 2009 80.14 72.36 +2.66 -1.0 MustBio n Q MBIO 13.35 6.17 86 7.49 323 7.70 7.14 +.15 -37.5 MutualFst Q MFSF .72 1.9 19 40.50 31.05 5 37.75 35 38.85 37.65 -.45 -2.1 MySize n Q MYSZ 3.58 .57 397 .88 2195 .95 .80 +.02 +35.8 MyersInd N MYE .54 3.0 36 24.60 15.40 115 18.10 551 19.50 18.03 -1.10 -7.2 Mylan NV Q MYL 8 47.82 29.39 2382 36.58 13175 37.40 36.02 -.05 -13.5 MyndAn n Q MYND 5.05 1.15 53 1.65 580 2.02 1.57 -.25 -51.5 MyoKard n Q MYOK 62.83 12.85 191 55.65 1457 56.60 52.45 +1.75 +32.2 Myomo n A MYO 13.50 2.07 146 2.28 1223 2.67 2.22 -.34 -39.2 Myovant n N MYOV 25.54 9.92 866 21.00 1135 24.81 20.22 -3.53 +66.1sMyriadG Q MYGN 21 44.31 23.28 644 42.69 6601 44.31 37.44 +4.75 +24.3N -:NBT Bcp Q NBTB 1.00f 2.6 19 40.47 31.28 43 38.55 461 39.90 38.49 -.56 +4.8 NCI BldSy N NCS 23 23.35 13.05 222 20.85 1486 21.55 20.50 -.40 +8.0 NCR Corp N NCR 28 43.24 26.00 533 31.40 4096 31.65 30.84 +.64 -7.6 NCS Mltst n Q NCSM 24.85 12.57 85 15.50 428 16.42 14.65 +.88 +5.2sNETgear Q NTGR 77.30 43.10 304 76.05 2111 77.30 69.10 +7.10 +29.4 NF EngSv Q NFEC 5.29 .76 96 3.02 660 3.53 2.91 -.11 +211.3 NGL EnPt N NGL 1.56 12.5 17.65 8.58 318 12.45 2453 12.75 11.95 -.15 -11.4 NGL En pfB N NGLpB 2.25 9.0 25.56 23.10 43 24.88 184 24.94 24.63 -.05 +2.0 NI Hldg n Q NODK 18.62 15.72 8 16.47 48 16.77 16.30 -.43 -3.0 NIC Inc Q EGOV .32 2.0 21 19.73 12.65 160 16.35 1697 16.75 16.15 -.35 -1.5 NICE Ltd Q NICE .64 .6 35 111.39 73.65 134 107.25 873 107.45 104.11 +2.27 +16.7 NII Hldg n Q NIHD 4.75 .22 707 4.15 3388 4.40 3.97 -.16 +878.8 NL Inds N NL 6 16.05 6.90 13 8.80 111 9.45 8.60 -.65 -38.2 nLIGHT n Q LASR 42.79 22.14 98 35.21 598 35.38 31.70 +3.28 +30.6 NMI Hldg h Q NMIH 12 21.92 10.10 439 16.40 1739 17.50 16.15 -.50 -3.5 NN Inc Q NNBR .28 1.5 19 32.90 18.05 266 19.00 869 19.35 18.09 +.50 -31.2 NRG Egy N NRG .12 .4 51 35.17 16.04 2925 31.57 19836 31.73 30.40 +.44 +10.8 NRG Yld A N NYLD/A 1.12f 6.3 37 19.91 15.30 202 17.90 1025 18.08 17.35 +.09 -5.0 NRG Yld C N NYLD 1.24f 6.9 25 20.15 15.55 857 17.90 2600 18.15 17.40 +.05 -5.3 NTN Buzz rs A NTN 8.40 3.01 6 4.65 12 4.65 4.32 +.10 +10.5 NV5 Global Q NVEE 28 74.53 40.01 36 74.00 266 74.35 71.69 +.55 +36.7 NVE Corp Q NVEC 4.00 3.1 48 135.00 68.50 9 129.00 101 134.86 128.06 -2.35 +50.0 NVR N NVR 22 3700.00 2420.75 7 3102.72 87 3121.35 3018.59 +85.68 -11.6 nVent El n N NVT 28.93 21.00 1241 24.99 4637 25.69 24.14 +.31 +10.0 NXP Semi Q NXPI 39 125.93 90.83 4263 107.52 21170 111.49 105.21 +.05 -8.2 Nabors N NBR .24 4.0 8.87 5.32 15387 6.07 61163 6.84 6.07 -.22 -11.1 Nabriva n Q NBRV 14.10 3.30 131 3.57 973 3.62 3.32 +.12 -40.3 NACCO N NC .66 2.0 4 92.60 23.80 8 33.35 61 35.40 32.95 -.45 -11.4 NamTai N NTP .28 2.6 39 13.90 8.00 29 10.65 84 10.90 10.60 -.20 -15.1 NanoDim n Q NNDM 6.09 1.21 157 2.22 3895 2.59 2.14 +.29 -27.7 NanoString Q NSTG 16.75 5.87 402 15.01 903 15.22 12.76 +1.17 +100.9 NanoVib n Q NAOV 5.00 3.68 4.64 27 4.79 4.51 -.04 -.9 NanoViric A NNVC 1.64 .36 90 .41 647 .48 .37 -.01 -54.0 Nanomtr Q NANO 29 44.17 22.08 194 37.02 1100 37.79 36.07 +.53 +48.6 NantHlth n Q NH 5.26 2.60 83 3.16 376 3.56 3.11 -.38 +3.6 NantKwst n Q NK 7.61 2.66 211 3.11 770 3.25 2.85 +.13 -30.7 Napco Q NSSC 45 17.45 7.40 51 16.70 460 17.10 15.86 +.75 +90.9 Nasdaq Q NDAQ 1.76f 1.9 24 96.19 69.52 607 93.11 4196 93.57 90.31 +3.00 +21.2sNatera n Q NTRA 23.85 7.78 558 21.59 8014 23.85 19.00 +1.66 +140.2sNathans s Q NATH 1.00a 1.0 62 107.05 52.90 20 97.80 125 107.05 96.10 -2.35 +29.5 NatAmUnv Q NAUH .18 19.3 2.50 .76 0 .93 17 1.01 .91 -.02 -34.4 NatBkHldg N NBHC .56f 1.5 32 40.98 30.25 95 37.78 684 39.53 37.77 -1.18 +16.5 NatlBnksh Q NKSH 1.19e 2.6 23 49.75 36.75 3 46.25 25 48.10 46.25 -1.05 +1.8 NatlBevrg Q FIZZ 1.50e 32 129.82 83.78 169 105.28 1252 111.50 103.82 -1.76 +8.0 NatCineM Q NCMI .68 8.1 8.88 5.09 285 8.42 1986 8.84 8.32 -.40 +22.7 NatlCmce n Q NCOM 24 48.60 38.03 40 46.85 251 48.60 46.16 -.88 +16.4 NatEnrSv n Q NESR 11.33 9.51 0 10.97 19 10.97 10.52 +.38 +10.3 NatFuGas N NFG 1.70f 3.1 17 59.92 48.31 313 54.57 2140 55.90 53.99 -.39 -.6 NatGenHld Q NGHC .16 .6 28 28.05 16.21 214 27.44 870 27.88 26.92 +.09 +39.7 NatGnH pfA Q NGHCP 1.88 7.4 26.46 22.77 5 25.30 18 25.38 25.19 -.02 +.2 NatGnH pfB Q NGHCO 1.88 7.4 26.62 22.02 14 25.51 76 25.74 25.33 -.14 +1.8 NatGnH pfC Q NGHCN 1.88 7.5 26.11 23.13 23 25.03 115 25.29 25.03 -.29 NatGnH 55 Q NGHCZ 1.91 7.4 26.38 23.80 0 25.78 21 26.00 25.69 -.20 +1.5 NatGrid N NGG 2.89e 5.1 65.60 51.44 263 57.20 2243 58.83 56.55 -1.39 -2.7 NtHlthInv N NHI 4.00 5.3 17 81.60 62.71 170 75.09 912 76.07 74.37 -.96 -.4 NHltcre A NHC 1.92f 2.7 26 73.25 57.00 14 69.94 161 72.44 69.70 -1.82 +14.8 NatlHld rs Q NHLD 6.26 2.08 10 3.09 75 3.37 2.98 -.16 -6.4 NatInstrm Q NATI .92 2.1 54 53.57 38.70 227 44.14 1938 44.41 43.34 +.61 +6.0sNOilVarco N NOV .20 .5 46.00 29.90 2363 44.24 13172 46.00 43.92 -.02 +22.8 NatPresto N NPK 1.00a .8 16 136.65 88.80 33 120.40 184 124.80 119.65 -2.45 +21.1 NatResrch Q NRC .68f 1.9 70 41.99 26.35 44 35.80 147 38.00 35.50 -2.15 -4.0 NatRetPrp N NNN 1.90 4.3 20 45.11 36.25 839 44.37 4682 45.05 44.17 -.57 +2.9 NRetP pfE N NNNpE 1.43 5.6 26.38 23.40 39 25.31 110 25.32 25.08 +.05 -1.0 NtRetP pfF N NNNpF 1.30 5.3 25.58 21.97 29 24.45 228 24.52 24.09 +.34 -2.6 NSecGrp Q NSEC .20 1.2 10 18.17 11.53 16.01 5 16.55 16.01 -.64 -2.1 NatlStor n N NSA 1.16f 3.8 32.28 21.17 942 30.45 8859 31.94 29.89 -1.26 +11.7 NtStorAf pfA N NSApA 26.30 23.57 55 24.97 109 24.97 24.65 +.35 -4.1 NatlVis n Q EYE 43.80 27.19 297 39.92 1550 40.30 38.65 +1.08 -1.7 NatWstnLf Q NWLI .36 .1 11 368.00 276.00 4 310.79 32 319.80 310.48 -3.08 -6.1 Nationstar N NSM 14 20.71 15.95 71 17.77 699 18.17 17.76 -.22 -3.9 NatxIntV n N MVIN 47.10 43.04 0 44.11 1 44.22 44.11 +.17 -1.0 NaturlAlt Q NAII 9 12.15 9.15 4 10.10 23 10.20 10.10 -.05 -1.9 NatGsSvcs N NGS 66 29.55 21.70 16 22.60 107 24.35 22.50 -1.35 -13.7sNatrlGroc N NGVC 48 15.92 4.79 661 15.90 1652 17.46 12.76 +2.97 +78.1 NatHlTr n Q NHTC .56f 2.3 6 29.28 14.15 49 24.56 293 25.38 23.30 -.80 +61.7 NatRsPt rs N NRP 1.80 5.7 9 37.70 22.81 9 31.55 71 32.55 31.00 -.20 +21.3 NaturesSun Q NATR .40 4.3 13.80 8.30 7 9.35 54 9.60 9.00 -19.0 NatusMed Q BABY 47 43.60 28.00 201 32.50 1289 36.70 32.30 -3.45 -14.9 Natuzzi N NTZ 2.84 1.41 51 1.51 184 1.67 1.51 -.12 -5.6 Nautilus N NLS 17 19.10 11.30 216 14.65 871 15.60 13.90 -.80 +9.7tNavideaBio A NAVB .68 .20 140 .21 1069 .22 .20 -41.5 Nav43 Q JSM 1.50 6.6 25.00 20.21 6 22.80 106 23.23 22.51 -.44 -4.1 Navient Q NAVI .64 4.8 7 16.92 11.48 2065 13.43 12940 13.91 13.27 +.27 +.8 NavigCons N NCI 20 25.25 14.62 354 21.75 1118 22.86 21.72 -.97 +12.1 NavigatrH N NVGS 13.55 8.35 87 12.60 510 13.35 12.50 -.55 +27.9 NavgGp s Q NAVG .28 .5 19 61.74 45.80 40 57.30 219 58.50 57.10 -.60 +17.7 NaviosAcq N NNA .08 13.7 1.53 .53 207 .58 2657 .66 .56 +.03 -47.6 Navios pfG N NMpG 2.19 16.8 19.99 10.18 13.00 19 13.19 12.60 -.23 -19.8 Navios N NM 1.90 .68 437 .83 2382 .93 .83 -.08 -30.7 NavMH pfH N NMpH 2.16 16.6 18.89 10.27 0 13.00 9 13.21 12.60 -.05 -20.3tNavMMid N NAP 2.00f 56.3 10.70 3.25 42 3.55 495 3.60 3.25 +.18 -62.7 NaviosMar N NMM 1.69f 82.0 7 2.62 1.45 439 2.06 2593 2.10 2.05 -.02 -12.7 Navistar N NAV 28 47.73 26.71 469 43.09 3390 44.34 41.53 -.60 +.5 NebulaA un Q NEBUU 10.15 9.96 0 10.05 0 10.05 10.05 -.01 +.3 NeenahP N NP 1.64 1.9 19 95.40 75.50 28 87.05 248 88.70 85.85 +.35 -4.0 NektarTh Q NKTR 111.36 17.51 1880 47.79 14587 48.36 46.39 +.15 -20.0 Nelnet N NNI .64 1.1 13 64.00 43.92 41 60.06 254 61.53 59.83 -.77 +9.6tNemaura n Q NMRD 6.80 2.08 16 2.13 128 2.74 2.08 -.51 -63.0 Neogen s Q NEOG 73 84.46 47.67 208 82.01 768 84.46 81.64 -1.74 +33.0sNeoGenom Q NEO 14.61 7.08 803 13.89 2300 14.61 13.58 -.11 +56.8tNeonTh n Q NTGN 16.23 11.71 324 11.75 768 13.40 11.20 -1.50 -21.7 Neonode Q NEON 1.42 .30 96 .35 463 .39 .33 -.03 -53.6 NeoPhoton N NPTN 8.73 4.56 327 6.64 1886 6.76 6.24 +.25 +.9 NeosTher n Q NEOS 13.15 5.80 469 6.65 1034 6.94 6.10 +.45 -34.8 Neovasc g Q NVCN 1.89 .03 9807 .04 88051 .04 .04 -.00 -93.7 NeptuneT g Q NEPT 7 4.46 .70 735 3.23 3709 3.51 2.84 +.25 +36.9 Net1UEPS Q UEPS 9 13.20 8.05 206 9.39 856 9.45 9.19 +.10 -21.0 NetElem rs Q NETE 33.51 2.56 72 7.97 267 8.00 7.21 +.58 -28.4sNetApp Q NTAP 1.60f 1.9 31 82.13 37.55 1471 82.70 12907 82.87 78.34 +3.93 +49.5 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Saturday, July 14, 2018

PAGE 65

NetEase Q NTES 2.16e .8 10 377.64 222.32 350 266.11 3840 270.46 259.00 +4.92 -22.9 Netflix s Q NFLX 423.21 149.65 15688 395.80 59740 419.77 395.08 -12.45 +106.2 Netlist h Q NLST 1.32 .14 1094 .15 4582 .17 .15 -.01 -51.3 NtScout Q NTCT 28 36.80 23.15 361 31.05 2808 31.78 30.35 +.65 +2.0tNetshoes n N NETS 20.78 2.00 93 1.99 418 2.29 1.98 -.23 -74.8 NetSolTch Q NTWK 32 6.60 3.09 5 5.70 71 5.75 5.55 +.05 +21.0 Netw1Tch A NTIP .10 3.5 9 4.60 2.25 30 2.87 258 3.05 2.65 -.13 +19.8 NBCAInt A NBW .74 5.9 14.61 12.50 7 12.60 47 12.60 12.50 +.09 -7.4 NeuB HYld A NHS .96 8.8 12.35 10.76 65 10.86 272 10.91 10.81 +.06 -7.7tNBIntMu A NBH .90 6.6 16.00 13.39 36 13.54 206 13.54 13.39 +.03 -8.5 NBNYInt A NBO .58 5.0 13.06 11.41 31 11.54 63 11.56 11.45 -5.1 NBRESec A NRO .36 7.0 5.70 4.29 117 5.16 654 5.25 5.15 +.01 -6.7 Neuralst rs Q CUR 6.20 .88 35 1.20 314 1.28 1.10 +.07 -30.2 NeurMx rs Q NURO 2.96 1.20 35 1.30 377 1.34 1.26 +.01 -24.8 Neurcrine Q NBIX 106.26 44.75 291 102.89 2608 104.75 100.31 +.44 +32.6 Neuronet n Q STIM 29.84 23.96 30 24.99 500 26.98 24.50 -.51 -10.0sNeurotrpe h Q NTRP 11.19 3.40 63 11.20 109 11.93 10.11 +.94 +59.1 NevGCas A UWN 22 2.86 1.80 102 1.99 401 2.20 1.81 +.17 -25.5tNevroCorp N NVRO 94.34 62.85 6486 57.77 13794 75.98 54.87 -17.09 -16.3 Nevsun g A NSU .04 1.2 3.86 1.96 216 3.26 1165 3.35 3.23 -.07 +33.6 NewAgeB n Q NBEV 5.48 1.56 203 1.96 1004 2.18 1.89 -.07 -9.7 NewAmHi N HYB .78a 9.2 10.20 8.48 98 8.50 307 8.55 8.48 -.03 -9.6 NewConcEn A GBR 67 12.75 1.16 586 3.36 7784 4.40 3.18 -.90 +115.5 NE Realty A NEN 1.00 1.5 2 75.25 65.00 0 67.05 1 69.80 67.05 -2.90 -8.6 NwGold g A NGD 4.25 2.00 2567 2.01 13621 2.15 2.00 -.09 -38.9 NewHome N NWHM 10 13.55 9.53 60 10.07 192 10.41 9.85 -.17 -19.6 NwIreland N IRL 2.15e 1.4 14.17 11.49 23 11.66 50 11.71 11.51 +.04 -6.9 NJ Rscs s N NJR 1.09 2.4 15 47.60 35.55 487 45.95 3000 47.30 45.80 -1.35 +14.3 NewLink Q NLNK 19.30 3.75 160 4.85 1368 4.99 4.75 -.03 -40.2sNewMedia N NEWM 1.48 7.8 33 19.10 12.74 482 18.94 2555 19.10 18.68 +.18 +12.9 NwMtnFin N NMFC 1.36 9.8 10 14.70 12.05 190 13.85 1099 14.05 13.70 +.05 +2.2 NewOriEd N EDU .40e 47 108.40 72.34 827 97.14 4443 99.17 93.20 +2.68 +3.3 NewRelic N NEWR 111.59 42.69 457 108.67 2789 109.88 101.81 +3.68 +88.1 NewResid N NRZ 2.00 11.0 6 18.74 15.24 1528 18.26 10754 18.37 18.11 +.09 +2.1 NewSenInv N SNR 1.04 13.8 14 10.57 6.77 337 7.51 3351 7.89 7.51 -.35 -.7 NY&Co N NWY 5.35 1.29 266 4.85 1196 5.12 4.77 +.04 +69.6 NY CmtyB N NYCB .68 6.0 13 14.53 10.88 4081 11.42 26278 11.73 11.26 +.15 -12.3 NY Cmt pfA N NYCBpA 30.39 26.12 30 27.28 151 28.23 27.12 -.63 -4.6 NYCmty un N NYCBpU 3.00 6.0 56.99 48.75 3 50.11 15 50.50 50.02 -.24 -1.2 NYMtgTr Q NYMT .80 13.0 9 6.54 5.35 735 6.14 2675 6.16 6.08 +.02 -.5 NYMtT pfB Q NYMTP 1.94 8.1 26.00 18.66 1 23.95 14 24.10 23.80 +.15 -5.4 NYMtT pfC Q NYMTO 1.97 8.2 25.56 22.97 2 24.12 22 24.20 23.87 +.08 -1.6 NYMtgT pfD Q NYMTN 2.00 8.4 25.27 22.53 5 23.80 69 23.93 23.70 -.09 -3.6 NY REIT rs N NYRT 4.85c 19.77 15.04 187 17.60 333 18.26 17.51 -.65 sNY Times N NYT .16 .6 26.85 16.95 2274 25.60 15965 26.85 25.55 -.56 +38.4 NewatrTc n Q NEWA 28.20 7.60 217 22.38 623 24.69 17.65 +3.60 +138.3 NewellRub N NWL .92f 3.3 6 54.19 22.60 2859 27.80 19569 28.00 26.94 +.38 -10.0 NewfldExp N NFX 15 35.20 22.72 2503 30.10 12135 31.46 29.45 -.12 -4.5 NewmrkGp Q NMRK 15.62 13.12 53 14.21 442 14.83 13.98 -.52 -1.1 NewMarket N NEU 7.00 1.7 21 470.43 358.33 21 404.10 130 412.30 399.14 -1.31 +1.7 NewmtM N NEM .56 1.5 28 42.04 31.70 2089 36.84 17719 38.40 36.76 -.99 -1.8 NewpkRes N NR 11.65 7.00 368 10.30 2559 11.00 10.15 -.25 +19.8 NewsCpA Q NWSA .20 1.3 17.29 12.84 1013 15.59 15259 15.81 15.38 +.19 -3.8 NewsCpB Q NWS .20 1.3 17.70 13.10 114 15.80 1002 16.15 15.60 +.20 -4.8 NewtekBsn Q NEWT 1.72e 8.4 20.76 16.01 65 20.55 323 20.65 20.22 +.06 +11.1 Newtek 22 Q NEWTZ 1.88 7.2 27.50 25.47 26.05 1 26.05 25.75 +.26 -1.8 Newtek23 n Q NEWTI 1.56 6.1 25.99 25.00 25.60 4 25.74 25.51 -.05 +2.0 NexGen g A NXE 2.85 1.65 77 1.90 505 2.04 1.90 -.09 -25.8 Nexeo Sol Q NXEO 11.14 6.74 97 9.21 617 9.42 9.13 +.04 +1.2 Nexeo un Q NXEOU 13.00 6.12 8.78 0 9.75 8.78 -1.12 -8.7 NexPtCr rs N NHF 2.40m 10.7 25.64 21.33 109 22.41 952 22.69 22.27 +.17 -11.4 NxPtRsT n N NXRT 1.00 3.6 9 29.40 22.84 40 28.09 308 28.98 28.09 -.74 +.5sNexstarM Q NXST 1.50 1.8 8 89.75 56.65 1246 82.50 8539 89.75 74.80 +6.95 +5.5 NextDec n Q NEXT 20.00 3.95 10 6.24 69 6.79 6.15 -.03 -25.0 NxtEraLP N NEP 1.57f 3.4 33 48.75 36.42 153 46.00 739 47.11 45.51 -1.11 +6.7 NextEra 72 N NEEpI 1.28 5.1 25.70 23.17 32 25.28 167 25.59 25.25 -.27 +1.2 NextEra 73 N NEEpJ 1.25 5.0 25.62 22.88 70 24.94 183 25.33 24.87 -.03 -.1 NextEra76 N NEEpK 25.99 23.62 29 25.09 138 25.35 25.04 -.27 -1.9 NxtEra pfQ N NEEpQ 3.19 4.3 75.91 64.08 3 74.96 200 75.26 73.21 -.95 +7.7 NextEraEn N NEE 4.44f 2.6 12 170.65 139.53 1577 169.52 9374 170.39 163.52 -.79 +8.5 NxtEra pfR N NEEpR 59.70 53.56 18 57.59 453 58.48 56.68 -1.22 +2.5 NiSource s N NI .78 3.0 33 27.76 22.44 1680 26.30 12424 26.88 25.76 -.58 +2.5 NiaM pfB N NMKpB 3.60 3.8 104.75 93.00 0 95.50 0 96.25 95.00 +.50 -.6 NiaM pfC N NMKpC 3.90 4.0 107.80 94.40 96.52 -2.6sNichFncl h Q NICK 23 10.70 7.59 6 9.46 98 10.70 9.38 -.73 +7.5 NicoletBc n Q NCBS 15 61.98 51.21 6 54.58 72 58.60 54.57 -1.85 -.3 Nielsen plc N NLSN 1.40f 4.5 18 43.61 29.51 1846 31.08 11256 32.07 30.97 -.13 -14.6 NightstTh n Q NITE 24.94 10.01 449 20.53 594 20.99 19.01 +.44 +56.5 NikeB s N NKE .80 1.0 67 81.00 50.35 2963 77.38 24344 78.18 76.35 +.90 +23.7 NoahHldgs N NOAH 26 69.56 26.53 328 46.53 1641 49.74 46.26 -2.07 +.5 NobilisH n A HLTH 1.90 1.15 62 1.20 441 1.25 1.20 -11.1sNobleCorp N NE .08 1.2 6.84 3.14 4046 6.45 28556 6.84 6.15 +.36 +42.7sNobleEngy N NBL .44 1.2 36 37.76 22.99 3591 36.02 22657 37.76 35.30 +.81 +23.6 NobleMid n N NBLX 1.91e 13 57.98 41.99 16 51.59 541 52.72 49.80 -.61 +3.2 NokiaCp N NOK .19e 3.3 6.59 4.51 14247 5.81 65239 5.97 5.80 +.05 +24.7 NomadF n N NOMD 19.81 13.54 745 18.53 5198 19.27 18.48 -.62 +9.6 Nomura N NMR 6.83 4.73 298 4.83 2136 4.89 4.76 +.05 -17.0 Noodles Q NDLS 13.30 3.50 285 12.15 1071 12.75 11.70 +.20 +131.4 Norbord n N OSB 1.29 3.2 45.45 30.86 65 40.88 353 41.64 40.36 -.47 +20.9 NordicAOff N NAO .18 15.5 1.60 1.02 145 1.16 644 1.18 1.11 +.03 -3.3 NordicAm N NAT .41e 16.4 6.61 1.82 778 2.49 5320 2.90 2.46 -.38 +1.2 Nordson Q NDSN 1.20 .9 22 151.84 107.16 162 131.48 800 133.31 129.25 +2.43 -10.2sNordstrm N JWN 1.48a 2.8 20 54.11 37.79 2313 52.18 20523 54.11 50.31 -1.77 +10.1sNorflkSo N NSC 2.88 1.8 24 159.04 111.44 1749 159.46 9193 160.36 154.61 +4.94 +10.0 NorSys Q NSYS 82 6.24 2.77 16 3.27 34 3.59 3.26 -.23 -15.3 NEurO N NRT .78e 9.9 9 9.40 5.94 6 7.88 63 8.28 7.80 -.07 +13.2 NoWestCp N NWE 2.20 3.7 17 64.47 50.01 207 58.67 1194 59.04 55.98 -.37 -1.7 NorestB Q NBN .04 .2 18 29.95 18.85 10 22.00 42 22.80 21.95 -.30 -5.0 NDynMn g A NAK 2.34 .43 874 .51 4167 .55 .50 -.01 -71.2sNthnO&G A NOG 43 3.73 .63 3129 3.41 25725 3.73 3.23 +.13 +66.3sNthnTech Q NTIC .40 1.0 43 41.03 14.95 39 40.16 116 41.90 32.98 +4.51 +62.2 NorTrst Q NTRS 1.68 1.6 20 110.81 85.69 763 104.04 3836 106.20 103.01 +1.36 +4.2 NthnTr pfC Q NTRSP 1.46 5.4 27.78 25.00 21 27.19 139 27.60 26.92 -.32 +3.5 NorthfldBc Q NFBK .40 2.4 23 18.39 15.14 45 16.90 279 17.27 16.77 -.17 -1.1sNthrim Q NRIM .96f 2.5 16 41.80 26.31 16 38.80 90 41.80 38.75 -2.20 +14.6 NorthropG N NOC 4.80f 1.5 34 360.88 259.00 1419 321.73 5191 322.51 308.12 +14.37 +4.8 NStREur n N NRE .60 4.3 14.81 10.08 213 14.05 1748 14.64 13.92 -.50 +4.6 NwstBcsh Q NWBI .68 3.8 19 18.20 15.06 296 17.67 1597 18.10 17.64 -.18 +5.6 NwstNG N NWN 1.88 2.9 69.50 51.50 101 64.30 602 66.55 63.70 -2.25 +7.8 NwstPipe Q NWPX 22.00 14.50 24 20.14 82 21.38 19.90 -.47 +5.2 NorwCruis N NCLH 14 61.48 46.16 1928 47.08 7974 48.38 46.96 +.03 -11.6 NorwdFn s Q NWFL .88 2.5 27 38.55 26.05 4 34.68 36 36.61 34.52 -1.46 +5.1 NovaLfstyl Q NVFY 3.10 1.06 14 1.78 118 1.85 1.63 +.09 -25.8 NovaMeas Q NVMI 16 32.00 20.55 74 27.19 361 28.34 27.00 -.53 +4.9 NovaBay rs A NBY 5.00 2.00 2 2.30 34 2.45 2.30 -.15 -40.3 NovaGld g A NG 5.05 3.35 485 4.29 3081 4.62 4.27 -.27 +9.2 Novan n Q NOVN 7.33 2.65 10 2.91 102 3.15 2.91 -.11 -31.0 Novanta Q NOVT 68.00 36.05 203 65.60 854 67.80 65.00 +.65 +31.2 Novartis N NVS 2.75e 3.5 16 94.19 72.30 1318 78.78 9418 79.25 76.17 +1.61 -6.2 Novavax Q NVAX 2.75 .91 1783 1.36 16527 1.43 1.35 -.05 +9.7 Novelion rs Q NVLN 9.68 3.08 25 3.66 131 4.10 3.50 -.36 +17.3 NovoNord N NVO .96e 1.9 58.37 41.03 1039 49.88 7718 49.96 48.49 +1.47 -7.1sNovoCure n Q NVCR 33.85 16.10 476 33.10 2579 33.85 32.65 +.10 +63.9 NovumeS n Q NVMM 4.75 1.52 0 1.67 28 1.89 1.65 -.01 -63.1 NovusTher rs Q NVUS 8.61 3.12 9 6.73 52 7.50 6.73 -.43 +65.8 NOW Inc N DNOW 16.70 9.12 599 14.49 4199 14.72 13.80 +.71 +31.4 NuSkin N NUS 1.47 1.9 37 84.00 53.50 269 77.28 1412 79.90 76.83 -1.58 +13.3 NuCana n Q NCNA 32.00 9.32 61 24.02 131 25.30 23.75 -.36 +137.6 NuVasive Q NUVA 35 81.68 44.62 530 53.89 2317 55.99 50.58 +.46 -7.9 NuanceCm Q NUAN 18.75 12.18 1949 15.27 11369 15.47 14.56 +.78 -6.6 Nucor N NUE 1.52 2.4 16 70.48 51.67 1273 64.12 9210 65.21 63.27 +.78 +.8 Nush EnhYl N NUAG 24.87 23.37 7 23.55 110 23.60 23.50 -.02 -3.6 Nush 1-5yr N NUSA 25.18 24.26 1 24.32 1 24.32 24.30 -.02 -1.8 NushLCGr N NULG 35.95 28.42 1 35.46 17 35.43 34.99 +.59 +13.6 NushLCVal N NULV 30.70 26.13 1 29.37 40 29.51 29.16 +.31 +2.8 NushMCGr N NUMG 32.76 26.52 3 32.18 18 32.18 31.86 +.40 +9.6 NushMCVal N NUMV 29.85 25.59 0 28.66 4 28.66 28.55 +.17 +1.6 NushSmCap N NUSC 31.64 25.30 3 31.37 25 31.60 31.25 +.04 +10.3 NushShTrm N NURE 27.75 23.57 32 27.58 36 27.66 27.42 -.11 +4.7 Nus AgBd n N NUBD 25.90 23.98 10 24.32 28 24.33 24.23 +.02 -2.5 NustarEn N NS 2.40m 9.7 24 47.60 19.22 400 24.72 2004 24.90 23.46 +.53 -17.5 NustEn pfA N NSpA 2.13 8.8 27.03 21.53 10 24.09 63 24.09 23.80 +.09 -3.1 Nustar pfB N NSpB 1.91 8.7 25.75 20.00 28 21.95 169 22.11 21.43 +.22 -3.1 Nustar pfC N NSpC 26.43 22.31 8 25.03 498 25.03 24.81 +.07 -3.6 NustarGP N NSH 1.32m 9.8 25.25 10.40 231 13.45 535 13.63 12.90 +.10 -14.3 Nustar 43 N NSS 1.91 7.4 26.05 24.55 21 25.74 118 25.89 25.72 -.02 +3.0 Nutanix n Q NTNX 64.87 18.80 1687 56.35 11422 57.66 51.99 +2.60 +59.7 NutriSyst Q NTRI 1.00 2.6 22 67.95 26.06 559 38.95 3976 39.90 37.55 -.90 -26.0 Nutrien n N NTR .40p 55.18 40.41 840 53.07 6772 54.52 52.21 -.94 +2.3 Nuvectra Q NVTR 23.66 7.60 217 16.23 878 18.25 15.77 -1.86 +109.1 NuvNYVl2 n N NYV 15.50 13.22 7 13.54 15 13.79 13.45 -.02 -5.6 NuvCr22 n N JCO 10.10 9.26 20 9.46 188 9.60 9.31 -.05 -.3 Nuv Mun21 N NHA 10.25 9.29 8 9.49 25 9.60 9.44 -.03 +.5 NuvHiInO n N NMZ 13.91 12.28 139 12.84 783 12.85 12.65 +.21 -5.7 Nuv Pf22 n N JPT 27.14 23.35 10 24.00 60 24.35 23.90 -.10 -4.5 Nuv 11-21 n N JHB 10.15 9.42 49 9.59 362 9.65 9.52 +.09 -3.7 NuvCA V2 n N NCB 18.40 15.24 3 15.83 19 16.30 15.70 -.16 -6.9 NvHiInDc19 N JHD 10.36 9.72 28 9.83 252 9.88 9.81 +.04 -1.9 Nuv RE In N JRS 11.55 9.39 51 10.05 254 10.14 10.03 -.03 -10.7 NuvMO Pr N NOM 17.58 12.87 4 12.91 20 13.04 12.89 -.10 -7.5 NuvAllCEn N JMLP 1.37 17.6 9.62 6.79 29 7.79 290 8.15 7.63 -.10 -9.0 NuvAZ N NAZ .80 6.3 15.23 12.57 5 12.63 88 12.85 12.59 -.11 -10.7 NuvBldAm N NBB 1.34 6.6 22.13 19.95 62 20.51 368 20.63 20.41 +.10 -6.7 NBldAmOp N NBD 1.30 5.9 23.08 21.52 14 22.15 96 22.17 21.87 +.24 -3.9 NCaAMTFr N NKX .86 6.4 16.17 13.30 108 13.56 374 13.71 13.50 -.07 -11.7 NCADvA N NAC .91 6.8 15.58 13.18 213 13.37 974 13.45 13.34 +.04 -6.6 NCalMunV N NCA .47 4.9 10.70 9.16 19 9.56 170 9.64 9.46 +.08 -6.2 NuvCASel N NXC .63a 4.5 17.17 13.51 8 13.86 53 14.04 13.79 -.10 -7.0 NCTPI N NTC .68a 5.8 12.56 11.38 3 11.74 69 11.76 11.65 +.10 -1.5 NuvCorEqA N JCE 1.21a 8.3 16.19 13.95 54 14.63 229 14.69 14.45 +.23 +.2tNvCredStr N JQC .62 7.8 8.76 7.83 191 7.94 1628 7.98 7.83 +.02 -3.4tNvDvrsDiv N JDD 1.04 9.1 13.25 11.42 76 11.42 414 11.75 11.42 -.29 -7.1 NuvDivA N NAD .85a 6.4 14.46 12.92 146 13.25 1296 13.33 13.23 +.03 -5.8 NvDow30DO N DIAX 1.06 5.7 20.00 15.43 131 18.44 485 18.78 18.41 +.04 -2.1 NuEnMLP N JMF 1.35 12.8 13.34 9.65 114 10.57 984 10.87 10.38 +.04 -7.2 NEnhMuV N NEV .96a 7.0 15.25 13.18 53 13.65 267 13.68 13.52 +.07 -3.9tNuvFloat N JFR .72 7.0 11.95 10.28 165 10.30 877 10.50 10.27 -.12 -8.1tNuvFltOp N JRO .76a 7.4 11.88 10.24 163 10.18 619 10.44 10.17 -.17 -10.7 NvGADiv2 N NKG .64a 5.7 13.55 11.16 9 11.35 82 11.36 11.28 +.09 -9.7 NuvGblHIn N JGH 1.58 10.3 17.45 15.22 23 15.37 286 15.46 15.26 +.21 -9.1 NuvHi2020 N JHY .68 6.9 10.50 9.67 7 9.87 105 10.04 9.86 -.05 -.4 NuvHIDec18 N JHA 10.12 9.67 74 9.80 208 9.86 9.79 -.02 -1.1 NuvEnhMu N NVG 15.83 14.06 279 14.63 1452 14.78 14.62 +.03 -5.2 NNYAmtF N NRK .70 5.7 13.44 11.88 102 12.21 532 12.30 12.17 -.03 -5.8 NuvAmtFr N NEA .75a 5.8 14.18 12.70 408 12.98 1602 13.03 12.93 +.01 -5.6 NuvIntMu N NID .68 5.5 13.77 12.10 60 12.39 392 12.41 12.30 +.10 -4.6 NvIntQMu N NIQ .57 4.6 13.49 12.22 9 12.44 142 12.56 12.35 -.03 -3.3 NMDPI N NMY .67a 5.5 13.27 11.88 10 12.10 276 12.17 12.08 +.04 -3.8 NvMAP N NMT .71a 5.7 15.00 12.34 8 12.39 59 12.45 12.37 +.00 -13.2 NMIQI N NUM .74 5.9 14.05 12.41 24 12.64 104 12.68 12.62 +.03 -4.7 NuvMNMu N NMS .80 6.0 17.00 13.30 5 13.40 37 13.48 13.32 +.03 -8.9 NuvMtgOp N JLS 1.52 6.4 26.33 23.10 279 23.64 607 23.71 23.40 +.33 -4.3 NuMtgOp2 N JMT 1.53 6.7 25.40 22.21 4 22.70 35 22.83 22.49 +.19 -4.4 NuvMultM N JMM .48 6.8 7.77 6.60 14 7.01 102 7.02 6.94 +.02 -8.0sNvMuI N NMI .50a 4.5 13.27 10.77 4 11.07 24 13.27 11.07 -.04 -4.3 NuvMuVal N NUV .39a 4.1 10.46 9.32 182 9.50 977 9.54 9.49 +.01 -6.2tNv AMT-Fr N NUW .78a 5.1 18.59 15.35 28 15.40 181 15.53 15.35 +.02 -10.8 NvNq100Dy Q QQQX 1.48 6.0 28.19 19.58 233 24.73 1545 26.00 24.38 -1.19 +2.1 NuvNJDiv N NXJ .82a 6.3 14.04 12.86 55 13.03 380 13.06 12.97 +.05 -4.9 NNYDvA N NAN .80a 6.4 14.57 12.39 70 12.54 199 12.62 12.50 -9.3 NNYMV N NNY .39a 4.2 10.65 9.03 17 9.36 83 9.36 9.20 +.15 -1.5 NuvNYSel N NXN .55 4.3 14.37 12.58 6 12.93 13 13.06 12.93 -.04 -5.1 NNCPI N NNC .59a 4.7 13.67 12.06 21 12.42 122 12.48 12.25 +.14 -3.7 NOHQI N NUO .80 5.8 15.46 13.48 15 13.83 116 13.87 13.77 +.04 -5.5 NvPA N NQP .81a 6.3 13.78 12.34 85 12.77 307 12.77 12.60 +.17 -2.9 NuvPf&Inc N JPI 1.95a 8.4 25.61 22.72 25 23.26 187 23.45 23.22 +.10 -6.1 NvPfdInco N JPC .80 8.6 10.75 9.29 306 9.30 1250 9.52 9.30 -.13 -10.1 NuvQPf2 N JPS .70 7.9 10.47 8.77 532 8.81 3204 9.00 8.79 -.09 -13.6 NuvREAst N JRI 1.49a 9.2 19.00 15.75 90 16.15 457 16.34 16.04 +.14 -9.3 NuvEqtP N BXMX 1.00 7.0 14.57 13.00 241 14.21 1009 14.38 14.19 +.04 -.3 NEqPrmG N SPXX 1.04 6.2 19.88 14.92 70 16.67 441 17.00 16.56 +.15 -3.7 NvSMM N NIM .31a 3.2 10.55 9.49 7 9.79 57 9.87 9.75 -.03 -1.7 NSTFI N NXP .55a 3.9 15.16 13.85 24 14.28 75 14.46 14.23 +.08 -2.3 NSTFI2 N NXQ .53a 3.9 14.33 13.28 14 13.53 61 13.64 13.53 -.01 -2.9 NSTFI3 N NXR .55a 3.8 15.69 14.04 11 14.54 72 14.77 14.51 -.02 -4.3tNuvSnIn N NSL .42 6.9 6.88 6.12 192 6.12 1065 6.23 6.10 -.05 -6.0 NuShDCrd N JSD 1.16a 6.8 17.85 16.45 81 17.10 168 17.61 16.96 -.25 +2.8 Nv TA Div N JTD 1.23 7.3 18.44 15.66 121 16.98 834 17.19 16.72 +.30 -3.4 NvTxATR N JTA 1.04 8.0 14.69 12.50 30 13.02 142 13.13 12.81 +.22 -6.7 NTXQI N NTX .65 5.1 14.94 12.42 12 12.88 57 12.97 12.84 -10.2 NVAPI N NPV .65a 5.2 13.46 12.08 9 12.46 80 12.62 12.45 -.04 -2.8 NuverEnv n A NES 26.50 9.00 21 10.95 87 12.38 10.60 -1.53 -39.8 Nvidia Q NVDA .60 .2 47 269.20 148.68 6171 249.32 45452 254.14 246.07 +1.99 +28.8 NxStageMd Q NXTM 29.93 22.70 175 28.00 1838 28.35 27.59 -.28 +15.6 Nxt-ID rs Q NXTD 8.59 1.01 308 1.51 849 1.70 1.50 -.16 -56.9 NymoxPh Q NYMX 4.60 3.00 40 3.38 495 3.67 3.31 -.27 +2.4O -:O2Micro Q OIIM 2.04 1.30 35 1.72 102 1.76 1.68 +.02 +3.1 OCI Ptrs N OCIP .70e 6.1 33 11.60 6.76 13 11.45 44 11.55 11.45 -.05 +42.2sOFG Bncp N OFG .24 1.7 11 15.06 7.80 87 14.50 951 15.06 14.33 +.05 +54.3 OFG pfA N OFGpA 1.78 7.4 25.70 21.39 1 24.18 7 24.48 24.18 -.05 +.2 OFG pfB N OFGpB 1.75 7.3 24.78 20.77 1 23.92 21 24.42 23.67 +.23 +8.4 OFG pfD N OFGpD 1.78 7.3 25.72 21.29 24.38 4 24.38 24.22 +.12 +8.6 OFS Cap Q OFS 1.36a 11.8 9 14.34 10.41 28 11.55 128 11.66 11.50 -.01 -2.9 OFS C25 n Q OFSSL 1.59 6.5 25.52 24.01 4 24.62 48 25.00 24.50 +.28 -1.1 OGE Engy N OGE 1.33 3.8 19 37.32 29.59 1313 35.42 8248 35.47 34.13 +.12 +7.6 OHA Inv Q OHAI .08 5.6 36 1.68 .85 54 1.44 273 1.65 1.34 -.13 +25.2 ONEGas N OGS 1.84 2.4 22 79.51 62.20 140 75.24 1247 77.57 73.75 -2.17 +2.7 OP Bancp n Q OPBK 14.10 11.54 17 13.26 154 13.75 13.21 -.29 +6.5 OReillyAu Q ORLY 19 290.35 169.43 371 286.00 2685 290.34 281.18 +3.05 +18.9 OSI Sys Q OSIS 69 96.64 50.50 113 77.26 720 79.28 76.23 -1.33 +20.0 OakVlyBcp Q OVLY .26e 1.2 19 23.89 13.99 18 22.25 39 22.60 21.52 -.05 +13.9 OaktreeC N OAK 3.59e 8.8 12 48.50 38.80 325 40.75 1630 41.70 40.30 -.35 -3.2 OaktrSpL Q OCSL .38 8.1 5.91 4.17 68 4.67 2097 4.74 4.67 -4.5 OaktrSp28 Q OCSLL 1.53 6.3 25.77 24.01 6 24.37 18 24.74 24.27 +.01 -3.3 OaktStInco Q OCSI .56e 6.7 11 9.09 7.03 8 8.41 136 8.49 8.20 -.08 +.1sOasisMid n N OMP 1.57 8.1 20.41 15.57 36 19.50 216 20.41 18.57 +.78 +11.8 OasisPet N OAS 13.87 6.69 4681 12.55 33952 13.70 12.40 -.66 +49.2 OasmiaPh n Q OASM .02p 3.17 .80 27 1.36 53 1.52 1.27 +.06 +54.5 ObalonT n Q OBLN 10.40 2.08 20 2.20 223 2.45 2.10 +.07 -66.7 ObsEva n Q OBSV 20.35 6.15 622 16.33 1170 16.59 14.80 +1.33 +67.3 Obsidian g N OBE 1.44 .82 425 1.13 5923 1.18 1.11 -8.9 OcciPet N OXY 3.12f 3.7 87.67 58.38 4681 83.64 22352 86.60 83.10 -.61 +13.5 OceanBio Q OBCI .05e 5.71 3.26 1 3.69 8 3.69 3.60 +.07 -15.1 OceanPw rs Q OPTT 2.54 .78 149 .87 1143 .94 .86 -.03 -20.9 vjOceanR rs Q ORIG 138.84 20.22 148 29.53 2057 30.16 28.93 +.20 +10.2sOceaneerg N OII .60 2.3 27.41 17.11 1470 26.35 6066 27.41 25.30 +.01 +24.6 OceanFst Q OCFC .60 2.0 17 30.90 24.02 93 29.52 888 30.89 29.48 -.90 +12.5 Och-Ziff N OZM .87e 42.4 23 3.95 1.88 240 2.05 765 2.07 1.98 -18.0 Oclaro Q OCLR 14 10.49 5.61 1692 9.03 10648 9.15 8.72 +.05 +34.0 OconeeFed Q OFED .40 1.4 31 30.49 25.55 1 28.56 4 28.60 27.70 +.23 -.5 OcularTher Q OCUL 8.28 3.30 424 6.56 2229 6.71 6.14 +.16 +47.4 OcwenFn N OCN 4.84 2.65 427 4.12 1998 4.20 4.02 +.02 +31.6 OdonateT n Q ODT 32.00 15.15 17 23.95 125 24.97 22.57 +.52 -4.2 OdysMr rsh Q OMEX 13.75 3.17 12 7.51 51 7.89 7.30 -.04 +99.2 OfficeDpt Q ODP .10 3.8 6 6.26 2.00 3464 2.62 24946 2.86 2.60 -.08 -26.0 OhioValB Q OVBC .84 1.6 33 56.15 29.05 1 51.35 49 54.35 50.55 -2.75 +27.1 OhrPhar h Q OHRP 2.18 .18 148 .21 1100 .23 .20 -.00 -88.8 Oi SA C N OIBR/C 9.71 4.00 21 4.98 174 5.14 4.00 +.69 -11.5 OilStates N OIS 38.95 20.23 354 33.35 2733 34.45 31.50 +.65 +17.8 Oil-Dri N ODC .96f 2.2 48 50.82 35.42 5 44.36 89 46.73 43.53 +.62 +6.9 Okta n Q OKTA 61.00 21.52 1168 54.15 9384 55.36 49.87 +1.58 +111.4 OldDomFrt Q ODFL .52 .4 36 164.10 93.29 550 148.29 3038 154.11 143.92 +.90 +12.7sOldLnBc Q OLBK .40f 1.2 21 35.72 26.01 60 34.69 346 35.72 34.03 -.55 +17.8sOldNBcp Q ONB .52 2.8 25 19.35 15.38 707 18.50 3907 19.35 18.45 -.55 +6.0 OldPoint Q OPOF .44 1.5 23 34.64 24.07 4 29.81 30 29.88 28.32 +1.42 +.2 OldRepub N ORI .78 3.9 17 22.34 17.92 935 20.03 6451 20.40 19.90 +.17 -6.3 OldSecBc Q OSBC .04 .3 15 15.60 10.75 81 14.45 474 15.20 14.40 -.50 +5.9 OlScCTrI pf Q OSBCP .78 7.4 10.70 10.31 2 10.47 13 10.56 10.45 -.00 +.4 Olin N OLN .80 2.7 9 38.84 27.68 1082 29.22 9202 30.40 28.74 +.19 -17.9 Ollies n Q OLLI 35 77.50 40.95 284 74.80 2650 76.80 72.00 +.55 +40.5 OlympStl Q ZEUS .08 .4 13 25.84 16.58 34 22.37 294 22.64 21.30 +.76 +4.1sOmegaFlex Q OFLX .96f 1.2 53 85.96 53.50 16 82.96 82 85.96 81.78 -.24 +16.2 OmegaHlt N OHI 2.64 8.4 11 33.85 24.90 853 31.33 5087 32.15 31.28 -.74 +13.8 Omeros Q OMER 25.20 8.36 295 21.01 2432 21.54 18.93 +1.51 +8.1sOmnicell Q OMCL 57.70 39.75 160 53.75 1742 57.70 52.20 -2.95 +10.8 Omnicom N OMC 2.40 3.1 16 83.34 65.32 1921 77.51 9653 78.38 76.45 +.43 +6.4 Omnova N OMN 11.90 8.10 68 10.20 435 10.60 10.15 -.15 +2.0 OnDeckCap N ONDK 7.68 3.98 324 7.24 1435 7.56 7.06 +.09 +26.1 OnSmcnd Q ON 12 27.10 14.20 4557 23.48 21788 23.91 22.95 +.38 +12.1 OnTrack Q OTIV 2.94 .93 137 1.18 453 1.18 1.11 +.02 -13.2 OncoMed Q OMED 5.56 1.74 25 2.45 176 2.56 2.31 -.02 -40.2 Oncobiolog Q ONS 2.30 .78 3 .91 268 .94 .87 +.01 -30.1 OncoCyte n A OCX 7.64 1.10 83 3.15 3076 4.59 2.85 +.20 -32.3 OncolBio n Q ONCY 7.40 4.89 30 5.40 190 6.04 5.37 -.20 -13.8 Onconov wt Q ONTXW .80 .35 .80 +45.5 Onconva rs Q ONTX 2.83 .33 709 .45 3310 .49 .42 +.01 -70.0 OncoSec rs Q ONCS 2.95 .88 468 1.30 2716 1.43 1.25 -.11 -20.0 OneGpHosp Q STKS 3.10 1.32 67 2.50 919 2.65 2.24 +.12 +4.6 OneHorz rs Q OHGI 3.38 .44 337 .45 1907 .52 .45 -.02 -68.0 180 DgrCap Q TURN 2.45 1.46 16 2.16 265 2.28 2.14 -.06 +9.6sOneLibrty N OLP 1.80 6.5 15 27.70 21.02 56 27.66 269 27.80 27.17 +.49 +6.7 OneStopS n Q OSS 6.25 4.08 5 4.74 64 4.74 4.16 +.57 -2.9 1800Flowrs Q FLWS 23 13.33 7.80 86 13.10 541 13.15 12.55 +.25 +22.4 OneSmart n N ONE 16.00 8.56 69 11.84 734 12.31 11.33 +.01 +8.5 OneSpan Q OSPN 23.35 11.05 104 20.60 514 20.90 20.10 -.10 +48.2 OneMain N OMF 16 36.32 23.70 580 33.43 3012 34.93 32.98 -.93 +28.6sONEOK N OKE 3.18f 4.5 52 71.99 49.65 2752 71.40 16570 71.99 69.73 +.19 +33.6sOoma n N OOMA 16.45 7.30 60 15.50 504 16.45 14.65 +.10 +29.7 OpenText s Q OTEX .61f 1.6 33 40.31 31.00 376 37.92 2206 38.14 36.42 +1.48 +6.3 OpesAcq n Q OPES 9.98 9.66 9.76 151 9.77 9.76 +.06 +.8 OpesAcq un Q OPESU 10.15 9.11 10.07 1 10.08 10.07 -.03 +.5 OpGen n rs Q OPGN 14.25 1.62 39 2.06 988 2.30 1.85 +.18 -55.9 Ophthotech Q OPHT 1 4.50 2.25 85 2.70 704 2.85 2.65 -.13 -13.5tOpiantPh n Q OPNT 51.90 12.75 60 16.17 311 17.25 12.75 +2.74 -29.6 OpkoHlth Q OPK 7.24 2.66 7468 5.86 45501 6.30 5.24 +.65 +19.6 OppLgCap N RWL .72e 1.4 55.31 45.76 50 52.03 244 52.10 51.49 +.72 +1.2 OppMidCap N RWK .59e .7 64.10 53.65 19 62.51 62 63.24 62.07 +.35 +3.0 OppSmCap N RWJ .59e .8 77.03 60.34 22 74.57 81 75.93 74.14 -.64 +6.7sOppUltDiv N RDIV 1.15e 3.0 39.00 32.12 120 38.42 1404 39.00 38.17 -.41 +5.0sOp R1000D n N OMFL 27.47 24.74 8 27.50 20 27.50 27.10 +.50 +5.4 OpIntRev n N REFA 30.89 25.65 1 26.46 5 26.75 26.26 -.06 -5.0 Opp Rev n N ESGL 33.09 28.18 1 31.30 2 31.31 31.07 +.36 +.7 OppGlRv n N ESGF 33.63 28.44 1 30.17 8 30.31 30.01 +.32 -3.9 OppenFin N RWW .58e .9 74.63 58.96 2 65.30 9 65.99 64.68 +.75 -5.4 OpEMRev n N REEM 30.65 24.95 4 25.52 7 25.68 25.43 +.12 -8.2 OppenHldg N OPY .44 1.6 29.80 15.35 42 28.30 193 29.30 27.65 -.25 +5.6sOptiNose n Q OPTN 30.00 15.01 164 27.44 873 30.00 26.88 -.84 +45.2 Optibase Q OBAS 9.50 6.40 8.70 1 8.70 8.70 +.18 +9.3 OptCable Q OCC .08 2.1 4.15 2.13 1 3.85 65 4.00 3.60 -.15 +60.0 OptimBk h Q OPHC 13.96 1.85 2 5.05 32 5.18 4.64 +.27 +7.4 OpusBank Q OPB .59e 2.0 18 30.95 21.06 163 28.95 701 30.45 28.95 -.88 +6.0 Oracle N ORCL .76 1.6 55 53.48 42.57 25771 48.63 128188 48.81 46.06 +2.63 +2.9tOramedPh Q ORMP 11.34 5.85 30 5.98 258 6.38 5.85 -.28 -33.6 Orange N ORAN .41e 2.4 18.57 15.89 233 17.05 1098 17.54 16.99 -.35 -2.0 OraSure Q OSUR 34 23.01 12.86 143 17.30 1722 17.75 17.06 -.42 -8.3 Orbcomm Q ORBC 11.99 8.50 292 10.40 1806 10.72 10.35 -.24 +2.2 Orbotch Q ORBK 21 65.75 33.72 122 62.13 937 63.13 61.26 -.57 +23.7 OrchidIsl N ORC 1.08e 13.9 41 10.47 6.77 349 7.78 2191 7.80 7.62 +.05 -16.2 OrchidsPP A TIS 1.40 35.7 6 15.74 3.44 50 3.92 532 4.41 3.66 -.43 -69.4 Organovo Q ONVO 2.72 .91 546 1.34 2874 1.44 1.32 -.05 tOrgenesis n Q ORGS 16.80 8.00 4 8.35 102 8.59 8.00 +.01 -39.7 OrientPap A ONP 3 2.45 .75 7 1.01 40 1.03 .90 +.02 -21.7 OrignAg rs Q SEED 19.60 6.40 206 8.27 1117 9.35 7.03 +.07 -2.7 OrigBcp n Q OBNK .13 .3 42.31 36.12 103 39.48 493 41.17 38.66 -.21 +5.3 OrionEngy Q OESX 1.30 .70 22 1.07 310 1.09 1.00 -.01 +21.6 OrionECarb N OEC .72 68 33.95 19.90 937 31.50 2148 32.25 30.65 +.55 +23.0sOrionGpHl N ORN 8.77 5.17 215 8.75 1220 9.00 8.16 +.55 +11.7 Oritani Q ORIT 1.13e 6.9 12 17.70 15.00 100 16.25 675 16.65 16.15 -.25 -.9 Orix N IX 100.03 77.52 15 80.84 153 82.12 79.72 +1.61 -4.6tOrmatTc N ORA .49 .9 31 70.68 50.20 154 52.50 1377 53.82 50.20 -1.73 -17.9 OrrstownF Q ORRF .52f 2.0 20 27.05 22.15 6 26.30 48 26.70 26.15 -.10 +4.2 OrthoPed n Q KIDS 31.39 14.00 43 29.37 243 30.00 28.34 -.11 +53.0 Orthofix Q OFIX 77 61.86 42.68 80 58.10 513 59.37 57.88 +.18 +6.2 OshRusS n N OUSM 27.99 24.76 12 27.74 120 27.93 27.63 +.06 +2.6 OshIntQ n N ONTL 29.06 25.73 1 26.61 8 26.79 26.50 -.01 -3.7 OshkoshCp N OSK .96 1.3 17 100.26 66.55 675 73.60 3372 73.82 70.08 +2.66 -19.0 OsiskoGl n N OR .20 14.39 9.14 289 9.40 1754 9.75 9.34 -.22 -18.7 OspyEn A n Q OSPR 10.20 9.47 83 10.17 722 10.18 10.08 +.02 +5.9 OspreyE un Q OSPRU 11.20 9.26 11.05 0 11.05 11.05 +.05 +11.1 OssenInn rs Q OSN 18 8.90 1.50 7 2.80 71 2.89 2.68 -.09 -2.8 Otelco Q OTEL 9 17.75 6.95 2 15.14 55 15.30 15.00 +.09 +13.4 Otonomy Q OTIC 21.15 2.80 210 3.75 955 4.00 3.65 -.08 -32.4 OttawaBc n Q OTTW .20f 1.4 93 14.99 13.59 13.96 6 13.96 13.81 +.15 -3.3 OtterTail Q OTTR 1.34 2.8 24 49.75 38.75 45 48.40 287 49.65 47.50 -1.20 +8.9 OutfrontM N OUT 1.44 6.8 12 25.30 17.75 1733 21.23 8030 21.25 20.58 +.48 -8.5 OvaScience Q OVAS 1.73 .71 23 .94 299 .97 .90 -.01 -32.9 OverSh rs N OSG 4.16 1.67 421 3.62 2310 3.96 3.53 -.27 +32.1 Overstk Q OSTK 89.80 14.30 1039 38.85 5080 39.80 36.10 +2.05 -39.2 Ovid Th n Q OVID 12.44 5.28 46 11.00 188 11.10 9.04 +1.77 +11.4 OwensMin N OMI 1.04 6.0 11 32.51 14.26 514 17.32 2703 17.57 17.05 +.24 -8.3 OwensCorn N OC .84 1.3 20 96.52 61.00 1967 64.89 7627 65.10 62.59 +.99 -29.4 OwensIll N OI 13 25.90 16.22 951 16.82 6095 17.42 16.81 -.05 -24.1 OwensRM A ORM .80f 4.8 11 18.72 13.71 25 16.75 129 16.94 16.55 +.01 +4.6 Oxbridge Q OXBR .48 28.2 3 6.00 1.00 0 1.71 45 1.85 1.60 -.10 -20.7 OxfordImm Q OXFD 19.51 10.00 23 13.23 277 13.78 13.05 -.22 -5.3 OxfordInds N OXM 1.36 1.6 21 93.47 57.36 125 87.21 650 87.47 83.71 +2.10 +16.0 OxfordLn Q OXLC 1.62 14.6 11.74 9.11 426 11.10 1662 11.14 10.54 +.57 +10.4 Oxford 23pf Q OXLCO 1.88 7.4 25.74 25.14 4 25.34 15 25.38 25.26 +.12 -.2 OxfrLn24 pf Q OXLCM 1.69 6.7 25.93 25.00 2 25.37 7 25.64 25.37 -.14 +.7 OxfSqCap Q OXSQ .80 11.4 6 7.25 5.15 119 7.03 601 7.08 6.97 +.05 +22.5P-Q:P&F Inds Q PFIN .20 2.4 8.88 5.60 8 8.46 24 8.74 8.24 +.13 +.9 PAM Q PTSI 41 51.73 16.34 6 46.13 101 50.30 43.73 -1.61 +34.0sPB Bncp Q PBBI .24 2.0 11.75 10.00 4 11.90 11 11.90 11.45 +.35 +10.7 PBF Engy N PBF 1.20 2.8 13 50.99 19.46 945 42.43 8175 44.78 41.16 -.02 +19.7 PBF Logist N PBFX 1.96f 9.3 11 22.30 17.75 33 21.00 112 21.60 20.80 -.50 +.2sPC Cnnctn Q CNXN .34e 18 34.91 22.66 26 34.06 229 34.91 32.93 +.01 +30.0 PC-Tel Q PCTI .22 3.5 7.85 5.65 48 6.22 131 6.31 6.02 -15.6 PCM Fund N PCM .96 8.4 12.13 10.15 45 11.42 194 11.60 11.40 -.05 -1.3 PCM Inc Q PCMI 20.50 6.90 88 17.85 453 18.05 16.29 +1.40 +80.3 PCSB Fn n Q PCSB .03p 86 22.34 16.50 15 19.70 118 19.99 19.67 -.22 +3.4 PDC Engy Q PDCE 66.20 36.74 781 61.93 4714 65.34 60.42 -.15 +20.2 PDF Sol Q PDFS 35 20.10 9.62 175 11.76 924 12.64 11.67 -.42 -25.1 PDL Bio Q PDLI .20 7.7 4 3.55 2.15 1669 2.59 7631 2.60 2.45 +.14 -5.5 PDL Cmt n Q PDLB 16.95 14.46 5 15.14 70 15.68 15.01 +.11 -.3 PG&E Cp N PCG 2.12f 4.9 7 71.57 37.30 3475 43.27 28287 45.32 43.20 -1.76 -3.5 PGT Inc N PGTI 27 22.35 12.25 234 21.35 1643 21.75 20.95 +26.7 PHH Corp N PHH 15.00 8.01 156 10.83 695 10.95 10.82 -.05 +5.1 PHI vtg Q PHII 13.95 9.41 0 10.40 18 10.43 9.60 -.10 -11.1tPHI nv Q PHIIK .20 2.2 13.39 9.22 136 9.20 547 10.02 9.14 -.50 -20.5 PICO Hld s Q PICO 5.00e 14.57 10.38 65 12.60 419 12.70 12.18 +.35 -1.6 PIMCO1-3Tr N TUZ .34a .7 50.80 49.84 8 49.96 34 49.97 49.90 -.01 -.6 Pimc1-5Tip N STPZ .53e 1.0 52.52 51.47 154 51.62 365 51.65 51.53 -.04 -.6 Pim15TIPS N LTPZ .42e .6 69.37 64.23 5 68.26 50 68.28 67.72 -.01 -1.4 PimBrdTIPS N TIPZ .80e 1.4 58.70 56.63 8 57.62 26 57.65 57.48 -.08 -1.0 PimLwDur N LDUR 2.82e 2.0 101.42 99.25 5 99.41 26 99.72 99.33 +.01 -.9 PimcoTR N BOND 6.13e 5.9 107.65 101.92 55 103.16 275 103.21 102.88 +.11 -2.7 Pim0-5HYCp N HYS 5.21e 5.2 101.95 97.52 122 99.94 756 100.10 99.68 +.26 -.5 PimIGBd N CORP 3.12a 3.1 106.25 97.04 19 100.96 102 100.98 100.31 +.54 -4.5 PimShMat N MINT .82e .8 101.87 101.35 516 101.46 2833 101.48 101.42 +.02 -.1 PimIntMu N MUNI 1.26 2.4 54.58 52.31 5 52.87 49 52.92 52.73 +.14 -1.5 PimSTMun N SMMU .47e .9 50.80 49.49 2 49.87 19 49.94 49.66 +.04 Pim25yrZro N ZROZ 3.07e 2.6 124.10 106.57 18 116.37 43 116.78 115.23 +.36 -4.2 PJT Part n N PJT .20 .4 58.76 35.47 117 56.95 773 57.96 55.35 +1.54 +24.9 PLDT Inc N PHI 1.60e 6.3 34.90 21.58 57 25.20 356 25.27 24.13 +1.10 -16.2 PLX Phr rs Q PLXP 9.41 3.20 1 4.00 11 4.16 3.99 -.20 -42.0 PNC pfP N PNCpP 1.65 6.0 29.65 26.65 56 27.44 382 28.02 27.41 -.41 -3.0 PNC pfQ N PNCpQ 1.34 5.3 25.79 24.15 23 25.10 97 25.27 25.05 -.08 -1.0 PNC N PNC 3.80f 2.7 13 163.59 119.77 5306 138.32 14972 139.56 135.25 +2.32 -4.1 PNM Res N PNM 1.06 2.8 19 46.00 33.75 322 38.30 2257 39.80 37.60 -1.40 -5.3 POSCO N PKX 93.12 64.48 126 70.00 1353 70.76 68.56 -.40 -10.4 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 14, 2018

PAGE 66

tPPDAI n N PPDF 13.68 4.51 1164 4.36 7263 5.78 4.33 -1.44 -38.7 PPG s N PPG 1.80 1.7 18 122.07 100.36 1569 103.99 7441 104.87 102.90 +.99 -11.0 PPL Cap 73 N PPX 1.48 5.8 26.75 24.83 6 25.53 104 25.54 25.42 +.05 -.2 PPL Corp N PPL 1.64 5.8 12 39.90 25.30 2792 28.52 26310 29.57 27.70 -1.05 -7.9sPQ GrpH n N PQG 37 18.69 12.88 120 17.98 1057 18.69 17.41 -.44 +9.3sPRA Grp Q PRAA 62 42.90 25.72 165 42.25 1582 42.90 41.80 +.25 +27.3sPRA Hlth Q PRAH 62 99.91 73.05 354 99.96 2029 100.68 95.40 +4.22 +9.8 PRGX Glbl Q PRGX 10.30 5.40 18 9.55 164 9.80 9.50 -.15 +34.5 PS BusPk N PSB 3.40 2.6 33 137.60 107.91 68 130.23 421 131.99 129.09 -1.77 +4.1 PSBPk pfU N PSBpU 1.44 5.7 25.99 24.36 4 25.38 38 25.44 25.20 +.16 +.5 PSBPk pfV N PSBpV 1.42 5.6 26.65 24.06 7 25.33 35 25.33 25.18 +.10 +.1 PS BusP pfY N PSBpY 24.78 22.04 16 23.94 173 24.10 23.72 -.04 -2.7 PS BusP pfX N PSBpX 1.31 5.3 25.50 22.32 20 24.58 130 24.64 24.16 +.41 -2.7 PS BsPk pfW N PSBpW 25.77 22.23 20 24.56 89 24.65 24.06 +.63 -2.7 PTC Inc Q PTC 100.79 52.20 478 98.84 3923 99.87 95.64 +2.63 +62.6 PTC Thera Q PTCT 52.95 14.56 548 36.26 2840 37.83 35.64 -.44 +117.4 PVH Corp N PVH .15 .1 18 169.22 110.76 467 148.27 4450 151.48 146.49 +1.85 +8.1 PacWstBc Q PACW 2.40f 4.9 15 55.86 43.08 1096 49.02 4728 51.60 48.88 -1.04 -2.7 Paccar Q PCAR 1.12 1.8 12 79.69 59.82 2226 63.45 8245 63.71 60.83 +2.54 -10.7 PcrTrnd750 N PTLC 30.73 25.89 168 30.18 865 30.24 29.77 +.45 +5.4 PcrTrnd450 N PTMC 33.22 27.70 79 32.92 446 33.22 32.55 +.11 +5.8sPcrTrnd100 N PTNQ 34.84 26.72 43 34.88 268 34.98 34.14 +.87 +15.3 PacrCash n N GCOW 34.59 29.33 15 30.96 236 31.28 30.59 -.05 -1.7 PacrTrendp N PTEU 33.39 27.44 35 28.19 191 28.31 27.93 +.07 -8.2 Pacr Wlth n N PWS 27.67 23.99 4 26.68 63 26.68 26.48 +.06 +5.7sPac Cash n N CALF 32.73 22.60 4 29.23 329 32.73 28.98 -.22 +12.0 PacDvCsh n N ICOW 31.03 25.58 20 27.90 31 28.20 27.58 +.12 -4.9 PacBiosci Q PACB 5.70 2.02 546 3.70 3158 3.88 3.62 +.03 +40.2 PacifCstOil N ROYT .15e 6.4 6 2.75 1.36 98 2.31 926 2.49 2.26 -.18 +19.1 PacEthanol Q PEIX 7.50 2.30 194 2.45 1856 2.70 2.35 -.15 -46.2 PacGE pfA A PCGpA 1.50 5.7 33.49 21.19 44 26.47 76 26.71 25.01 +1.23 -6.1 PacGE pfB A PCGpB 1.37 5.8 33.00 22.05 3 23.52 10 23.75 22.98 +.10 -9.0 PacGE pfC A PCGpC 1.25 5.8 29.01 20.60 1 21.45 3 21.45 21.11 -.00 -12.8 PacGE pfD A PCGpD 1.25 5.8 26.95 20.01 7 21.67 9 21.67 20.61 +.25 -10.3 PacGE pfE A PCGpE 1.25 5.9 29.48 20.30 1 21.30 4 21.40 21.13 -.10 -13.6 PacGE pfG A PCGpG 1.20 5.9 32.05 19.11 10 20.45 16 20.74 20.00 +.24 -16.8 PacGE pfH A PCGpH 1.12 5.7 29.54 18.65 1 19.75 6 19.75 19.26 +.24 -14.4 PacGE pfI A PCGpI 1.09 5.6 26.84 18.88 1 19.40 1 19.43 19.01 -.03 -14.0 PacMerc Q PMBC 22 10.10 7.60 4 9.75 71 10.05 9.75 -.25 +11.4 PacPreBc Q PPBI .15p 24 46.05 32.05 636 37.30 2656 40.00 36.85 -.85 -6.8 PaciraPhm Q PCRX 51.10 26.95 375 36.40 3491 37.10 33.70 +2.40 -20.3 PackAmer N PKG 3.16f 2.8 18 131.13 105.81 287 114.83 3453 116.17 113.22 +1.55 -4.7tPagsegur n N PAGS 39.97 25.15 6342 27.30 20912 28.61 25.15 -.57 -13.9 PainThr rs Q PTIE 12.80 2.04 87 2.40 1895 2.92 2.31 -.10 -40.0 PalatinTch A PTN 1.59 .38 849 1.02 4377 1.06 .99 -.02 +18.7sPaloAltNet N PANW 219.19 126.56 902 215.95 7728 219.38 206.70 +4.79 +49.0 PampaEng N PAM 72.98 32.18 268 38.06 1818 40.84 37.56 +.64 -43.4 PanASlv Q PAAS .14 .8 21 19.56 13.99 821 16.90 6043 18.36 16.69 -1.24 +8.6 Pandora N P 9.98 4.09 3886 8.16 30424 8.39 7.63 -.09 +69.3 PangaeaL Q PANL 2 8.40 2.13 1 3.00 8 3.04 2.95 -.04 -18.5 PanhO&G N PHX .16 .8 25.30 17.65 9 20.40 93 21.33 19.95 +.10 -.7tPapaJohns Q PZZA .90 1.7 22 81.09 47.80 2187 53.55 12626 55.83 47.80 +2.28 -4.6 PapaMurph Q FRSH 13 6.50 3.50 39 5.16 106 5.27 5.02 +.06 -4.1 ParTech N PAR 42 17.97 7.31 88 17.05 521 17.77 15.81 -.61 +82.4 ParaGold n A PZG 3 1.80 1.16 48 1.22 380 1.29 1.20 -.03 -6.2 ParamtGp N PGRE .40 2.6 16.79 13.70 520 15.62 3499 15.74 15.51 -.09 -1.5 ParatekPh Q PRTK 29.00 9.85 410 10.65 2855 10.80 10.05 +.10 -40.5 Paretem rs A TEUM 3.59 .54 871 2.37 5240 2.51 2.35 -.09 +14.5 ParkCity Q PCYG 41 15.00 6.75 40 8.25 250 8.40 7.50 +.30 -13.6 ParkEl N PKE .40 1.7 19 24.16 14.59 74 23.33 646 23.85 23.04 +.03 +36.8 ParkHot n N PK 2.20f 7.0 32.62 23.91 1320 31.31 5360 31.55 30.51 -.01 +8.9 ParkNatl A PRK 3.84f 3.5 18 119.00 92.42 20 109.61 118 113.65 109.40 -.98 +5.4 ParkOh Q PKOH .50 1.3 16 47.90 34.95 9 37.40 90 39.30 36.18 -1.10 -18.6 ParkeBcp Q PKBK .56f 2.4 16 24.80 16.25 11 23.35 71 24.30 23.15 -.21 +25.0 ParkDrl N PKD 1.44 .31 3256 .36 14284 .48 .35 -.02 -64.2 ParkerHan N PH 3.04f 1.9 20 212.80 152.47 1496 161.51 5283 162.25 156.73 +4.69 -19.1 ParkrVs rs Q PRKR 2.24 .48 70 .75 378 .78 .68 +.01 -29.2 ParsleyEn N PE 53 33.43 21.12 2375 32.07 24113 33.25 31.15 +.40 +8.9 PrtnrCm Q PTNR 17 6.60 3.23 5 3.81 16 3.90 3.53 +.09 -38.1 PartRe pfF N PREpF 1.47 5.8 26.24 24.68 0 25.38 13 25.65 25.38 -.15 -.8 PartRe pfG N PREpG 1.63 6.2 27.59 25.81 2 26.40 19 26.63 26.35 -.09 -1.6 PartRe pfH N PREpH 1.81 6.4 30.82 26.81 12 28.18 118 28.47 27.84 -.22 -1.7 PartRe pfI N PREpI 1.47 5.8 27.08 24.91 10 25.35 39 25.59 25.34 -.23 -3.5 PartyCity n N PRTY 15 16.75 9.50 727 16.45 4865 16.73 15.80 +.70 +17.9 PathfdBcp Q PBHC .24 1.5 23 16.64 14.60 0 15.53 5 15.59 15.50 -.12 +.9 PatrkInd s Q PATK 19 72.35 45.30 145 59.30 940 60.30 56.90 -1.15 -14.6 PatrNBc rs Q PNBK .04 .2 24 21.15 15.90 1 19.80 10 20.05 19.60 -.20 +10.9 PatriotTr n Q PATI 14 23.80 16.72 21.80 9 21.90 20.87 +.10 +25.4 PatternEn Q PEGI 1.69f 9.9 13 26.56 16.58 7665 17.09 10884 19.39 16.81 -2.01 -20.5 Patterson Q PDCO 1.04 4.5 10 44.47 20.57 1159 22.92 9692 23.76 22.27 +.10 -36.6 PattUTI Q PTEN .16f .9 25.03 14.83 2749 17.28 14296 19.29 16.95 -.80 -24.9 Pavmed n Q PAVM 9.31 .87 745 1.40 6091 1.47 1.11 +.26 -38.7 Paychex Q PAYX 2.24 3.2 28 73.10 54.20 2170 70.54 10936 70.62 68.06 +.75 +3.6 PaycomSft N PAYC 118.45 64.50 417 110.19 2884 111.18 102.25 +6.71 +37.2sPaylocity Q PCTY 65.14 41.15 205 64.63 666 65.22 62.51 +1.34 +37.0 PayData rs Q PYDS 4.10 1.22 58 1.69 284 1.78 1.65 -.05 -33.2sPayPal n Q PYPL 56 89.19 54.33 6106 87.99 28033 89.19 85.07 +2.05 +19.5 pdvWirelss Q PDVW 39.75 22.50 13 26.35 115 26.95 25.33 +.95 -17.9 PeabodyE n N BTU .60 1.4 47.84 24.93 624 43.81 3541 46.27 43.74 -1.47 +11.3 PeakRsts Q SKIS .28 5.3 5.78 4.10 112 5.30 264 5.55 5.05 +.10 -1.9 PeapkGl Q PGC .20 .6 19 38.00 29.21 71 33.96 281 35.59 33.93 -1.14 -3.0 Pearson N PSO .80e 6.7 12.51 7.62 204 12.00 1215 12.09 11.76 +.22 +22.2 Pebblebrk N PEB 1.52 3.9 22 41.65 31.29 344 39.04 2665 39.55 38.47 +.03 +5.0 Pebble pfC N PEBpC 1.63 6.3 26.05 23.93 4 25.78 24 25.96 25.38 +.11 +2.0 Pebbleb pfD N PEBpD 2.09 8.2 26.43 24.11 3 25.49 215 25.70 25.46 -.31 -1.0 Pedevco rs A PED 4.44 .26 535 1.50 4742 2.06 1.36 -.32 +368.8 Pegasyst Q PEGA .12 .2 67.95 45.40 307 58.65 2343 59.70 56.90 +1.55 +24.4 Pembina g N PBA 1.56 26 36.99 29.28 327 35.47 1662 35.71 34.91 +.08 -2.0sPnnNtGm Q PENN 38 36.47 19.98 1027 36.59 5421 36.90 34.70 +1.68 +16.8sPennVa n Q PVAC 96.13 32.49 171 86.01 1332 96.13 85.93 -4.23 +119.9 PennantPk Q PNNT .72 10.2 8 7.84 6.29 165 7.08 824 7.14 7.03 -.01 +2.5 PenPkFR Q PFLT 1.14 8.3 11 14.65 12.00 124 13.71 475 13.95 13.60 -.08 -.1 Penney N JCP 40 5.63 2.25 7299 2.38 42458 2.46 2.33 -.06 -24.7 PennsWd Q PWOD 1.88 4.1 18 50.00 39.59 4 45.50 21 46.00 44.25 -.43 -2.3 PennaRE N PEI .84 7.5 15 13.02 8.86 677 11.26 4840 11.68 11.06 -.11 -5.3 PenRE pfB N PEIpB 1.84 7.6 25.74 20.21 3 24.21 35 24.33 24.14 -.01 -3.9 PenRE pfC N PEIpC 1.80 7.8 26.98 19.44 4 23.22 40 23.31 22.96 +.02 -10.3 PenRE pfD N PEIpD 1.72 7.7 25.83 19.01 5 22.45 21 22.61 22.25 +.14 -10.6 PennyMFn N PFSI .47p 6 25.20 16.00 85 19.30 497 20.03 19.30 -.40 -13.6 PennyMac N PMT 1.88 10.0 20 19.67 14.87 319 18.87 2587 19.62 18.78 -.21 +17.4 Penny pfA N PMTpA 2.03 8.1 25.80 23.11 66 25.14 271 25.60 25.10 -.56 -.4 PennyM pfB N PMTpB 25.45 23.68 14 25.14 155 25.27 25.13 -.02 -.2 PensarAc n Q WRLS 10.17 7.75 0 9.87 65 9.90 9.87 -.03 +2.1 PensrAc rt Q WRLSR .55 .30 .45 13 .45 .45 -.05 -10.0 PensarA un Q WRLSU 11.48 10.02 0 10.20 8 10.60 10.20 -.45 -1.2 Penske N PAG 1.40f 2.9 12 54.83 38.33 282 48.68 1824 50.97 47.46 -.92 +1.7 Pentair N PNR .70 1.6 13 74.84 41.28 1188 43.52 5710 43.75 42.36 +1.24 -38.4 Penumbra n N PEN 167.35 77.75 358 135.35 1531 143.45 134.45 -7.02 +43.8 PeopUtdF Q PBCT .70f 3.9 17 20.26 15.97 2430 18.06 14973 18.74 18.03 -.15 -3.4 PeopUtd pf Q PBCTP 1.41 5.5 28.99 25.00 12 25.75 97 26.22 25.67 -.15 -9.1 PeBcOH Q PEBO 1.12f 2.9 17 39.58 29.55 24 37.97 164 39.55 37.96 -.87 +16.4 PeopBNC Q PEBK .52 1.7 17 36.12 26.00 1 31.32 26 32.43 30.65 -.39 +2.1 PeopFSvc Q PFIS 1.32f 2.9 17 52.00 39.00 3 46.24 15 47.26 45.60 -.23 -.7 PeopUtah n Q PUB .40f 1.1 31 38.70 26.35 22 34.95 161 36.65 34.75 -1.35 +15.3 PepsiCo Q PEP 3.71f 3.3 35 122.51 95.94 4407 112.69 42864 113.00 107.52 +3.13 -6.0 Percptr Q PRCP .15 1.3 34 12.25 6.80 17 11.59 158 12.14 11.14 -.30 +19.5 Perficient Q PRFT 52 27.51 16.70 145 27.24 462 27.45 26.18 +.54 +42.8 PerfFood n N PFGC 24 38.70 25.40 352 37.45 1976 37.80 36.60 +13.1 Performnt Q PFMT 3.52 1.52 2.19 17 2.27 2.18 +.06 +32.7 PerionNwk Q PERI 1.96 .71 55 1.10 388 1.15 1.09 -.06 +6.3 PerkElm N PKI .28 .4 29 84.49 62.43 680 75.67 2973 76.18 74.27 +1.35 +3.5 PermRck n N PRT 16.69 15.00 18 16.04 146 16.38 15.95 -.25 +3.5 PermaFix Q PESI 5.15 3.25 17 4.10 42 4.50 4.10 -.40 +12.3 PermaPip Q PPIH 10.43 7.50 20 9.20 55 9.30 9.10 +2.2 Prmian N PBT .64e 7.0 25 10.30 7.80 42 9.13 324 9.35 9.10 -.10 +2.9 PernixT rs Q PTX 5.18 2.00 27 2.44 195 2.59 2.42 -.08 +1.7 Perrigo N PRGO .76 1.0 95.93 63.68 704 75.90 6866 78.12 75.27 -.33 -12.9 PerryEllis Q PERY 8 29.59 16.35 68 28.74 630 29.23 28.30 +.37 +14.8 PershGld rs Q PGLC 3.31 1.70 31 1.75 175 1.84 1.72 -.01 -26.9 Perspecta n N PRSP 25.45 19.84 1542 22.87 9515 23.03 21.30 +.90 -6.8sPetIQ n Q PETQ 29.24 17.03 384 25.67 3424 29.24 24.95 -2.19 +17.5 PetMed Q PETS 1.00 2.6 24 57.80 31.81 797 38.99 5093 40.24 35.55 -3.63 -14.3 PetChina N PTR .70e 1.0 85.02 60.69 75 73.61 615 75.16 71.12 +1.13 +5.2 PetrbrsA N PBR/A 14.98 7.24 5232 9.38 38426 9.51 8.90 +.17 -4.6 Petrobras N PBR 17.20 7.72 11317 10.69 78059 10.84 10.27 +.27 +3.9 Pfenex A PFNX 8.42 2.07 280 5.35 932 5.89 5.33 -.17 +101.1 Pfizer N PFE 1.36 3.6 15 39.43 32.32 14446 37.53 103141 37.59 37.01 +.42 +3.6 PFSweb Q PFSW 11.86 5.90 87 10.04 470 10.13 9.60 +.23 +35.1 PhlpsSelEn N DSE 1.26 22.5 7.35 4.89 66 5.61 590 5.67 5.52 +.05 -4.1sPhibroAH Q PAHC .40 .8 35 48.40 32.05 58 48.35 466 48.40 46.25 +1.10 +44.3 PhilipMor N PM 4.56f 5.5 21 121.69 76.21 7517 82.68 27470 84.00 81.45 +.42 -21.7sPhilipsNV N PHG .88e 2.0 43.98 35.47 569 43.66 3809 43.98 42.92 +.18 +15.5 Phillips66 N PSX 3.20f 2.9 26 122.38 80.73 1563 111.81 8160 114.61 109.74 +.63 +10.5 Phill66LP N PSXP 2.71f 5.3 19 56.48 44.40 147 50.84 793 51.25 49.56 +.31 -2.9 PhxNMda N FENG 8.14 2.43 42 4.60 1198 5.08 4.47 +.06 -29.1 PhotrIn Q PLAB 1 10.60 7.20 285 8.45 2733 9.05 8.40 +.15 -.9 PhysRltTr N DOC .92 5.8 42 19.07 14.13 1352 15.85 9835 16.11 15.71 -.25 -10.8 PiedmLithn Q PLLL 17.98 12.75 2 13.35 13 14.50 13.35 -.60 +4.7 PiedmOfc N PDM .84 4.2 9 21.19 16.69 910 20.12 5044 20.57 20.08 -.28 +2.6 Pier 1 N PIR .28 12.6 5.92 2.15 1023 2.23 7837 2.58 2.18 -.35 -46.1 PierisPhm Q PIRS 9.75 4.42 409 5.60 1568 5.62 5.22 +.14 -25.8tPilgrimsP Q PPC 8 38.39 18.83 1248 18.73 6046 20.65 18.65 -1.60 -39.7 PimUS Eq n N MFUS 29.49 25.01 4 28.82 28 29.02 28.66 +.24 +4.4 Pim IntEq n N MFDX 28.41 25.25 6 25.81 22 26.08 25.56 -.07 -3.5 PimEmMkt N MFEM 28.32 23.49 4 24.26 26 24.40 23.90 +.20 -7.3 PimcoCA N PCQ .92 5.4 17.89 14.43 30 17.08 184 17.19 16.97 +.17 -1.1 PimcoCA2 N PCK .65 7.8 10.42 8.01 51 8.29 364 8.40 8.22 +.03 -18.4 PimcCA3 N PZC .72 6.9 11.15 9.55 26 10.48 126 10.52 10.34 +.07 +.4 PimcoCp&I N PCN 1.35 7.7 18.05 15.84 74 17.56 440 18.04 17.05 -.29 +2.1 PimCpOp N PTY 1.56a 9.0 18.93 15.86 184 17.40 1237 17.78 17.35 -.16 +5.7 PimDyCrd N PCI 1.97 8.3 23.90 21.61 336 23.60 1755 23.88 23.55 -.01 +5.2sPimDyInco N PDI 2.65a 8.2 32.49 28.60 136 32.33 937 32.49 32.10 +.35 +7.6 PimcIncStr N PFL 1.08 9.1 12.54 11.15 95 11.89 318 12.17 11.86 -.12 +1.8 PimIncStr2 N PFN .96 9.2 10.89 10.00 213 10.48 1070 10.69 10.41 -.14 +.5 PimStPls N PGP 2.20 14.2 18.28 12.37 36 15.51 213 15.80 15.34 +.15 +.8 PimcoHiI N PHK 1.24 14.5 8.83 7.19 572 8.58 2813 8.70 8.48 -.03 +15.0 PimIncOpp N PKO 2.28a 8.3 27.98 24.50 25 27.40 196 27.82 27.38 -.13 +5.8 PimcoMuni N PMF .98 7.3 14.23 12.29 40 13.27 261 13.32 13.19 +.07 +2.1 PimcoMu2 N PML .78 6.0 13.56 11.80 78 13.10 632 13.30 13.03 -.10 -.6 PimcMu3 N PMX .75 6.6 12.28 10.76 53 11.47 325 11.61 11.40 -.04 -.9 PimcoNY N PNF .68 5.5 13.63 11.26 23 12.34 52 12.51 12.24 -.12 -3.4 PimcoNY2 N PNI .80 7.6 12.51 10.40 64 10.51 168 10.60 10.48 -.01 -12.4 PimcNY3 N PYN .63 6.8 10.27 8.50 61 9.22 105 9.28 9.08 -7.1 PimcoStrIn N RCS .96 9.8 10.65 8.62 33 9.79 346 9.85 9.70 +.05 +6.6 PingtanM Q PME .04 1.6 16 4.50 1.99 30 2.58 198 2.87 2.56 -.21 -15.4sPinnclEnt Q PNK 35.04 18.30 516 35.04 2080 35.18 34.19 +.69 +7.1 PinnaclFn Q PNFP .56 .9 20 69.95 58.40 551 60.05 2356 64.50 60.05 -2.70 -9.4 PinnaclFds N PF 1.30 2.0 13 70.51 52.25 2417 65.52 15443 66.00 65.20 +.08 +10.2 PinWst N PNW 2.78 3.5 18 92.42 73.41 719 80.15 5669 83.04 78.66 -2.59 -5.9 PionDvrsHi A HNW 1.38 9.5 16.86 14.50 9 14.51 91 14.65 14.50 -.01 -7.9 PionEnSvc N PES 6.35 1.60 463 5.55 5063 6.00 5.50 -.05 +82.0tPionFltRt N PHD .72 6.5 12.22 11.08 67 11.08 591 11.20 11.08 -.09 -3.4 PionHiIn N PHT 1.14 12.2 10.12 9.25 65 9.32 392 9.36 9.27 +.06 -4.0 PioMuAdv N MAV .84 7.7 11.88 10.50 57 10.92 279 10.93 10.84 -.01 -4.0 PioMunHi N MHI .84 7.3 12.35 11.10 103 11.52 419 11.65 11.36 -.10 -2.8 PioNtrl N PXD .32f .2 213.40 125.46 1070 184.55 9157 192.18 180.50 -.47 +6.8 PioneerPw Q PPSI 29 7.95 4.57 1 5.80 28 5.93 5.00 +.65 -23.8 PiperJaf N PJC 1.50f 2.0 13 99.80 52.75 82 75.85 305 79.55 75.40 -1.30 -12.1 PitnyBw N PBI .75 8.4 6 16.13 8.11 2063 8.96 10843 9.30 8.90 -.15 -19.9 PitnyBw 43 N PBIpB 1.67 6.8 26.76 21.46 17 24.87 200 24.90 24.45 +2.0 PivotSft n N PVTL 31.24 15.11 1095 25.12 6088 26.28 23.21 +1.38 +59.7tPixelwrks Q PXLW 7.05 3.49 161 3.49 736 3.65 3.46 -.10 -44.9 PlainsAAP N PAA 1.95 8.3 31 26.95 18.38 1806 23.53 9565 24.01 22.68 +.10 +14.0 PlainsGP rs N PAGP 1.70 38 27.75 18.98 788 23.48 11203 24.20 22.78 -.17 +7.0sPlanetFit n N PLNT 2 47.59 22.26 1078 48.71 4792 48.72 44.46 +2.81 +40.7 Plantron N PLT .60 .8 26 82.28 41.28 267 79.10 1645 80.86 76.09 -3.11 +57.0 PlatfmSpc N PAH 17 14.82 9.09 2594 12.14 17104 12.70 11.80 +.40 +22.4 PlatEag n Q EAGL 11.82 9.60 9.73 2 9.80 9.72 +.01 -.2 PlatEag un Q EAGLU 11.00 8.00 6 10.13 9 10.13 10.05 -.05 +1.2 PlatGpM rs A PLG 1 .85 .08 615 .10 5065 .12 .10 -.01 -65.8 PlayAGS n N AGS 29.17 16.66 108 28.55 958 29.04 27.11 -.31 +54.3 PlayaHot n Q PLYA 12.26 9.41 138 10.54 1355 11.30 10.38 -.63 -2.3 Plexus Q PLXS 22 66.78 49.20 81 61.98 534 63.70 61.33 -.43 +2.1 PlugPowr h Q PLUG 3.21 1.53 4966 2.05 14948 2.20 2.02 +.03 -13.1 PlumasBc Q PLBC .36f 1.3 15 29.45 19.10 0 27.75 12 28.25 27.50 -.50 +19.6 Plurlsght n Q PS 29.84 19.25 236 23.79 3903 26.45 22.20 -2.07 +19.0 PluristemT Q PSTI 2.12 1.06 404 1.30 1524 1.32 1.23 +.04 -5.8 PlymInd n A PLYM 1.50 9.2 19.00 15.09 47 16.27 81 16.34 15.77 +.34 -12.0 PlymInd pfA A PLYMpA 1.88 7.6 26.07 23.68 2 24.85 9 24.95 24.45 +.33 -1.2sPoageBksh Q PBSK .24 1.0 29 25.25 17.20 10 24.60 187 25.25 19.90 +4.35 +17.1 PointrTel h Q PNTR 16 19.65 9.95 6 11.85 48 12.30 11.80 -.35 -36.3sPointsInt g Q PCOM 52 18.48 7.70 108 17.29 648 18.48 17.21 -.11 +68.0 PolarPwr n Q POLA 6.85 4.01 1 6.30 22 6.34 6.09 +.15 +25.7 Polaris N PII 2.40 2.0 32 137.66 86.96 339 122.42 2512 128.98 119.54 -3.21 -1.3 Polarity rs Q COOL 41.22 15.21 998 23.63 2989 27.76 22.69 -2.77 +1.8 PolyMet g A PLM 1.36 .58 66 .90 624 .95 .89 -.05 +4.1 PolyOne N POL .70 1.6 20 47.48 34.15 164 44.58 1391 44.93 43.67 +.56 +2.5sPool Corp Q POOL 1.80f 1.1 33 157.52 97.25 155 158.20 725 158.65 155.23 +3.04 +22.0 PopeRes Q POPE 2.80 3.9 26 76.00 66.60 1 72.52 5 73.00 71.29 -.48 +4.0 Popular Q BPOP 1.00 2.2 23 48.18 32.04 357 45.80 2444 47.15 45.47 -.25 +29.1 Popular pf Q BPOPN 1.68 6.6 25.52 22.61 11 25.32 44 25.42 25.00 +.37 +4.3 PopCpII pf Q BPOPM 1.53 6.4 24.20 17.66 4 24.00 34 24.20 23.65 +.53 +6.2 PortGE N POR 1.45f 3.3 21 50.11 39.02 531 43.38 2729 44.30 42.10 -.87 -4.8 PortolaPh Q PTLA 67.10 30.10 496 40.24 2684 41.11 38.75 -.55 -17.3 PostHldg N POST 53 88.93 70.66 254 87.75 2197 88.01 85.94 +.33 +10.8 Potbelly Q PBPB 13.75 10.60 87 12.80 634 13.00 12.40 +4.1 PotltchDel Q PCH 1.60 3.3 26 56.35 43.85 264 48.65 2404 51.70 48.50 -2.40 -2.5 PowellInds Q POWL 1.04 2.9 38.17 22.80 12 36.16 148 36.78 35.01 +1.19 +26.2 PwrInteg Q POWI .64f .8 38 86.60 60.55 57 76.90 475 77.45 75.35 +.20 +4.6 PowrREIT A PW 8.30 5.50 1 6.07 3 6.24 6.07 -.06 -1.4 PwREIT pfA A PWpA 26.55 25.02 0 26.40 0 26.40 26.40 +.90 +3.1 PSCrudeDS N DTO 164.59 51.80 2 55.72 23 58.35 52.14 +2.71 -37.2 PSBMetDL N BDD 11.60 7.20 7.50 2 7.85 7.50 -.31 -28.8 PSBMetDS N BOM 11.70 4.24 9.18 1 9.18 8.83 +.35 +23.7 PSCrudeLg N OLO 6.48 3.85 0 6.20 5 6.46 6.08 -.05 +21.7 PwshDB N DBC 18.47 14.23 17.91 +7.8 PS Agri N DBA 20.31 18.18 19.14 +2.0 PS BasMet N DBB 19.94 16.15 18.76 -3.3 PSS&PMom N SPMO 38.04 30.21 37.55 +9.1 PShNatMu N PZA .87 3.5 25.90 24.84 25.15 -2.6 PranBio rs Q PRAN 3.79 1.75 22 2.26 431 2.64 2.14 -.33 -27.6sPraxair N PX 3.30 2.0 38 166.95 127.36 1505 166.80 8843 167.73 162.62 +2.76 +7.8 Precipio n Q PRPO 12.80 .32 108 .34 1226 .37 .32 -.01 -71.8 PrecDrill N PDS .28 4.14 2.26 1674 3.65 11143 3.86 3.44 +.26 +20.9 PrecTh rs Q AIPT 2.50 .81 3640 1.30 4970 1.58 1.14 +.10 +28.7 PfdAptCm N APTS 1.02f 5.8 22.71 13.60 226 17.56 1729 18.00 17.04 +.14 -13.3 PfdBkLA Q PFBC 1.00f 1.5 18 69.48 49.84 322 64.84 1447 68.91 64.00 -2.74 +10.3 PrefrmdLn Q PLPC .80 .9 41 96.83 45.94 3 88.30 65 91.39 86.74 -.20 +24.3 PremFin s Q PFBI 12 26.05 16.78 7 19.34 70 20.91 18.61 -.19 -3.7sPremier Q PINC 38.99 27.16 1423 37.58 4345 38.99 36.58 -.14 +28.7tPresbia n Q LENS 7.14 1.79 8 2.14 75 2.21 1.79 +.09 -43.5 Presidio n Q PSDO 19.74 11.97 119 13.68 1184 14.20 13.65 -.27 -28.6 Prestige rs N PBH 3 269.50 27.84 263 38.68 1753 39.10 37.82 +.91 -12.9 Pretium g N PVG 12.44 6.17 1012 8.53 13411 9.84 8.51 +.43 -25.2 PriceTR Q TROW 2.80 2.3 21 127.43 74.30 947 119.23 5790 120.55 116.02 +3.73 +13.6tPrSmrt Q PSMT .70 .9 32 94.45 77.30 293 78.90 1910 84.25 77.30 -4.50 -8.4 PrmEgy Q PNRG 71.00 43.50 0 70.05 1 70.05 70.00 -.95 +36.0 Primerica N PRI 1.00 1.0 14 108.05 71.60 142 104.25 838 105.60 101.75 +1.10 +2.7 PrimoWtr Q PRMW 84 19.23 10.47 249 16.81 1498 17.26 16.15 -.34 +33.7 Primoris Q PRIM .24 .8 21 30.00 23.61 88 28.59 1042 28.90 27.69 +.59 +5.1 PrinEdgAIn N YLD .75e 42.10 39.36 3 40.39 16 40.48 39.50 +.26 -2.2 PrinPrice Q PSET .16e 34.46 29.10 34.00 1 34.00 34.00 +.50 +5.7 PrinShHld Q PY .33e 34.81 28.54 0 33.11 1 33.11 33.11 +.62 +1.5 PrinHlIn ef Q BTEC 39.21 27.02 2 36.88 7 37.08 35.70 +.56 +17.3 PrinMill ef Q GENY .06e 38.63 29.04 5 37.54 8 37.89 37.29 +.02 +8.1 PrinActGl N GDVD 29.52 25.29 0 27.88 351 27.88 27.73 +.38 -.4 Prn MegC n N USMC 28.10 24.58 3 26.73 13 26.74 26.43 +.39 +1.8tPrinSpec n N PREF 101.70 94.59 95.08 8 95.08 94.59 +.20 -5.2 PrinFncl Q PFG 2.08f 3.9 11 75.59 52.31 1176 53.16 7127 55.29 52.75 -.46 -24.7 PrincREstI N PGZ 1.32m 7.5 19.52 16.21 83 17.58 185 18.31 17.37 -.38 +2.3 ProAssur N PRA 1.24a 3.4 20 63.45 34.95 467 36.40 1808 37.55 36.05 +.25 -36.3 ProDex Q PDEX 18 8.00 5.80 0 6.64 10 6.75 6.64 -.02 -2.4 ProLogis N PLD 1.92 2.9 25 67.53 56.59 1942 65.53 13242 66.43 65.26 -.67 +1.6 ProPetr n N PUMP 22.88 10.84 1030 15.59 5935 16.68 15.40 -.34 -22.7 ProPhaseL Q PRPH 1.00e 5.29 1.60 10 3.03 31 3.18 3.00 -.03 +75.1 ProQRTher Q PRQR 7.45 2.75 50 7.05 278 7.20 6.25 -.05 +118.6 PrUltDow s N DDM 50.80 32.43 677 44.29 3560 44.38 42.72 +1.94 sProUltMC s N MVV 45.43 32.29 33 44.54 257 45.43 44.09 +.26 sPrUltQQQ s N QLD 94.44 57.62 955 94.58 5595 94.92 90.70 +4.09 +29.0 ProUltSP s N SSO .40e .3 125.72 88.67 846 117.94 6742 118.28 115.46 +3.45 +7.8 PrUShCnG N SZK 17.35 12.80 0 14.94 3 14.94 14.60 +.18 +9.8 ProShtHY N SJB 23.91 22.90 119 22.96 822 23.04 22.92 -.06 -.7 Pro20 yrT N UBT 1.13e 1.4 86.90 69.88 2 78.05 51 78.05 77.04 -.08 -6.6 Pro7-10yrT N UST .42e .8 60.83 51.89 7 54.23 102 54.25 53.84 -.02 -5.5 PrUltBio s Q BIB 69.62 48.12 56 66.32 499 66.66 63.18 +2.37 +18.3 ProSShOG N DDG 27.58 20.60 21.51 0 -6.4 ProLCCre s N CSM .67e 1.0 71.46 59.68 37 69.43 142 69.56 68.63 +.79 +4.0 ProUltTl s N LTL 53.22 35.57 39.88 8 40.04 39.30 +1.57 -7.7 ProHdgRep N HDG 46.26 43.95 3 45.48 31 45.57 45.11 +.26 +.3 ProUltEM N EET 114.48 70.73 2 78.76 26 80.41 76.65 +1.49 -16.2 ProRafiLS N RALS .62e 1.7 38.19 35.85 0 36.31 5 36.57 36.26 -.11 -3.5 ProUSL7-10T N PST 23.82 20.50 16 22.68 204 22.83 22.68 +.01 +5.2 ProShtEafe N EFZ 27.83 23.78 89 25.87 147 26.24 25.72 -.07 +1.5 ProShtEM N EUM 20.90 16.23 328 18.84 3264 19.17 18.70 -.20 +5.0 ProUltEaf s N EFO 50.26 37.33 40.91 1 40.91 40.91 -.31 ProUEurop N UPV 66.95 50.57 2 54.64 2 54.67 54.64 -.07 -6.8 ProShtBM N SBM 20.23 16.90 17.35 1 17.50 17.35 +.07 -1.9 ProUltRE s N URE 68.58 50.79 4 67.01 57 68.06 66.48 -1.11 +1.6 ProUltFin s N UYG 47.86 33.38 45 41.76 323 42.55 41.29 +.69 ProShtRE N REK 17.94 15.33 2 15.40 13 15.59 15.36 +.04 -2.7 ProShtChi50 N YXI 23.26 16.42 5 19.85 30 20.30 19.69 -.29 +3.2 ProUltSem s N USD 54.11 27.45 28 45.06 159 47.36 44.12 -.55 ProUltUt s N UPW 54.09 37.86 1 47.17 32 49.13 45.16 -1.47 +.3sPrUltTech s N ROM 113.10 65.88 37 112.85 160 113.38 108.10 +4.78 +28.6 ProUltJpn s N EZJ 50.46 33.95 38.47 12 39.89 38.33 -.29 ProUltO&G N DIG .46e 1.1 47.42 28.35 62 43.75 303 45.93 42.63 +.50 +10.5 ProUltInd s N UXI 83.64 56.44 1 72.10 11 72.10 69.77 +2.75 -1.3 PrUltHCr s N RXL .63e .6 107.49 77.00 4 98.97 87 99.28 96.26 +3.18 +12.2 ProUCnsSv s N UCC 99.90 64.24 2 98.94 4 99.16 96.00 +3.87 +21.5 PrUCnsGd s N UGE 52.04 37.81 0 43.73 10 43.83 43.09 +.30 -10.8 ProUBasM N UYM .15e .2 82.75 56.75 12 69.25 43 71.53 68.25 +.34 -6.5 PrUlPR2K s N URTY 109.05 56.50 58 104.35 467 108.86 102.85 -1.62 +26.7 PUltM400 s N UMDD .03e 134.39 80.45 1 128.67 8 131.30 127.00 +1.65 +10.1sProUltSC s N SAA 124.72 75.95 1 122.47 6 124.72 121.19 -.13 +21.6 ProUPD30 s N UDOW 116.82 59.72 847 92.53 4684 92.83 87.78 +5.92 -1.9sPrUltPQ s Q TQQQ 65.12 32.52 8483 65.26 45853 65.63 61.29 +4.18 +41.1sProUlR2K s N UWM 86.27 54.70 76 83.84 524 86.27 83.03 -.81 +18.7 ProSht20Tr N TBF 23.81 21.58 105 22.44 1502 22.59 22.41 +.01 +2.6 PUltSP500 s N UPRO 57.48 34.16 3146 51.10 16306 51.33 49.50 +2.18 ProUChin50 N XPP 113.86 59.83 2 70.78 41 71.99 67.61 +1.77 -15.6 PrUSSilv s N ZSL 40.09 27.80 12 35.72 51 35.99 33.99 +.85 +13.8 PUVixST rs N UVXY 45.62 8.52 25710 9.61 138941 10.55 9.56 -1.38 -5.9 ProVixST rs N VIXY 46.84 21.24 1580 25.92 9860 27.62 25.86 -2.36 +12.0 PS ShCrd rs N OILD 120.16 31.56 35.52 PS Crde n N OILU 64.70 16.71 293 55.07 1525 63.93 51.54 -5.31 +47.9sPrUCrude rs N UCO 34.79 13.38 2517 31.59 13862 34.79 30.23 -1.84 +34.8tPrUltYen rs N YCL 65.77 56.00 3 56.03 7 57.69 56.00 -2.02 -2.5 PVixMTFut N VIXM 28.24 19.88 9 21.18 109 22.10 21.17 -1.23 +.1tPrUltSilv N AGQ 39.51 28.43 160 28.52 745 30.02 28.33 -.84 -15.7 PrUltShN s N KOLD 52.12 30.06 15 43.21 106 43.56 40.92 +2.61 +9.0 ProUShGld N GLL 80.66 63.08 8 76.78 46 76.95 73.90 +1.67 +11.1 PrSUShAus N CROC 51.30 42.20 50.31 2 50.85 49.58 +.28 +10.0 PrUltShYen N YCS 76.95 64.93 22 75.72 57 76.00 73.39 +2.58 +1.0 ProSUltGold N UGL 44.38 35.62 16 35.92 115 37.28 35.68 -.80 -11.7 ProShtVx s N SVXY 139.47 9.53 6439 13.77 43148 13.80 13.35 +.53 -89.3tPrUShCrd s N SCO 47.44 14.69 1697 16.02 11488 16.74 14.69 +.74 -34.8 ProShtEuro N EUFX 42.23 38.37 41.62 3 41.62 41.22 +.09 +4.1 ProUltEuro N ULE 18.97 15.76 22 16.05 56 16.33 15.94 -.23 -8.1 ProUShEuro N EUO 23.33 19.46 64 22.80 301 22.99 22.43 +.25 +7.5 ProctGam N PG 2.87 3.6 21 94.67 70.73 6010 79.31 45828 79.94 77.78 -13.7 ProDvrs h rs Q IPDN 6.74 2.45 2 3.52 150 4.46 3.51 -.38 -13.9 ProfirEng Q PFIE 1 5.30 1.19 970 3.70 3816 3.86 3.51 +.17 +92.7 PrognicsPh Q PGNX 9.12 4.60 801 8.32 3929 8.61 8.23 -.18 +39.8 ProgrsSoft Q PRGS .56 1.4 33 53.60 31.17 326 38.72 1712 39.73 37.84 +.40 -9.0 ProgsvCp N PGR .69e 1.2 30 64.77 43.59 3121 58.44 15776 60.29 58.30 -.75 +3.8 Proofpoint Q PFPT 130.27 82.61 471 126.09 3003 126.89 116.49 +6.93 +42.0sProsHldg N PRO 39.40 21.36 105 39.44 857 39.45 38.11 +.29 +49.1tProShtQQQ N PSQ 40.45 30.36 684 30.32 4373 30.97 30.28 -.71 -14.8 ProShSP rs N SH 33.63 28.14 2409 28.46 14364 28.78 28.43 -.43 -5.7 PrUShSP rs N SDS 51.12 35.66 4064 35.98 23637 36.78 35.90 -1.10 -12.4tPUShtMdC N MZZ 24.14 16.21 0 16.42 5 16.55 16.21 -.38 -12.4tPrShRs2K rs N SRTY 49.09 21.71 295 22.62 2295 22.96 21.71 +.28 -30.1tPShtQQQ rs Q SQQQ 32.24 12.52 11895 12.49 72415 13.33 12.43 -.91 -41.9 PrUShD3 rs N SDOW 31.52 15.67 2161 17.10 14557 18.05 17.04 -1.22 -12.3 PUltShtF rs N FINZ 13.97 6.47 3 8.09 30 8.22 7.77 -.31 -.2 PrSUlhGM rs N GDXS 18.16 12.07 3 14.72 21 14.79 13.73 +.72 +5.2 ProUShL20 N TBT 39.86 32.99 1476 35.22 8278 35.75 35.16 -.01 +4.3tPrShR2K rs N RWM 48.41 37.50 199 38.00 1182 38.22 37.50 +.14 -10.1 PrUShCnS rs N SCC 30.80 19.05 19.20 5 19.56 19.17 -.61 -20.7 PrUShRE rs N SRS 37.33 26.99 7 27.49 100 27.70 27.02 +.43 -6.0tPUShtR2K N TWM 22.96 13.54 532 13.92 4108 14.06 13.54 +.11 -20.3tPrUShtSC N SDD 21.13 11.91 0 12.21 2 12.25 11.91 -.28 -21.8 PUShChi50 rs N FXP 101.88 49.48 59.72 PS DecRt n N EMTY 38.59 30.50 0 32.11 13 32.40 31.39 +.67 -4.1 PUShtIndl N SIJ 21.83 14.55 0 15.90 35 16.37 15.85 -.62 -5.6sPS OnlSt n N CLIX 51.21 37.63 42 50.99 142 51.21 49.84 +.83 +29.7tPrShtSmC N SBB 39.75 30.27 30.27 4 30.41 30.27 -1.00 -11.7 ProS Ris n Q EQRR 51.48 38.13 3 48.72 12 49.31 48.56 +.33 +4.4tPUPShtMC N SMDD 15.02 8.08 4 8.28 8 8.29 8.08 -.47 -17.5 PrSh K1 n N OILK 27.25 17.12 89 26.07 100 27.15 25.40 -.74 +20.4 PUShtEur N EPV 36.94 26.83 6 30.99 43 31.72 30.51 -.06 PUShtJpn N EWV 33.94 22.75 1 27.55 11 28.25 27.10 -.33 +4.2 ProSPDvA N NOBL 1.00e 1.6 67.98 57.14 145 63.85 1394 63.92 62.98 +.88 -.3 PrUlNBio rs Q UBIO 46.35 25.80 28 41.35 243 41.78 38.65 +2.18 +22.9 PUltShEafe N EFU 26.60 19.90 0 23.44 17 23.54 23.05 +.04 +2.8 PrUGMin rs N GDXX 50.96 33.56 1 35.97 10 39.20 35.97 -2.21 -14.5 PrUltBra rs N UBR 107.88 44.12 1 52.60 10 53.00 49.35 +1.99 -32.6 PrSht20yTr N TTT 31.13 25.65 33 25.75 241 26.34 25.71 -.02 -3.2 ProGblInf N TOLZ 1.63e 3.9 44.51 39.30 14 42.32 37 42.53 41.99 -.30 -1.3 PUltShOG N DUG 53.46 28.56 48 30.10 479 30.84 28.73 -.43 -18.7 PS MngdF N FUT 40.60 39.00 40.02 4 -.6 PrGPrEq bt A PEX 1.53e 4.2 43.52 34.68 3 36.46 13 36.65 36.30 +.05 +1.8 ProEurDiv N EUDV .15p 44.13 39.91 0 43.02 4 43.02 42.03 +.61 +3.0 PHYIntH bt A HYHG 3.16 4.7 70.99 65.87 10 67.03 46 67.30 66.40 +.42 -.3 ProSPxTch N SPXT .23p 55.03 48.02 52.88 0 52.88 52.88 +.46 +1.1 ProSPxHC N SPXV .24p 59.27 50.19 58.50 1 58.54 58.37 +.80 +7.5 ProMerger N MRGR .12e .3 36.45 34.73 0 36.21 6 36.21 36.09 +.36 -.1 ProSPxEgy N SPXE .22p 59.30 44.29 56.54 +.1 PrUltPFn N FINU .29e .3 134.30 65.55 18 88.15 97 92.34 85.65 +2.84 -16.4 PrIGIntH bt A IGHG 2.15 2.9 78.88 72.76 54 74.50 429 75.00 73.76 +.65 -3.3 ProSht7-10y N TBX 29.77 27.55 5 29.02 38 29.14 29.02 +.01 +2.5 ProUHome N HBU 20.75 PrSPMCDv N REGL .65e 1.2 56.00 49.97 39 55.23 92 55.88 55.15 -.28 +1.3sProSR2KDv N SMDV .47e 58.99 51.18 20 58.13 131 58.99 58.02 -.79 +5.3 PSSTEm bt A EMSH 4.88e 6.6 79.67 73.54 73.96 0 -3.8 PrUShtUtl N SDP 31.15 22.19 4 23.85 25 25.18 23.75 +.42 -5.5tPrUltShtTc N REW 22.91 11.69 1 11.73 29 12.39 11.65 -.48 -28.8 PrUShtFn N SKF 27.17 18.61 42 20.09 120 20.31 19.56 -.32 -3.9tProUShBio Q BIS 25.21 16.75 12 16.69 161 17.52 16.60 -.63 -24.3 ProMornAlt N ALTS .38e 1.0 39.08 36.94 3 37.75 6 37.94 37.67 -.01 -.7 Pro30BEI N RINF .58e 2.0 29.48 26.85 0 28.97 4 29.09 28.85 -.01 +4.5 PS EMkDv N EMDV 64.49 52.00 2 56.45 12 56.68 56.16 +.51 -3.7 ProCdNASh A WYDE 33.50 32.10 32.40 1 32.40 32.40 -.13 ProspctCap Q PSEC .72 10.8 8 8.37 5.51 763 6.67 3552 6.74 6.66 -.05 -1.0tProsCap 24 N PBB 1.56 6.2 26.50 25.16 15 25.18 80 25.52 25.15 -.22 -2.8 ProspBcsh N PB 1.44 2.1 17 79.20 55.84 287 67.78 1421 70.75 67.36 -.53 -3.3 ProtagTh n Q PTGX 23.97 5.50 83 7.45 624 7.79 6.87 +.46 -64.2 Protalix A PLX .92 .38 249 .45 2236 .48 .39 +.01 -32.1 ProteonTh Q PRTO 2.90 1.25 22 2.70 55 2.70 2.60 +.05 +42.1 Proteos n Q PTI 8.61 1.41 191 2.85 969 2.94 2.78 -.08 -51.1 Prothena Q PRTA 70.00 10.43 342 14.94 2166 15.33 14.49 -.08 -60.1 ProtoLabs N PRLB 67 136.40 66.85 136 128.90 686 132.10 123.85 +4.80 +25.1sProvidSv Q PRSC 19 83.90 48.25 124 72.78 770 83.90 72.28 -9.87 +22.6 ProvidBc n Q PVBC 29.60 19.75 5 27.05 17 28.55 26.15 -.90 +2.3 ProvFnH Q PROV .56 3.0 20 20.00 17.62 6 18.89 35 19.24 18.45 -.30 +2.7 ProvidFS N PFS .80 2.9 19 29.12 23.26 100 27.27 571 28.36 27.27 -.81 +1.1 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 15 www.sunnewspapers.net The Sun/Saturday, July 14, 2018

PAGE 67

PrudntlBcp Q PBIP .20 1.0 97 19.87 15.81 3 19.30 29 19.84 19.12 -.17 +9.7 Prudentl N PRU 3.60 3.8 10 127.14 92.05 1300 95.07 9453 98.20 94.42 +.22 -17.3 Prudentl18 N PFK .65 2.6 25.82 24.92 24.99 -.4 PrudFn 52 N PJH 1.44 5.6 26.45 24.90 26 25.84 185 26.09 25.76 -.17 +2.3 PrudtlF 53 N PRH 1.43 5.6 26.41 24.90 23 25.47 168 25.67 25.41 -.05 +.7 PruUK pf N PUKp 1.69 6.4 27.17 25.66 10 26.29 43 26.59 26.23 -.30 +.4 PruUK pfA N PUKpA 1.63 6.1 27.21 25.47 11 26.47 74 26.88 26.43 -.38 +1.5 Prud UK N PUK 1.49e 3.3 55.36 45.09 114 45.81 789 47.62 45.38 -.92 -9.8 PsychmCp Q PMD .72f 3.6 19 27.99 15.99 3 20.05 42 20.10 18.84 +.66 -2.5 PSEG N PEG 1.80 3.5 18 54.50 41.67 3519 52.04 16182 53.32 50.86 -1.23 +1.0 PubStrg N PSA 6.80 3.0 25 234.90 180.48 501 228.08 4052 232.39 226.86 -4.13 +9.1sPubSt pfU N PSApU 1.41 5.6 25.55 24.59 8 25.32 63 25.55 25.21 -.17 +.7 PubSt pfV N PSApV 1.34 5.3 25.67 23.63 33 25.08 198 25.29 24.99 -.21 -.5 PubSt pfW N PSApW 1.30 5.2 25.67 22.92 24 24.88 163 25.28 24.76 -.35 -.4 PubSt pfX N PSApX 1.30 5.2 25.79 22.93 9 24.97 43 25.32 24.92 -.31 -.1 PubSt pfY N PSApY 1.59 6.0 27.83 25.72 16 26.47 74 26.60 26.25 -.10 -.5 PubSt pfZ N PSApZ 1.50 5.7 27.56 25.38 6 26.40 79 26.64 26.25 -.20 -.2 PubSt pfG N PSApG 25.63 22.49 8 24.98 118 25.24 24.87 -.17 +.1 PubSt pfF N PSApF 1.29 5.1 25.69 22.00 14 25.15 140 25.37 25.00 -.14 +.5 PubSt pfE N PSApE 1.23 5.0 25.48 22.29 32 24.53 155 24.69 24.27 -1.4 PubSt pfD N PSApD 1.24 5.0 25.41 22.39 23 24.96 153 25.15 24.80 -.05 -.2 PubSt pfC N PSApC 26.45 23.05 14 25.18 73 25.48 25.10 -.05 -1.1 PubSt pfB N PSApB 26.69 23.90 16 25.70 85 26.14 25.69 -.19 PubSt pfA N PSApA 1.47 5.6 27.79 25.32 10 26.23 76 26.29 26.03 +.04 -1.1 Pulmatrix Q PULM 2.67 .41 583 .55 3006 .59 .50 -.01 -61.0 PulseBio n Q PLSE 34.82 9.81 25 14.81 359 15.60 14.02 -.59 -37.2 PulteGrp N PHM .36 1.2 17 35.21 23.81 2333 29.65 17555 29.85 29.06 +.34 -10.8 PumaBiotc Q PBYI 136.90 47.00 812 53.70 3555 60.95 53.00 -6.15 -45.7 PureAcq n Q PACQ 9.75 9.59 9.62 61 9.63 9.59 -.01 -.7 PureAcq un Q PACQU 10.35 10.08 10.25 32 10.26 10.25 +1.3sPureCycle Q PCYO 10.45 6.55 81 10.65 229 10.72 9.85 +.55 +27.5 PureStrg n N PSTG 25.62 11.99 2155 24.17 11594 24.86 23.38 -.24 +52.4 PurplInv n Q PRPL 13.90 6.33 23 7.86 297 8.83 7.25 -.64 -21.8sPutHiInSec N PCF .37 3.9 9.55 8.60 70 9.47 251 9.55 9.43 +.03 +5.0 PMMI N PMM .44 6.1 7.72 6.89 165 7.10 704 7.11 6.99 +.10 -4.2tPMIIT N PIM .31 6.8 4.89 4.54 263 4.57 859 4.59 4.54 -4.2 PMOT N PMO .71 6.1 12.85 11.44 46 11.63 376 11.64 11.51 +.03 -5.8 PPrIT N PPT .31 6.0 5.68 5.05 322 5.20 1941 5.26 5.16 -.04 -2.4 Puxin n N NEW 35.00 17.00 191 20.24 1781 20.97 18.75 +1.20 -3.6 PyxisTnkr Q PXS 36 12.22 .95 50 1.08 237 1.10 1.04 +.03 -66.6 PzenaInv N PZN .41e 4.5 20 13.15 8.61 33 9.06 196 9.90 8.76 -.55 -15.1 Q2 Hldgs N QTWO 63.55 31.95 141 61.80 1034 62.10 59.21 +1.30 +67.7 QAD Inc B Q QADB .24 .6 44.24 21.58 39.76 1 41.91 39.76 +1.49 +29.0 QAD A Q QADA .29 .6 55.35 30.20 18 51.30 158 53.00 49.40 +.55 +32.0 QCR Hld Q QCRH .24 .5 19 50.00 39.85 27 48.00 170 49.55 47.95 -.90 +12.0sQEP Res N QEP .08 .6 36 13.77 7.02 2933 12.75 21574 13.77 12.62 -.13 +33.2 QIAGEN N QGEN 41 37.61 30.20 519 37.10 5901 37.59 36.79 +.17 +19.9 QIWI plc Q QIWI .84e 5.2 16 24.32 13.67 56 16.23 394 16.80 16.00 -.41 -6.3 QTS RltTr N QTS 1.64 4.0 37 61.55 31.58 430 40.98 3000 42.77 40.87 -.84 -24.3 Qorvo Q QRVO 97 86.84 63.97 626 81.37 4036 83.41 80.05 -.16 +22.2 QuadGrph N QUAD 1.20 5.8 10 31.29 17.73 150 20.73 870 21.89 20.44 -.70 -8.3 QuakerCh N KWR 1.48f .9 32 165.93 129.98 26 159.37 147 164.91 158.21 -1.66 +5.7 Qualcom Q QCOM 2.48 4.2 69.28 48.56 5266 58.39 35079 58.78 56.74 +.55 -8.8 QuaCare N QCP 22.91 12.25 584 20.35 5218 20.75 20.35 -.24 +47.4 QualitySys Q QSII .70 3.5 32 21.10 12.24 225 19.79 1507 21.02 19.68 -1.08 +45.7 Qualstar rs Q QBAK 13.50 5.26 17 7.60 101 7.92 7.42 -.01 -9.5 Qualys Q QLYS 92 97.75 39.45 218 93.35 1252 95.45 87.30 +4.05 +57.3 QuanexBld N NX .16 .9 22 24.60 16.25 58 17.50 772 18.70 17.45 -1.10 -25.2 QuantaSvc N PWR 23 40.11 32.19 992 33.68 7307 34.35 33.30 -.16 -13.9 Quantenn n Q QTNA 20.72 9.60 169 16.12 1135 17.00 16.04 -.40 +32.1 Quanterx n Q QTRX 24.81 13.53 53 15.02 314 15.51 14.53 -.11 -30.0tQntmDSS rs N QTM 24 8.66 1.87 440 1.94 1194 2.17 1.76 -.18 -65.5 Qu Insp100 n N BIBL 29.74 25.14 15 27.16 105 27.54 26.92 +.27 +4.1 QnForSm n N FFSG 27.15 24.51 7 26.70 38 26.77 26.50 +.11 +3.5 QnForTcG n N FFTG 26.55 24.19 6 25.08 280 25.27 24.71 -.05 -1.9 MainSecR n N SECT 29.56 24.41 90 28.65 540 28.76 28.37 +.27 +4.8 InspCpBd n N IBD 28.29 24.07 13 24.43 21 24.52 24.28 +.08 -3.1 QuaInsp n N ISMD 29.95 23.78 67 29.16 158 29.43 29.05 -.03 +10.3 QuaInsLg n N BLES 30.44 26.06 44 28.33 64 28.65 28.09 +.21 -.4 FormInco n N FFTI 27.57 23.70 36 24.11 177 24.12 23.84 +.10 -3.4 FrmHdGr n N FFHG 29.49 24.03 10 28.89 41 29.13 28.69 +.23 +4.9 QuanReal n N QXRR 26.19 23.44 0 24.50 1 24.90 24.50 -.44 -3.1 QuanDyn n N XUSA 30.05 25.12 29.87 0 29.87 29.87 -.18 +6.9 QuanMulT n N QXTR 26.83 24.56 1 26.23 10 26.23 26.11 -.11 +.8 QuanMulIn n N QXMI 26.53 24.73 1 25.36 2 25.41 25.35 +.17 -1.3 QuanGrw n N QXGG 29.10 25.68 2 28.50 10 28.74 28.12 +.07 +2.6tQuartrhill g Q QTRH .05 3 2.12 1.04 70 1.05 433 1.11 1.04 -.05 -42.9 Qudian n N QD 56 34.91 7.64 1131 8.43 9220 8.79 7.70 -.14 -32.8 QstDiag N DGX 2.00f 1.7 22 116.49 90.10 677 114.95 4662 115.43 110.14 +4.46 +16.7 QuestRes rs Q QRHC 2.91 1.03 16 1.89 103 2.02 1.84 -.09 -17.8 QuickLog h Q QUIK 2.22 1.05 253 1.11 1175 1.22 1.08 -.06 -36.2sQuidel Q QDEL 71.00 26.80 107 69.17 1024 71.00 67.36 -.76 +59.6 QuinStreet Q QNST 15.05 3.36 252 14.50 2282 15.03 13.89 -.24 +73.0 QuintEn n N QES 10.67 7.10 13 8.34 104 8.89 8.13 +.13 -7.3 Qumu Cp Q QUMU 3.28 1.42 32 2.68 223 2.92 2.17 +.33 +13.1 QuormHl n N QHC 10.00 2.91 178 4.42 1082 5.20 4.30 -.53 -29.2 Quotinet Q QTNT 9.02 2.78 249 7.96 1690 8.39 7.75 -.19 +60.8 QuotientTc N QUOT 17.85 10.35 120 14.10 1725 14.60 13.95 +20.0 QuratRet A Q QRTEA 20 29.11 20.15 1763 21.95 11031 22.14 21.51 +.06 -10.1 QuratRet B Q QRTEB 22 28.90 20.32 0 21.69 1 21.69 21.69 +.79 -11.6 Qwest 54 N CTV 1.72 7.5 26.37 20.64 23 22.97 143 23.00 22.77 +.03 -2.4 Qwest 9-51 N CTW 1.88 7.4 25.89 24.20 16 25.46 58 25.46 25.13 +.12 +1.1 Qwest 4-52 N CTX 1.75 7.4 25.95 21.27 43 23.50 329 23.53 23.25 +.16 -1.1 Qwest 7-52 N CTU 1.75 7.5 25.79 21.36 25 23.44 162 23.53 23.19 +.06 -1.3 Qwest53 N CTY 1.53 7.3 25.57 18.66 16 20.91 217 20.98 20.75 -.07 -5.0 Qwest 25 N CTZ 1.66 7.4 25.96 20.17 5 22.35 89 22.46 22.28 -.05 -1.3 Qwest 56 N CTAA 27.37 21.51 11 24.56 59 25.00 24.51 -.25 -.6 Qwest57 n N CTDD 25.97 20.51 24 22.64 190 22.66 22.50 +.02 -1.0 Qwest56 n N CTBB 25.60 19.86 39 22.11 211 22.31 22.04 -.07 -1.8R -:R1 RCM n Q RCM 9.40 3.05 1064 8.52 4656 9.31 8.17 -.40 +93.2 RAIT pfB N RASpB 2.09 24.1 23.39 6.21 8.66 -31.2 RAITFn 19 N RFTA 1.78 8.6 25.21 16.60 20.66 -8.2 RBB Bcp n Q RBB .36f 1.1 33.62 21.26 29 31.89 173 33.09 31.31 -.79 +16.5 RBC Bear Q ROLL 45 139.95 100.23 94 135.38 384 136.33 130.00 +2.29 +7.1 RCI Hosp Q RICK .12 .4 12 33.78 21.91 25 31.54 199 32.70 31.26 -.57 +12.7 RCM Q RCMT 1.00e 23 7.50 4.63 4 4.76 48 4.89 4.70 -.14 -23.8 RELX NV s N RENX .45e 2.0 23.30 19.96 64 22.45 264 22.48 21.80 +.56 -2.7 RELX plc s N RELX .54e 2.4 24.03 20.31 154 22.73 775 22.77 22.16 +.46 -4.1 RF Inds Q RFIL .08 1.0 18 8.95 1.75 66 7.75 339 7.85 7.10 +.50 +187.0 RGC Res s Q RGCO .62 2.1 34 31.57 22.16 5 29.49 35 30.74 28.95 -1.05 +8.9 RH N RH 51 164.49 44.00 1928 143.20 5692 145.47 128.20 +7.44 +66.1 RLI Corp N RLI .88f 1.3 28 69.74 50.34 57 67.89 504 68.91 67.48 +.31 +11.9 RLJ Ent rs Q RLJE 5.37 2.67 26 4.57 47 4.60 4.40 +.08 +24.2 RLJ LodgT N RLJ 1.32 5.9 12 23.97 18.68 967 22.47 3898 22.84 21.92 -.23 +2.3 RLJ Lod pfA N RLJpA .49 1.9 28.85 25.23 8 26.39 153 26.87 26.32 -.20 -2.3 RMG Net rs Q RMGN 2.96 .75 36 1.20 111 1.20 1.18 +.02 +46.3 RMR Gp h Q RMR 1.00 1.2 47 83.20 42.36 22 80.30 207 82.00 78.35 -.75 +35.4 RPC N RES .40 2.6 20 27.07 13.55 2106 15.13 9189 16.01 14.27 -.11 -40.7sRPM N RPM 1.28 2.1 21 60.91 46.36 1036 60.81 6870 61.01 59.38 +.36 +16.0 RSP Perm N RSPP 83 51.51 28.76 1367 47.33 5975 47.86 45.14 +2.21 +16.3 RTI Surg Q RTIX 6.00 3.85 97 4.70 561 4.95 4.70 -.08 +14.6 RXI Phm rs Q RXII 7.70 1.78 50 1.98 1716 2.35 1.80 +.01 -64.4 RYB Edu n N RYB 31.80 15.50 208 21.18 960 22.32 19.11 +2.09 +25.5 RaPhrm n Q RARX 17.90 4.78 198 11.18 1201 12.17 9.59 +.68 +31.5 RadNet Q RDNT 92 15.50 7.45 92 14.75 561 15.35 14.70 -.60 +46.0 RadaElc rs Q RADA 3.86 1.77 60 3.07 568 3.11 2.96 +.07 -.3 Radcom Q RDCM 55 22.45 17.00 33 20.30 192 20.70 19.65 +.55 +2.3 RadiSys Q RSYS 3.11 .53 339 1.57 7435 1.59 1.51 +.06 +56.2 RadianGrp N RDN .01 .1 9 23.49 14.06 1083 16.02 5999 17.17 15.95 -.60 -22.3 RadiantLog A RLGT 71 5.55 3.46 106 4.25 1202 4.25 3.98 +.25 -7.6 RadLog pfA A RLGTpA 2.44 9.3 27.35 25.27 2 26.10 9 26.10 25.93 +.12 +.9 RadiusHlth Q RDUS 49.16 24.66 955 29.27 3927 30.54 27.98 +.41 -7.9sRadware Q RDWR 27.28 15.82 431 27.58 1801 27.84 25.90 +1.59 +42.2 RafaelHl n A RFL 10.31 3.05 37 9.48 270 9.88 8.92 +.56 +93.5 RLauren N RL 2.50f 2.0 18 145.94 70.57 732 127.55 4140 129.76 125.53 +1.13 +23.0 RamacoRs n Q METC 9.35 3.81 112 6.66 884 6.92 6.21 -.19 -3.2 Rambus Q RMBS 15.50 11.85 573 12.56 2876 13.06 12.56 -.14 -11.7 RamcoG N RPT .88 6.8 10 15.00 11.15 335 12.87 2590 13.44 12.85 -.53 -12.6 RamcG pfD N RPTpD 3.63 6.9 58.62 47.86 7 52.50 73 53.03 52.41 -.58 -8.9 RandCap Q RAND 3 3.50 2.40 1 2.52 8 2.65 2.52 -.09 -16.4tRandgold Q GOLD 2.00f 2.8 29 108.29 72.75 427 72.08 2253 76.85 71.91 -3.97 -27.1 RandBcp n Q RNDB 17.45 13.36 0 16.65 17 16.70 16.30 +.25 +8.4 RangeRs N RRC .08 .5 18 22.92 11.93 3502 16.40 26914 17.83 16.14 -.67 -3.9 RngrEnS n N RNGR 15.70 6.88 13 10.70 53 10.78 10.22 +.38 +15.9 Rapid7 n Q RPD 33.92 14.75 564 31.65 1464 31.99 28.88 +1.77 +69.6 RaveRest Q RAVE 2.33 1.09 13 1.39 138 1.41 1.24 +.01 -5.0 RavenInds Q RAVN .52 1.3 1 42.40 26.70 50 39.35 312 40.40 39.00 -.57 +14.6 RJamesFn N RJF .88f .9 19 102.17 74.14 1048 93.00 4198 93.27 90.13 +3.32 +4.4 RayAdvM N RYAM .28 1.6 23 22.96 12.68 381 17.62 2835 18.26 17.56 -.02 -13.8 RayAdv pfA N RYAMpA 2.00 1.6 157.11 100.00 126.18 21 128.62 126.18 +.06 -12.4 Rayonier N RYN 1.08f 2.8 41 39.73 27.71 720 38.19 3594 39.50 38.17 -1.22 +20.7 Raytheon N RTN 3.47 1.7 29 229.75 165.14 1521 199.75 7856 199.90 193.40 +7.05 +6.8tReShape rs Q RSLS 78.00 1.32 426 1.55 13558 3.20 1.32 -.63 -93.0 ReadIntlA Q RDI 12 17.50 14.37 10 16.01 92 16.29 15.95 -.15 -4.1 ReadgIntB Q RDIB 19 27.88 19.00 1 25.37 10 26.53 25.00 -1.12 +10.3tRealGSol rs Q RGSE 3.25 .33 2810 .34 26958 .44 .33 -.07 -77.3 RealNetwk Q RNWK 5.00 2.63 23 3.60 152 3.91 3.53 -.07 +5.3 RealityETF N DIVY .46p 28.89 25.50 12 26.92 133 27.00 26.80 +.10 +3.3 RltDvcDiv N LEAD 34.32 28.20 2 33.21 21 33.25 32.89 +.39 +3.9 RealDivc n N DFND 28.60 25.12 2 27.50 6 27.58 27.37 +.24 +.9 RealDivG n N GARD 26.84 21.91 29 25.43 30 25.43 25.26 +.36 +1.8 Rl NxtEc n Q BLCN 25.05 21.69 27 23.05 121 23.15 22.72 +.36 -4.9tRealitCh n Q BCNA 24.47 21.93 0 22.32 5 22.93 21.93 -.15 -7.8 Realogy N RLGY .27p 1.2 15 35.18 22.28 967 23.22 5791 23.74 22.95 -.07 -12.4 RealPage Q RP 75 61.95 36.15 262 57.45 1618 58.75 56.10 +.95 +29.7 RltyInco N O 2.53 4.6 31 60.05 47.25 910 55.15 6700 55.81 54.50 -.43 -3.3 ReataPh n Q RETA 43.69 19.31 358 42.20 1215 42.43 37.40 +4.82 +49.0 ReavesUtl A UTG 1.82 6.2 36.73 27.13 174 29.42 1021 29.87 29.33 -.04 -4.9 ReconTech Q RCON 5.36 .64 709 1.62 1271 1.74 1.40 +.12 +24.6 RecroPhm Q REPH 13.05 4.78 77 5.52 504 5.55 5.24 +.16 -40.3 RedHat N RHT 81 177.70 95.88 2100 147.63 15028 150.74 137.10 +10.71 +22.9 RedLionH N RLH 12.70 6.15 28 11.70 204 11.79 11.25 +.30 +18.8 RedRobin Q RRGB 28 70.10 45.70 213 49.10 1179 50.05 47.90 +.75 -12.9sRedRkRs n Q RRR .40 1.1 36.90 21.41 226 36.57 2726 36.99 34.78 +2.12 +8.4 RedViolt n Q RDVT 46.40 4.35 24 8.04 391 9.58 7.95 -1.27 -82.7 Redfin n Q RDFN 33.49 19.18 355 23.52 3677 24.05 22.35 +.54 -24.9 RedhillBio Q RDHL 11.25 4.30 487 10.68 1104 11.10 9.34 +1.38 +107.8 RedwdTr N RWT 1.20f 7.2 12 17.45 14.29 165 16.57 1833 16.82 16.50 -.20 +11.8 Reeds A REED 3.10 1.30 39 2.70 164 2.80 2.60 -.05 +74.2 RegalBel N RBC 1.12f 1.4 15 87.50 67.84 165 82.45 1147 83.45 80.30 +2.20 +7.6 RgcyCtrs N REG 2.22f 3.6 22 70.64 54.87 658 61.22 4966 62.42 61.08 -1.14 -11.5 Regenrn Q REGN 28 526.12 281.89 546 367.64 3859 374.84 359.34 -1.95 -2.2sRegnxBio n Q RGNX 56 85.10 17.60 658 77.35 3218 85.10 74.50 -1.95 +132.6 RegHlthPr A RHE 4 1.14 .16 963 .25 3066 .29 .22 -.01 +45.3 RegHlt pfA A RHEpA 2.72 90.4 22.90 2.10 1 3.01 44 3.28 2.55 +.31 -62.4 RegnlMgt N RM 15 37.21 21.47 34 35.09 176 36.31 34.95 -.12 +33.4 RegionsFn N RF .36 2.1 16 20.21 13.03 19406 17.21 62500 18.17 17.07 -.38 -.4 Regions pfA N RFpA 1.59 6.2 25.89 25.23 36 25.49 384 25.78 25.45 -.33 +.6 Regns pfB N RFpB 1.59 5.8 29.82 26.40 35 27.65 162 27.95 27.39 -.35 -2.7 Regis Cp N RGS 18.63 9.40 118 17.55 814 17.77 16.90 +.70 +14.3tRegulusTh Q RGLS 1.52 .30 1774 .30 9805 .39 .29 -.05 -71.2 ReinsGrp N RGA 2.00f 1.5 12 165.12 126.62 322 136.40 1771 139.74 134.36 +.57 -12.5 ReinsGp42 N RZA 1.55 5.6 30.06 26.54 21 27.75 182 28.68 27.59 -.79 +.8 ReinsG56 n N RZB 1.44 5.5 29.86 25.33 12 26.05 90 26.35 25.97 -.28 -6.9sReis Inc Q REIS .76 3.2 24.00 15.95 16 23.85 89 24.00 22.90 +.60 +15.5 RelStlAl N RS 2.00 2.2 20 97.41 68.46 317 89.99 1867 92.59 88.42 +1.67 +4.9 ReliantBcp Q RBNC .32 1.1 28 29.99 21.90 7 28.04 99 29.70 27.97 -1.60 +9.4 Reliv In rs Q RELV 13.77 3.72 11 4.93 38 5.07 4.71 +.05 +3.3 RemarkHld Q MARK 15.10 2.12 260 4.07 1251 4.37 3.75 +.14 -58.2 RemaxHld N RMAX .80f 1.4 63 67.50 43.85 70 56.05 566 56.77 54.85 +1.00 +15.6 RenaisIPO N IPO .02e .1 31.67 24.82 3 30.74 16 30.88 30.19 +.43 +9.0 RenIntIPO N IPOS .24e 1.1 27.06 21.37 22.67 1 22.67 22.67 +.37 -7.0 RenaisRe N RNR 1.32 1.1 152.00 116.50 158 122.19 1087 125.04 121.37 +.87 -2.7 RenRe prE N RNRpE 1.34 5.5 25.98 23.45 22 24.47 124 24.69 24.40 -.03 -2.7 RenRe prC N RNRpC 1.52 5.9 26.05 25.05 3 25.59 15 25.60 25.37 +.15 +.3 Renasant Q RNST .80f 1.8 19 49.78 37.68 157 44.70 888 47.56 44.67 -1.93 +9.3 ReneSola rs N SOL 3.79 2.12 13 2.50 103 2.58 2.48 -.01 -6.0 RenewEn Q REGI 5 18.45 9.50 429 17.30 1952 17.70 17.05 +.10 +46.6 RenminTi rs Q ABAC 4.76 1.90 2 2.35 130 2.77 2.26 -.34 -20.3 RennFund A RCG 2.20 1.13 7 1.71 54 1.75 1.60 +.09 +13.8 Renren rs N RENN 3.19 .55 427 2.45 2084 2.49 2.37 +.05 +159.3 RentACt Q RCII .32 2.2 25 14.94 7.22 815 14.75 5148 14.87 14.72 -.07 +32.9 Replgn Q RGEN 68 49.23 29.56 111 47.86 1322 49.21 47.55 -1.09 +31.9 RepBncp Q RBCAA .97 2.1 18 47.98 33.17 7 46.05 54 47.14 44.44 -.02 +21.1 RepFBcp Q FRBK 56 9.80 7.79 96 7.85 983 8.10 7.80 -.10 -7.1sRepubSvc N RSG 1.38 2.0 32 70.50 60.26 1167 70.14 5982 70.55 68.72 +1.31 +3.7 resTORbi n Q TORC 21.10 7.55 116 9.15 2157 10.51 8.20 +.22 -45.8 RschFrnt Q REFR 1.46 .60 12 .83 149 .95 .81 -.09 -20.2sResMed N RMD 1.40 1.3 53 109.21 71.29 458 109.12 3172 109.63 104.66 +2.30 +28.8 ResolEn rs N REN 38.64 23.64 815 33.91 2796 36.38 33.32 +.36 +7.8 ResoluteF N RFP 12.15 4.20 562 11.25 1849 11.35 10.05 +.90 +1.8 Resonant Q RESN 8.55 3.17 259 5.08 1327 5.54 4.81 -.23 -32.0 ResConn Q RECN .48 2.7 28 17.95 12.05 82 17.50 588 17.70 17.05 +.40 +13.3 RestBrnds N QSR 1.80 2.8 20 68.89 53.09 1324 63.48 7416 64.39 60.90 +2.59 +3.3 RestorRob n Q HAIR 11.95 2.61 85 3.22 494 3.39 2.95 -.03 -30.0 RetailOpp Q ROIC .78 4.1 56 20.78 16.18 424 19.13 3653 19.54 19.05 -.37 -4.1 RetailProp N RPAI .66 5.1 12 13.78 10.84 1073 12.83 7291 13.07 12.68 -.23 -4.5sRetailVal n N RVI 38.00 30.06 174 36.00 2585 38.00 35.74 +1.55 +11.2 RetoEco n Q RETO 12.75 4.29 87 5.13 198 5.13 4.50 +.16 -27.2 RetractTc A RVP 1.48 .54 72 .82 403 .85 .75 +.06 +20.0 Retrophin Q RTRX 29.78 18.70 299 28.64 1371 29.73 26.54 -.62 +35.9 RevGp n N REVG .20 1.3 33.15 12.87 368 15.91 3350 17.14 15.78 -.57 -51.1 RevanceTh Q RVNC 37.45 22.05 191 29.55 975 29.85 28.40 +.30 -17.3 RevenHo n Q RVEN 6.75 2.32 0 3.95 6 4.22 3.95 -.17 -14.8 Revlon N REV 27.90 15.60 30 17.35 310 17.61 17.05 -.10 -20.4 RevolutL rs Q RVLT 8.10 2.95 41 4.10 230 4.36 4.02 -.14 +24.6 ReWalkRob Q RWLK 2.00 .85 78 .92 431 1.00 .92 -.06 -16.4 RexAmRes N REX 14 102.00 70.48 43 73.67 172 80.59 73.18 -5.44 -11.0 RexahnPh rs A RNN 3.19 1.35 30 1.54 524 1.59 1.43 +.11 -23.8 RexfordIR N REXR .64f 2.1 53 32.91 26.32 359 31.10 1801 31.73 30.95 -.58 +6.7 RexfdIn pfA N REXRpA 26.41 22.53 3 24.35 13 24.35 23.90 +.06 -5.3 RexfInR pfB N REXRpB 1.47 5.9 25.15 22.33 24.75 17 24.79 24.31 -.01 -.2 Rexnord N RXN 20 31.44 22.64 726 28.99 3073 29.69 28.42 +.23 +11.4 Rexnrd pfA N RXNpA 66.44 52.57 11 62.12 397 63.43 60.16 +.22 +6.2 RhythmP n Q RYTM 37.23 16.80 187 32.31 866 36.40 31.69 -2.44 +11.2 RibbnCm n Q RBBN 8.36 4.97 102 7.36 1551 7.55 7.19 -.02 -4.8 RiceMidstr N RMP 1.22f 6.8 13 23.00 16.68 283 17.97 1242 18.18 17.16 +.76 -16.3sRiceBran Q RIBT 3.09 .90 281 2.63 2529 3.09 2.61 -.03 +77.7sRichrdElec Q RELL .24 2.5 9.89 5.31 6 9.53 47 9.89 9.06 -.24 +41.4 RigelPh Q RIGL 4.71 2.14 1183 2.85 6215 3.11 2.82 -.19 -26.5 RigNet Q RNET 19.50 10.03 15 11.55 143 12.00 11.40 -.20 -22.7 RiminiSt n Q RMNI 10.40 .25 27 6.95 183 7.29 6.76 -.12 -12.1 RingCentrl N RNG 81.20 34.10 602 78.65 4099 79.65 73.25 +3.70 +62.5 RingEngy A REI 17.35 11.58 407 13.50 3155 14.61 13.16 +.19 -2.9 RioTinto N RIO 2.27e 4.2 60.72 42.65 1499 54.00 20147 56.23 52.98 -.65 +2.0 RiotBlck Q RIOT 1.00p 46.20 3.08 237 4.66 2743 5.29 4.41 -.49 -83.6 RiseEdCy n Q REDU 22 18.60 9.50 88 13.93 403 14.76 13.25 -.82 -5.8 RitchieBr N RBA .68 2.0 38 36.00 24.08 291 33.39 1653 34.83 32.69 -.77 +11.6 RiteAid N RAD 2 2.80 1.38 7727 1.65 44665 1.75 1.63 -.09 -16.2 RittrPh rs Q RTTR 6.84 1.83 17 2.44 362 2.61 2.24 +.06 -25.8 RivrnOpp n N RIV 1.68 8.0 21.63 19.10 36 20.93 136 21.10 20.61 -.04 +4.5 Riv/Doubl n N OPP 19.76 17.12 52 17.52 190 17.94 17.50 -.29 -4.7 RivrvwBcp Q RVSB .14f 1.6 18 9.75 6.53 23 8.59 115 8.99 8.49 -.24 -.9 RoadrnTrn N RRTS 4 9.75 1.63 352 2.77 3335 2.82 2.45 +.07 -64.1 RobtHalf N RHI 1.12f 1.7 27 70.35 42.92 991 67.50 4182 67.66 65.93 +1.62 +21.5 RocktPh n Q RCKT 24.28 3.40 159 19.60 1183 21.74 18.72 +.43 +87.7 RockwlAut N ROK 3.68 2.2 25 210.72 155.81 680 171.07 6053 171.93 166.90 +1.83 -12.9 RockColl N COL 1.32 1.0 22 139.63 105.04 583 137.86 5078 137.95 134.58 +2.50 +1.7 RockwllM Q RMTI 8.70 3.62 284 4.27 1194 4.44 3.93 -.12 -26.6 RockyBr Q RCKY .48f 1.7 19 31.75 12.20 88 28.60 550 30.70 28.30 +.30 +51.3 RkyMChoc Q RMCF .48 4.3 11 12.60 10.76 4 11.10 54 11.39 10.91 -.23 -5.8 RogCm gs N RCI 1.57 14 54.95 43.11 978 50.05 2430 50.15 48.51 +1.16 -1.7 Rogers N ROG 33 184.00 105.60 124 117.38 559 123.00 116.21 +.69 -27.5 Roku n Q ROKU 58.80 15.75 7993 48.76 29278 49.69 44.67 +2.06 -5.8sRollins s N ROL .56 1.0 68 55.96 40.53 427 55.24 2375 56.11 54.11 +1.30 +18.7 Roper N ROP 1.65 .6 30 292.97 226.81 303 283.45 1627 284.15 276.14 +7.27 +9.4 Rosehill n Q ROSE 10.84 5.52 106 8.99 374 9.45 8.35 +.40 +14.4 Rosehill un Q ROSEU 11.26 6.50 10.66 0 10.66 10.66 +.51 -5.3sRosettaStn N RST 17.22 8.71 48 16.80 518 17.22 16.40 +.48 +34.7 RossStrs s Q ROST .90 1.1 22 87.22 52.85 1997 85.16 9390 86.96 84.34 -1.16 +6.1 Rowan N RDC .40 2.4 29 17.33 9.02 2167 16.37 9789 16.80 15.60 +.90 +4.5 RBCda pfT N RYpT 1.69 31.75 27.94 1 31.04 7 31.75 30.50 +.19 +3.7 RoyalBk g N RY 3.76 87.10 72.61 357 77.10 2717 77.32 76.05 +.66 -5.6 RBScotlnd N RBS 8.74 6.36 319 6.60 4203 6.79 6.54 -.11 -13.6 RBSct prS N RBSpS 1.65 6.4 27.63 25.35 19 25.85 187 25.98 25.76 -.07 +1.6 RylCarb N RCL 2.40 2.2 14 135.65 101.20 1547 107.87 8665 110.54 105.63 +3.13 -9.6 RoyDShllB N RDS/B 3.76 5.1 76.99 53.56 894 73.44 6935 75.28 72.34 +.70 +7.5 RoyDShllA N RDS/A 3.76 5.4 73.86 52.48 1821 70.00 15106 71.85 68.98 +.54 +4.9 RoyGld Q RGLD 1.00 1.1 98.53 76.15 252 90.78 2131 93.18 90.46 -1.76 +10.5 RoyceGVal N RGT .10e 11.73 9.51 8 10.54 116 10.65 10.48 +.01 -2.5sRoyceMC N RMT .63e 6.1 10.50 8.09 116 10.30 1203 10.50 10.26 -.02 +9.1 Royce N RVT 1.22e 7.8 17.18 14.02 321 15.73 1829 15.99 15.73 -.13 -2.7 RubiconPrj N RUBI 5.30 1.48 1601 3.33 2876 3.53 2.82 +.44 +78.1 Rubicon rs Q RBCN 9.05 6.71 0 8.00 36 8.15 7.80 +.10 +.3 Rudolph N RTEC 20 34.55 21.10 83 29.85 803 30.90 29.01 -.50 +24.9sRmblOn B n Q RMBL 7.52 3.53 178 7.49 599 7.82 6.35 +1.15 +44.2 RushEntA Q RUSHA 28 55.40 36.65 271 45.00 1222 46.22 43.14 +.55 -11.4 RushEntB Q RUSHB 36 52.76 35.30 6 45.89 46 46.99 44.00 +.53 -4.8 RuthsHosp Q RUTH .44 1.5 27 29.00 17.95 117 28.70 786 28.85 28.10 +.40 +32.6 Ryanair Q RYAAY 1.55e 1.3 127.61 101.10 224 115.50 868 116.22 110.40 +1.57 +10.9 Ryder N R 2.08f 2.8 18 90.26 65.65 515 74.69 2432 76.03 73.15 +1.46 -11.3 RyersonH N RYI 43 12.95 7.65 133 12.10 922 12.50 11.20 -.15 +16.3 RymanHP N RHP 3.40 4.1 18 85.77 57.78 151 83.77 1084 84.89 81.53 -.68 +21.4S -:sS&P Glbl N SPGI 2.00 .9 31 210.92 146.96 735 210.65 3944 211.80 206.43 +4.28 +24.4 S&T Bcp Q STBA 1.00 2.3 19 46.44 33.92 46 43.63 303 45.56 43.60 -1.24 +9.6 S&WSeed Q SANW 4.40 2.90 9 3.20 54 3.35 3.16 +.05 -17.9 SAP SE N SAP 1.31e 1.1 121.95 99.20 804 119.91 3547 120.13 117.48 +2.78 +6.7 SB FinGp Q SBFG .32f 1.6 14 20.45 15.61 6 20.32 32 20.41 20.18 +.07 +9.9 SB FnGp pf Q SBFGP .65 3.2 21.10 14.93 20.25 1 20.25 20.25 +.13 +13.1 SB OneBc Q SBBX .30f 1.0 24 32.85 19.75 14 29.35 86 30.15 29.20 -.55 +9.3 SBA Com Q SBAC 177.67 133.27 530 164.61 3551 166.82 160.68 -.85 +.8 SCANA N SCG .49m 1.3 10 68.35 33.61 1404 39.06 8385 40.79 38.24 -1.45 -1.8 SCE TrV n N SCEpK 29.56 24.70 24 26.26 126 26.68 26.13 -.27 -.6 SCE II prG N SCEpG 1.28 5.2 25.89 21.93 15 24.58 467 24.75 24.42 -.27 +1.7 SCE Tr pfH N SCEpH 1.44 5.2 29.06 25.05 5 27.53 58 27.78 27.08 -.21 +1.8 SCETr pfJ N SCEpJ 1.34 5.2 28.31 23.96 17 25.90 83 26.52 25.83 -.53 +.4 SCE Tr pfL N SCEpL 1.25 5.3 25.77 21.75 36 23.77 138 23.96 23.71 -.33 -1.0 SEI Inv Q SEIC .60f .9 23 78.35 52.59 477 64.21 2555 64.70 63.49 +1.04 -10.6tSelasLf rs Q SLS 18.18 1.60 894 1.66 5433 3.87 1.60 -1.81 -78.9 SG Blck n Q SGBX 7.00 3.70 6 5.26 42 5.40 5.14 +.02 -12.0 SGOCO rs Q SGOC 2.29 .90 59 1.07 99 1.24 1.06 -.07 +.9 SI Fincl Q SIFI .24 1.6 15 16.25 13.75 3 14.75 62 15.20 14.65 -.40 +.3 SIGA Tc n Q SIGA 7.54 5.61 1764 7.35 2486 7.43 6.02 +.98 +24.4 SJW N SJW 1.12a 1.7 23 69.29 47.57 81 66.22 446 67.49 65.50 -1.07 +3.7 SK Tlcm N SKM 28.97 22.66 398 23.83 2153 23.92 22.91 +.91 -14.6 SLGreen N SLG 3.25 3.2 30 106.04 89.46 538 102.97 2771 103.28 101.68 +.26 +2.0 SL Grn pfI N SLGpI 1.63 6.3 26.50 24.94 3 25.79 54 25.92 25.73 -.06 +2.8 SLM Cp Q SLM 16 12.46 9.65 2891 11.51 10945 12.16 11.46 -.11 +1.9 SLM Cp pfB Q SLMBP 3.32e 4.7 73.00 62.47 14 71.08 96 72.99 69.00 +.77 +3.4sSM Energy N SM .10 .4 28.45 12.29 2444 26.42 11926 28.45 26.26 -.40 +19.7 SmartGlb n Q SGH 7 56.69 14.81 664 30.48 3607 32.58 30.35 -.75 -9.6 SMTC hg Q SMTX 3.18 1.12 2 2.94 45 2.94 2.76 +.18 +55.5 SORL Q SORL 4 8.70 3.70 150 4.94 660 5.00 4.53 +.11 -26.5 SP Plus Q SP 22 41.70 31.05 41 37.75 384 38.50 37.25 -.25 +1.8 SPAR Gp h Q SGRP 3.75 1.00 34 1.33 413 1.49 1.22 +.10 +8.0 SpdrDJIA N DIA 3.98e 1.6 265.93 212.68 3018 250.20 17733 250.46 245.76 +5.60 +1.1 SpdrGold N GLD 129.52 114.83 5444 117.61 24831 119.73 117.45 -1.25 -4.9 SpdrStxx50 N FEU 1.24e 3.6 38.51 32.90 6 34.12 56 34.36 33.62 -.01 -5.0 SpdrNoANR N NANR 37.79 30.57 12 36.22 81 37.14 36.05 -.33 +2.1 SpdrLwCbn N LOWC 1.69e 1.9 96.40 82.46 0 90.24 1 90.46 89.48 +.88 +.5 SpdrEuro50 N FEZ 1.18e 3.0 44.23 37.63 1633 39.18 13474 39.63 38.68 -.14 -3.8 Spd MsciCh N XINA 26.62 19.27 1 19.99 79 20.14 19.88 +.58 -16.4 S&PEAsia N GMF 1.81e 1.8 116.07 91.29 6 100.28 62 100.74 98.72 +1.57 -4.1 Spdr UKS N QGBR 1.33e 2.5 56.39 50.42 0 53.59 3 53.81 52.69 +.41 -.5 SpdrGermS N QDEU 1.17e 1.9 70.20 57.43 0 60.85 2 60.85 60.81 +1.37 -7.1 SpdrJpnS N QJPN .85e 1.1 83.54 70.88 1 76.50 4 77.26 75.77 -.27 -2.7 SpdrCdaS N QCAN 1.61e 2.7 62.76 55.98 1 59.67 2 59.75 59.17 +.64 -2.4 SpdrEuSmC N SMEZ 1.15e 1.9 69.46 57.11 1 60.29 159 60.78 60.16 +.09 -5.8 S&PChina N GXC 1.31e 1.3 123.91 89.01 27 104.62 189 105.89 102.61 +.94 -2.4 SpdrWldQu N QWLD 1.30e 1.7 80.30 69.06 0 76.18 1 76.18 75.47 +.89 +1.0 SpdrEMQu N QEMM 1.31e 2.2 69.92 57.73 22 60.11 56 60.40 59.43 +.60 -6.8 SpdrEafeSt N QEFA 1.62e 2.5 68.94 60.29 18 63.66 66 63.89 62.81 +.21 -2.1 SpdrGblDv N WDIV 3.11e 3.8 74.14 64.89 8 68.41 37 69.17 68.14 -.37 -3.4 SpAcwiIMI N ACIM 1.50e 1.9 84.34 71.33 2 79.30 23 79.30 78.12 +1.66 +.6 SpdEMkt s N SPEM 42.47 33.28 887 35.79 5439 35.99 35.21 +.42 -6.2 SpdrEMDv N EDIV 1.68e 5.4 36.64 29.64 53 30.94 225 31.30 30.47 +.29 -5.8 SpdrGlbNR N GNR .93e 1.9 53.32 41.35 30 49.64 309 50.86 49.32 -.36 +1.2 SpdrDJ RE N RWO 1.57e 3.2 49.41 43.96 130 48.42 631 49.00 48.31 -.45 -.9 SpdrEMSmC N EWX 1.00e 2.1 55.81 46.32 20 47.62 116 47.72 46.84 +.67 -8.4 SpdrIntDiv N DWX 2.22e 5.7 42.92 37.88 57 38.93 374 39.28 38.54 -.13 -5.5 SpdMS xUS N CWI .79e 2.1 42.01 35.43 407 37.44 733 37.67 36.90 +.15 -4.0 SpdrSPGbl N GII 1.63e 3.3 53.74 47.61 5 50.02 77 50.52 49.60 -.42 -3.4 SpdrIntRE N RWX 1.25e 3.2 42.54 37.13 431 39.41 2464 39.94 39.13 -.22 -2.7 SpdrIntlSC N GWX 3.63e 1.4 37.99 32.87 234 34.01 510 34.40 33.72 -.03 -4.1 SpdrWldxUS N SPDW .79e 2.6 33.84 28.94 285 30.61 3675 30.86 30.23 +.05 -3.4sSP Mid N MDY 2.94e .8 366.71 307.28 489 363.08 3021 366.71 361.19 +1.31 +5.1 S&P500ETF N SPY 4.13e 1.5 286.63 240.85 48206 279.59 287397 279.93 276.50 +4.17 +4.8 SpdrRRtn N RLY .44e 1.7 27.62 23.57 22 26.49 119 26.92 26.31 -.15 +.2 SpdrIncAll N INKM 1.08e 3.3 34.66 31.96 0 32.86 5 32.94 32.74 +.04 -2.3 SpdrGblAll N GAL 1.04e 2.6 40.37 35.30 9 38.22 66 38.35 37.85 +.22 -.1 SpdrSenLn N SRLN 1.96 4.2 47.69 46.74 502 47.08 1842 47.09 46.96 +.12 -.2 SpdrUShBd N ULST .16 .4 40.82 40.15 13 40.28 110 40.34 40.23 +.03 +.2 SpdrCreEq N SYE 1.63e 1.3 80.09 68.51 1 77.68 23 77.68 76.47 +1.47 +4.1 SpdrDblTac N TOTL 1.17e 49.66 47.11 178 47.61 1118 47.67 47.48 +.06 -2.1 SpdrValEq N SYV 4.21e 1.5 70.61 59.65 3 66.91 16 67.31 66.61 +.34 +1.0 SpdrGroEq N SYG 1.85e .8 86.17 71.24 2 83.60 4 83.65 82.78 +1.40 +5.2 SpdrBiot s N XBI .44e .4 101.55 74.25 1880 100.56 21812 101.17 98.73 +.31 +18.5 Spdr Div N SDY 3.80e 2.0 98.29 87.80 292 94.54 1702 94.99 94.11 +.34 +.1 SpdrGbDow N DGT 1.52e 1.8 91.75 76.90 0 83.82 4 84.40 83.01 +1.09 -1.9 SpdrHome N XHB .15e .4 47.20 37.17 1524 40.72 9209 40.97 40.09 +.48 -8.0 SpdrS&PBk N KBE .53e 1.1 52.00 39.61 2189 47.23 12125 49.18 47.05 -.59 -.2 SpdrS&PCM N KCE .91e 1.6 62.51 47.93 52 58.58 121 59.26 58.31 +.42 +1.1 SpdrS&PIn s N KIE 32.34 27.81 66 30.39 1017 30.79 30.25 +.21 -1.0 Spd LgCap s N SPLG 33.54 28.29 609 32.85 3145 32.89 32.50 +.47 +4.9sSpdrLCpG s N SPYG 36.49 29.53 436 36.55 3655 36.57 35.87 +.75 +10.8 SpdrLCapV s N SPYV 32.54 28.05 254 30.22 1444 30.37 30.03 +.28 -1.5sSpd MidC s N SPMD 36.16 29.60 106 35.75 1077 36.16 35.55 +.05 +7.2 SpdMCpG s N MDYG 56.05 46.42 62 55.41 542 55.72 55.05 +.38 sSpdrMCpV s N MDYV 53.79 46.15 71 53.08 223 53.79 52.83 +.05 SpdrNY Tch N XNTK .41e .4 98.30 72.98 11 96.48 159 97.00 95.20 +1.15 +15.1 SpdrSemi s N XSD .16e .2 78.02 60.17 30 75.18 387 76.43 74.37 +.29 +7.7sSpdrSCp s N SLYG 65.88 51.69 157 65.39 1282 65.88 64.85 +.04 sSpdrSCpV s N SLYV 69.64 56.46 102 68.32 791 69.64 67.97 -.51 SpdrRs3K s N THRK 35.46 29.94 438 35.00 3758 35.06 34.66 +.44 +5.4 SpdrWilRE N RWR 2.90e 3.1 95.73 81.59 127 94.39 522 95.30 94.12 -.90 +.7 SpdrShTTr N SPTS .27 .9 31.78 29.45 338 29.49 1316 29.51 29.47 -.02 -1.3 SpFcStIn n N XITK 107.00 70.09 18 100.46 69 101.83 98.14 +1.98 +28.6 Spdr1500VT N VLU 4.85e 1.7 108.76 91.89 1 104.21 2 104.21 103.49 +2.21 +2.2 SpdrScored N CBND .99 3.2 32.69 30.78 31.10 5 31.10 30.98 +.15 -3.6 SpdrIntCBd N IBND .14e .4 36.87 33.09 26 33.94 392 34.26 33.77 -.13 -4.0 SpdrIGFlt N FLRN .20 .7 30.85 30.62 532 30.73 4891 30.73 30.67 +.04 +.2 SpdrHYMu N HYMB 2.55 4.5 57.97 54.01 21 56.54 174 56.61 56.32 +.11 +1.6 SpdrWFPf N PSK 2.59e 6.0 45.42 41.81 60 43.45 383 43.82 43.41 -.35 -1.3 SpdrBarITB N BWZ .01e 33.49 30.98 19 31.26 123 31.57 31.15 -.25 -2.7 SpdrBarcCv N CWB 3.55e 4.2 54.99 48.86 547 53.90 5370 54.16 53.46 +.13 +6.5 SpdrLTBd s N SPLB 28.77 25.87 265 26.60 800 26.64 26.34 +.21 -7.0 SpdrITBd N SPIB .92 2.8 34.72 33.07 165 33.35 1395 33.35 33.24 +.10 -2.5 SpdrBarMBB N MBG .83 3.3 26.49 25.09 7 25.37 69 25.40 25.31 +.01 -2.5 SpdrEMBd N EBND 30.91 26.64 156 27.13 705 27.42 27.03 -.01 -8.6 SpdrShTHiY N SJNK 1.58 5.8 28.07 26.94 1428 27.38 4575 27.41 27.30 +.09 -.7 SpdrLehHY N JNK 2.30 6.4 37.46 35.26 8416 35.69 57605 35.75 35.56 +.13 -2.8 SpdShTBd N SPSB .40e 1.2 30.74 30.08 504 30.15 4366 30.16 30.11 +.02 -.9 SP IntTip N WIP .41e .3 60.27 53.78 15 54.44 117 54.89 54.26 -.31 -5.4 SPLIntTB s N BWX 29.72 27.23 252 27.82 2398 28.05 27.73 -.14 -2.1 SpdrTrans s N XTN .25e .4 69.36 53.77 34 63.97 99 65.44 63.27 -.21 -1.8sSpdrTelcm N XTL .68e .9 75.40 65.10 94 74.83 174 75.80 74.35 +.01 +9.5 SpdrHCSv s N XHS .61e .1 72.77 56.18 2 72.02 16 72.20 71.26 +.80 +17.0 SpdrHCEq s N XHE 3.22e .1 81.20 59.41 101 80.62 377 81.18 80.00 +.07 +25.2sSpdrSf&Sv s N XSW .19e .2 86.40 61.70 16 86.34 67 86.75 84.01 +1.97 +24.3 SpdrMLCrs N CJNK 1.01e 3.9 27.04 25.22 29 25.48 111 25.54 25.38 +.02 -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 16 www.sunnewspapers.net The Sun/Saturday, July 14, 2018

PAGE 68

SpdrAerDf s N XAR 1.70e 1.1 91.75 71.58 63 90.47 330 90.49 88.05 +2.59 +8.3 SpdAgBd n N SPAB 28.84 27.57 201 27.95 2052 27.95 27.85 +.05 -2.7 SpdrBarcTip N IPE 1.04e 1.7 57.26 54.59 103 55.53 621 55.54 55.36 -.06 -1.3 SprBl 1-3b rs N BIL 91.58 91.37 629 91.50 3085 91.51 91.47 +.02 +.1 SpdLgTr s N SPTL 37.32 33.45 380 35.28 2132 35.33 35.04 -.02 -3.6 SpdrLehIntTr N ITE .74 1.3 60.59 57.94 68 58.66 199 58.70 58.52 +.01 -1.3 SpdrS&P RB N KRE .74e 1.2 66.04 49.31 7586 60.85 35917 63.59 60.67 -1.10 +3.4 Spdr1500MT N MMTM 1.61e 1.3 123.99 102.34 1 123.09 4 123.09 121.71 +2.40 +7.3 SpdDorWrF Q DWFI 26.06 23.22 13 23.83 126 23.92 23.66 -.03 -5.7 SpdrRetl s N XRT .49e 1.0 51.04 37.72 4753 49.22 33493 50.13 48.51 -.61 +8.9 SpdNuBMu s N TFI 49.42 47.52 381 48.18 1734 48.19 48.01 +.14 -1.6 SpdrPhm s N XPH 3.00e .8 47.11 38.71 40 45.37 362 45.69 44.40 +.98 +4.3sSpdrOGEx N XOP .73e 1.7 45.45 28.96 15008 43.19 85517 45.45 42.62 -.22 +16.2 SpNuBST rs N SHM 48.95 47.51 239 48.02 1125 48.07 47.93 +.05 +.2 SpdrGendr N SHE 75.63 66.74 4 74.40 23 74.44 73.74 +.92 +5.0 SpdrOGEq N XES .49e 2.9 19.29 12.90 1106 17.09 7613 17.77 16.67 +.18 -.2 SpdR1KLVF N ONEV 76.79 68.57 1 74.71 9 74.73 74.27 +.75 +2.9 SpdrMetM N XME .24e .7 39.62 29.08 1993 35.95 10333 36.95 35.75 -.30 -1.2 SpdrR1KMo N ONEO 77.42 68.69 6 74.56 45 74.84 73.99 +.71 +2.5 SpdrR1KYF N ONEY 75.25 65.47 0 71.52 4 71.70 71.24 +.63 +2.1 SpdSPXHiD N SPYD 38.74 34.60 149 37.62 986 37.94 37.50 -.20 +.5 SpdrFosFFr N SPYX 69.64 58.70 4 67.74 32 67.84 66.74 +1.11 +4.5 SpdrR1KLV N LGLV 5.40e 1.9 94.43 85.68 6 93.23 35 93.23 91.51 +1.52 +2.9 SpdrUsaSt N QUS .54e 82.07 69.37 2 80.22 20 80.23 79.23 +1.28 +3.8sSpd SP600 s N SLY 75.31 58.62 51 74.30 202 75.31 73.95 -.27 SpdrSPXBbk N SPYB .41e 67.80 51.33 1 64.13 3 64.57 64.05 +.63 +2.9sSpdrSCap n N SPSM 33.52 28.11 234 33.10 1917 33.52 32.92 -.11 +5.1 Spdr1-10Tip N TIPX .08e .4 21.00 18.41 27 19.22 150 19.24 19.20 -.03 -.4 SpdrR2KLV N SMLV 2.16e 2.2 100.14 84.63 17 96.69 36 98.06 96.48 -.85 +5.8 SPI Eng rs Q SPI 2.61 .33 179 .41 2923 .46 .38 -.01 -35.8 SPS Cmce Q SPSC 98 78.57 45.02 46 77.10 458 77.79 75.37 +.08 +58.7 SPX Cp N SPXC 16 37.96 23.41 188 36.61 1760 37.03 35.67 +.13 +16.6 SPX Flow n N FLOW 41 54.92 31.10 99 43.72 850 45.11 42.76 -.47 -8.1 SRC Eng A SRCI 16 13.32 6.72 2171 10.77 11490 12.00 10.71 -.63 +26.3 SS&C Tch s Q SSNC .28 .5 34 55.25 36.48 573 54.39 3511 54.90 53.01 +.20 +34.4tSSLJ.cm n Q SSLJ 5.75 1.45 262 1.56 1150 3.80 1.45 -2.26 -55.6 SSR Mng g Q SSRM 22 11.44 7.64 280 10.02 1978 10.37 9.86 -.26 +14.0 STMicro N STM .40 1.8 25 26.43 15.18 1580 22.64 16132 23.08 22.13 +.29 +3.7 SVB FnGp Q SIVB 25 329.65 159.44 434 295.30 1989 307.46 294.03 -.12 +26.3 SabanCap n Q SCAC 10.20 9.84 10.11 40 10.12 10.10 +.01 +2.0sSaban un Q SCACU 11.65 10.25 10.94 9 11.65 10.68 +.24 +4.0 SABESP N SBS .39e 6.3 11.96 5.72 833 6.22 5335 6.33 6.03 -.04 -40.5 SabnR N SBR 2.34e 5.1 22 50.00 37.00 6 45.90 47 47.41 45.79 -.72 +2.9 SabraHltc Q SBRA 1.78e 7.9 17 23.94 15.78 1111 22.53 6721 22.79 22.21 -.13 +20.0 SabreCorp Q SABR .56 2.2 31 26.78 17.30 1093 26.00 8571 26.24 24.93 +.05 +26.8 SachemC n A SACH .44f 10.4 5.02 3.30 32 4.23 95 4.29 4.05 +.18 +7.4 SAExplr rs Q SAEX 3.69 1.18 357 1.65 6222 2.47 1.54 +.02 -25.0 SafeBulk N SB .04 1.1 4.00 2.26 246 3.54 1766 3.61 3.35 +.10 +9.6sSafeBlk pfC N SBpC 2.00 8.3 24.88 18.88 7 24.20 45 24.88 23.80 +.21 +1.3sSafeB pfD N SBpD 2.00 8.3 24.46 18.96 30 24.04 67 24.46 23.75 +.15 +2.2 SafegdSci N SFE 14.40 10.75 67 12.75 651 13.18 12.42 -.05 +13.8 SafeInco n N SAFE .60 3.2 20.17 15.57 48 19.03 304 19.85 18.95 -.78 +8.1 SaftyInsGr Q SAFT 3.20 3.7 23 89.15 67.50 12 87.60 93 88.45 86.30 +.30 +9.0 SagaComm A SGA 1.20 3.2 4 46.80 36.10 2 38.05 20 39.00 37.95 -.55 -5.9 SageThera Q SAGE 195.97 59.57 386 168.11 1723 170.84 158.05 +7.96 +2.1 Saia Inc Q SAIA 37 87.05 51.05 212 76.55 1237 82.90 75.90 -4.35 +8.2 SailptTch n N SAIL 28.94 12.82 525 27.60 2739 27.72 25.02 +1.25 +90.3 StJoe N JOE 54 20.00 16.75 123 17.95 782 18.45 17.95 -.45 -.6 SalemMda Q SALM .26 5.4 18 7.45 3.10 190 4.85 1024 6.15 4.80 -1.10 +7.8sSalesforce N CRM 148.70 87.26 3941 147.61 24010 148.70 139.88 +6.21 +44.4 SalMidMLP N SMM 1.30 12.8 12.24 8.53 65 10.16 300 10.29 9.98 +.03 -7.8 SalisbryBc Q SAL 1.12 2.6 16 51.80 34.65 0 43.15 4 46.00 43.15 -2.05 -3.4 SallyBty N SBH 10 21.36 14.05 1925 16.37 8556 16.71 15.85 +.49 -12.7 SJuanB N SJT .65e 11.0 13 10.54 5.66 110 5.93 589 6.14 5.84 -.01 -28.0 SanchezEn N SN 6.85 2.78 1998 5.04 13708 5.13 4.68 +.37 -5.1 SanchzM rs A SNMP 1.80 15.6 13.25 9.35 39 11.55 148 11.90 11.30 -.25 +4.1 SanderFm Q SAFM 1.28 1.2 8 176.43 96.80 635 102.59 1955 109.14 102.36 -5.69 -26.1 SandRidge N SD 21.90 13.02 181 17.51 1000 18.27 16.79 -.28 -16.9 SandRMiss N SDT .22e 11.4 2 2.30 .73 82 1.97 558 2.03 1.90 -.03 +138.5 SandRMs2 N SDR .21e 11.0 1 2.00 .74 78 1.96 736 1.97 1.83 +.13 +130.3 SandRdgP N PER .50e 18.6 6 3.10 1.80 343 2.70 1811 2.75 2.60 +.10 +31.7 SandstG g A SAND 5.64 3.83 558 4.39 3185 4.70 4.37 -.28 -12.0 SndySpr Q SASR 1.12f 2.7 19 43.87 36.41 125 42.07 710 43.55 41.99 -.42 +7.8 Sanfilp Q JBSS .55a .7 26 77.84 54.32 27 77.13 243 77.69 74.79 -.61 +21.9 SangTher Q SGMO 27.50 8.00 1600 15.05 7985 16.50 14.70 -.90 -8.2 Sanmina Q SANM 18 42.95 24.60 337 30.65 1597 31.45 30.10 +.25 -7.1 Sanofi N SNY 1.58e 3.8 50.65 37.43 1145 41.93 8005 42.23 41.46 -.55 -2.5 Sanofi rt Q GCVRZ .54 .27 95 .50 594 .52 .46 +.01 +31.6 SantCUSA N SC .23e 5 20.46 12.65 1091 19.62 7395 19.85 19.32 +.12 +5.4 SantFn pfI N SANpI 1.60 6.5 26.45 25.41 24.75 -3.8 Sapiens Q SPNS .20e 2.0 51 14.30 8.01 5 10.16 68 10.20 9.98 -11.8 SaratogaI N SAR 2.04f 8.3 28.30 19.62 131 24.45 901 27.82 24.37 -3.03 +9.3 SaratIn23 n N SAB 1.69 6.5 26.79 25.34 2 25.86 23 25.90 25.61 -.04 +.2 SareptaTh Q SRPT 176.50 32.80 1095 139.42 3915 141.04 134.58 +.09 +150.6sSasol N SSL 1.41e 3.7 38.93 26.92 87 38.07 952 38.93 37.73 +.66 +11.3 SaulCntr N BFS 2.08 3.8 18 65.43 46.71 44 54.89 213 56.46 53.58 -1.23 -11.1 SaulCtr pfC N BFSpC 1.72 6.9 25.88 23.79 1 25.00 11 25.01 24.86 +.01 -1.2sSaulCt pfD N BFSpD 23.30 22.83 17 23.35 33 23.39 22.98 +.24 +.8 Savara rs Q SVRA 17.19 5.07 101 12.72 522 12.88 12.04 +.47 -14.3tscPhrma n Q SCPH 18.17 5.08 68 5.49 419 5.78 5.08 -.25 -54.6 ScanSource Q SCSC 15 45.35 31.40 72 41.85 372 41.95 40.30 +.90 +16.9 Schlmbrg N SLB 2.00 2.9 43 80.35 61.02 4607 68.08 30792 69.61 67.00 +1.05 +1.0 Schmitt h Q SMIT 4.47 1.55 2.39 17 2.49 2.36 -.03 -12.8 SchndrNt n N SNDR .24 .9 30.52 20.18 474 27.49 2815 28.47 27.20 -.16 -3.7 Schnitzer Q SCHN .75 2.1 9 38.85 23.95 152 35.55 1433 37.95 35.05 -.80 +6.1 ScholRck n Q SRRK 27.02 14.00 59 15.78 289 17.70 14.56 +.67 +1.8sScholastc Q SCHL .60 1.3 47.77 33.51 72 46.57 419 47.77 46.47 -.17 +16.1 Schulmn Q SHLM .82 1.9 44 45.10 25.00 295 43.40 1097 44.50 43.30 -.79 +16.5 SchwUSMkt N SCHB .96e 1.4 69.07 58.24 430 67.99 2306 68.11 67.32 +.90 +5.4 SchwUSLgC N SCHX .98e 1.5 68.43 57.54 799 67.01 17698 67.08 66.28 +1.00 +5.1sSchwLCGr N SCHG .63e .8 78.52 63.04 203 78.65 1692 78.76 77.40 +1.53 +11.2 SchwLCVal N SCHV 1.14e 2.1 58.00 49.82 165 54.39 1833 54.57 53.96 +.58 -.5 SchwMCap N SCHM .59e 1.0 56.61 47.42 308 56.27 1560 56.55 55.94 +.37 +5.6 SchUSSmC N SCHA .76e 1.0 76.47 61.64 304 75.55 1841 76.40 75.15 -.05 +8.3 SchwEMkt N SCHE .49e 1.9 31.08 24.83 572 26.29 3997 26.43 25.82 +.32 -5.9 Sch 1000 n N SCHK 28.14 24.88 60 27.59 402 27.63 27.30 +.39 +5.1 SchEMLgC N FNDE .39e 1.4 33.13 26.53 134 28.03 1074 28.32 27.62 +.24 -5.5 SchIntSmCo N FNDC .55e 1.6 38.22 32.40 102 34.71 604 35.06 34.38 +.06 -3.5 SchIntLgCo N FNDF .61e 2.0 32.54 27.89 215 29.87 1232 30.18 29.52 -.02 -1.7sSchUSSmCo N FNDA .36e .9 41.20 33.34 136 40.71 816 41.20 40.43 -.09 +7.4 SchUSLgCo N FNDX .54e 1.4 39.96 33.58 215 38.20 1281 38.33 37.89 +.42 +2.0 SchUSBrd N FNDB .61e 1.6 39.71 33.37 14 38.19 97 38.33 37.89 +.43 +2.4 SchwUSDiv N SCHD 1.13e 2.2 54.60 44.75 406 50.58 2531 50.66 49.94 +.73 -1.2 SchwIntEq N SCHF .71e 2.1 36.35 31.57 1055 33.39 8392 33.60 32.92 +.11 -2.0 SchwAggBd N SCHZ 1.09 2.1 52.82 50.07 332 50.71 2194 50.71 50.57 +.06 -2.6 SchwREIT N SCHH .89e 2.1 42.54 36.27 620 42.05 3346 42.49 41.90 -.37 +1.0 SchIntUSTr N SCHR .86 1.6 54.67 51.57 339 52.29 3263 52.30 52.15 +.02 -1.9 SchSTUSTr N SCHO .35 .7 50.57 49.55 713 49.65 1566 49.67 49.62 -.02 -.8 SchUSTips N SCHP 56.10 54.02 501 54.96 1702 54.99 54.83 -.08 -.8 SchwIntSC N SCHC .59e 1.6 39.15 33.14 111 35.98 872 36.39 35.60 +.01 -1.8 Schwab N SCHW .40 .8 29 60.22 38.06 4966 50.62 29846 52.02 49.90 -.03 -1.5 Schwb pfC N SCHWpC 1.50 5.6 27.94 25.53 22 26.70 221 27.05 26.60 -.25 -.7 Schwb pfD N SCHWpD 27.90 25.49 107 26.63 354 26.83 26.57 -.18 -1.4 SchwitMau N SWM 1.72 3.9 15 48.06 36.42 42 43.68 645 44.68 43.27 -.44 -3.7 SciApplic N SAIC 1.24 1.5 21 90.84 60.21 118 85.34 822 86.22 82.74 +2.15 +11.5 SciGames Q SGMS 62.80 24.30 520 50.85 3691 51.53 48.55 +2.15 -.9 ScorpioB19 N SLTB 1.88 7.4 25.80 24.31 25.54 15 25.60 25.31 +.02 +.4 ScorpBlk rs N SALT .08 1.1 8.85 6.50 600 7.05 2113 7.45 7.00 -.25 -4.7 ScorpioTk N STNG .04 1.5 4.18 1.85 7991 2.62 16830 2.95 2.54 -.22 -14.1 ScorpioT 20 N SBNA 1.69 6.9 25.03 23.40 3 24.66 12 24.90 24.66 -.14 -.8 ScorpT19 n N SBBC 26.51 24.62 1 25.61 6 25.61 25.54 -.03 +.7 Scotts N SMG 2.12 2.5 20 110.12 76.60 345 85.09 1571 87.75 85.00 -.59 -20.5 ScrippsEW Q SSP .05p 44 20.35 10.69 184 13.74 1670 14.40 13.71 -.20 -12.1 Scynexis Q SCYX 2.50 1.05 1056 1.93 12491 2.15 1.64 +.16 -16.8 Sea Ltd n N SE 17.19 10.06 932 15.91 8898 16.74 14.88 -.62 +19.4 SeaChange Q SEAC 4.03 2.40 119 3.12 342 3.35 3.10 -.20 -20.6 SbdCp A SEB 6.00 .2 13 4690.00 3747.00 0 3785.07 1 4000.00 3784.02 -174.90 -14.2 SeabGld g N SA 13.70 9.80 120 11.35 812 11.85 11.30 -.20 +.4sSeacstBkg Q SBCF 25 34.95 20.58 281 31.62 1136 34.95 31.48 -.51 +25.4 SeacorHld N CKH 59.00 33.46 83 53.59 690 56.96 52.66 -2.18 +15.9 SeacrMar N SMHI 25.00 11.66 27 23.11 179 23.38 22.45 -.04 +97.5 Seadrill n N SDRL 25.00 15.76 655 21.83 2675 23.05 21.50 +.30 +4.0 Seadrill N SDLP .40 10.4 4.20 2.60 131 3.85 1573 3.94 3.66 -.04 +5.2 SeagateT Q STX 2.52 4.3 15 62.70 30.60 1580 59.02 9162 59.66 56.82 +.43 +41.1 SealAir N SEE .64 1.5 21 49.94 40.76 1245 42.77 7304 43.25 42.40 +.04 -13.2 SeanrgM rs Q SHIP 1.66 .70 104 .93 424 .99 .90 -.02 -10.8 Seanrgy wtA Q SHIPW .35 .06 .22 +6.8 SearsHldgs Q SHLD 10.76 1.99 1076 2.26 3548 2.46 2.25 -.01 -36.9 SearsH&O Q SHOS 3.95 1.38 43 2.35 167 2.40 2.10 +.25 -9.6sSeaspan N SSW .50 5.2 15 10.72 5.50 844 9.59 5604 10.72 9.58 -.94 +42.1 Seaspn pfE N SSWpE 2.06 8.0 26.30 22.33 15 25.80 92 25.89 25.71 +.01 +3.9 Seaspan 19 N SSWN 1.59 6.3 26.01 25.08 21 25.27 87 25.63 25.25 +.15 -1.1sSeaspn pfD N SSWpD 1.99 7.8 25.47 21.35 15 25.42 78 25.47 25.27 +.13 +3.2 Seaspn pfH N SSWpH 25.41 21.15 29 25.22 237 25.32 25.11 -.03 +6.6sSeaspn pfG N SSWpG 25.99 21.98 13 25.87 83 25.99 25.78 +6.5sSeaspan n N SSWA 25.14 23.15 12 24.68 132 25.14 24.60 +.23 +1.5 SeaSpine n Q SPNE 14.31 8.76 16 12.83 108 13.27 12.57 -.25 +26.8sSeattGen Q SGEN 70.59 45.31 547 70.45 4041 70.94 68.24 +.78 +31.7 SeaWorld N SEAS 22.96 10.42 1383 21.82 8886 22.29 20.77 -.55 +60.8 SecndSight Q EYES 2.58 .90 98 1.78 746 1.85 1.69 +.01 -6.8 Secoo n Q SECO 14.75 6.61 386 11.20 3311 11.36 8.61 +2.23 +15.9 SecWkA A n Q SCWX 13.38 7.83 43 12.59 242 12.62 11.93 +.61 +41.9 SecNtl lf Q SNFCA .23t 3 6.24 4.05 4 5.24 37 5.43 5.10 -.11 +4.7sSelectBc lf Q SLCT 25 14.14 10.90 7 13.41 61 14.14 13.27 -.53 +6.1 SelEngS n N WTTR 21.96 11.22 822 15.44 3192 15.54 14.21 +.50 -15.4 SelIncREIT Q SIR 2.04 9.0 20 26.26 17.90 163 22.60 1223 23.19 22.47 -.53 -10.1 SelMedHld N SEM 13 19.78 15.20 227 18.90 1719 19.15 18.60 +.05 +7.1 SelectaB n Q SELB 24.02 7.95 217 13.33 1273 13.95 12.30 +.65 +35.9 SelectvIns Q SIGI .72 1.3 19 62.40 46.28 72 57.50 513 57.95 56.70 +1.00 -2.0 SelctIns 43 N SGZA 1.47 5.8 25.83 24.72 12 25.35 69 25.78 25.31 -.40 +.7 SemGroup N SEMG 1.89 7.8 30.95 20.20 579 24.30 3358 26.10 23.83 -1.55 -19.5 SemiMfg N SMI 18 9.14 4.49 170 6.24 1276 6.28 5.91 +.18 -27.1 SmLEDS rs Q LEDS 10.49 1.61 323 3.86 5529 6.25 3.86 -.34 +3.5 SempraEn N SRE 3.58 3.1 22 122.98 100.49 1748 116.51 14132 118.36 113.95 -1.27 +9.0 Sempra pfA N SREpA 107.00 95.95 44 102.67 2284 103.75 101.28 -1.06 +3.5 Semtech Q SMTC 62 51.90 31.30 541 50.15 1970 50.55 48.40 +1.10 +46.6 SendGrid n N SEND 32.03 17.50 1362 26.09 6668 27.05 24.21 -.02 +8.8 SenecaB Q SENEB 35.95 27.45 28.00 0 -17.6 SenecaA Q SENEA 36.60 26.45 11 27.55 87 29.55 27.50 -1.90 -10.4 SenesTc n Q SNES 5.88 .30 5967 1.63 8581 1.85 1.23 -.03 +126.4 SenHous Q SNH 1.56 8.6 12 20.27 14.86 1752 18.22 7095 18.78 18.21 -.52 -4.9 SenHous 42 Q SNHNI 1.41 5.7 25.67 22.48 10 24.75 77 25.52 24.61 +.10 -2.1 SenHous 46 Q SNHNL 1.56 5.9 27.31 24.97 5 26.27 26 26.54 26.01 -.29 -2.2tSenmiao n Q AIHS 8.91 4.61 27 4.61 136 5.41 4.55 -.69 -18.4 Senomyx Q SNMX 1.71 .56 14 1.19 126 1.21 1.13 -8.5 Sensient N SXT 1.32 1.9 24 84.98 65.56 457 71.11 1335 73.39 70.76 -1.39 -2.8 SensusHlt n Q SRTS 7.71 3.43 6 7.30 55 7.55 7.29 -.02 +41.5 SensusHl wt Q SRTSW 3.00 .41 .67 -4.3 SentEn n Q STNL 10.14 9.60 21 9.86 36 9.88 9.79 +.01 +1.1 SentEn un Q STNLU 10.98 9.66 7 10.10 29 10.14 10.05 +.01 +1.3 SequansC N SQNS 3.95 1.44 325 2.00 1078 2.12 1.99 -.10 +4.7 SeqentialB Q SQBG 3.56 1.36 102 1.98 503 2.04 1.87 -.03 +11.2 SeresTh n Q MCRB 17.42 6.65 69 8.75 427 9.35 8.59 -.46 -13.7 Seritage n N SRG 1.00 2.3 50.00 34.07 151 43.20 909 43.95 42.55 -.59 +6.8 Seritge pfA N SRGpA 1.75 7.4 24.52 20.02 2 23.75 26 23.95 23.40 +.25 -2.5 ServiceCp N SCI .68 1.8 24 40.28 33.12 1054 37.46 4418 37.78 36.60 +.97 +.4sServiceMst N SERV 36 61.54 38.88 645 61.78 3723 61.97 60.08 +1.34 +20.5sServcNow N NOW 194.81 103.00 1896 191.06 9249 194.81 181.10 +8.90 +46.5 SvcSource Q SREV 4.47 2.61 143 3.76 939 4.00 3.67 -.21 +21.7sServiFst s Q SFBS .44 1.0 22 44.95 32.54 74 42.66 346 44.95 42.27 -.61 +2.8 Servotr A SVT .16e 1.7 12.80 8.50 5 9.45 10 9.53 9.20 +.25 -15.1 SesenBio Q SESN 3.50 .62 265 2.00 3115 2.07 1.90 +.06 +146.6 SevStars h Q SSC 7.00 1.26 244 2.20 1835 2.49 1.90 +.01 -52.3 SevernBc Q SVBI .12 1.4 39 8.80 6.70 11 8.60 30 8.70 8.50 -.05 +18.5 ShakeShk n N SHAK 97 69.96 30.12 837 64.34 5587 65.45 62.63 +.08 +48.9 SharingE rs Q SEII 46 12.40 2.61 16 3.68 102 3.75 3.50 +.07 -51.5 Sharps Q SMED 5.73 3.46 1 3.77 68 3.85 3.55 +.01 -7.8sSharpSprg Q SHSP 11.34 3.07 115 11.78 602 11.83 8.80 +2.94 +167.5 ShawCm g N SJR 1.18 23.44 18.50 342 20.92 1936 20.98 20.61 +.30 -8.4 ShellMidst N SHLX 1.39f 6.1 20 31.19 19.42 547 22.89 2104 23.21 22.27 +.01 -23.2 ShndTele s Q SHEN .26f .8 41.80 28.00 75 32.80 666 34.75 32.10 -1.70 -3.0 Sherwin N SHW 3.44f .8 32 435.15 326.68 540 418.39 3149 422.79 411.35 +4.81 +2.0 ShiftPixy n Q PIXY 11.64 2.00 34063 4.62 35450 5.37 2.54 +2.03 +60.4 Shiloh Q SHLO 38 12.58 6.45 27 8.65 184 8.99 8.63 -.04 +5.5 Shineco n Q TYHT 4.60 1.31 93 1.45 764 1.90 1.39 -.37 -37.0 ShinhanFn N SHG 50.37 36.54 81 39.56 506 40.38 38.77 +.54 -14.7 ShipFin N SFL 1.40 9.6 15 15.98 12.80 572 14.65 4672 14.95 14.55 -5.5 Shire Q SHPG 1.05e .6 89 177.51 123.73 494 172.88 3378 173.89 169.84 +2.41 +11.4 ShoeCarnvl Q SCVL .32f 1.0 22 34.98 15.08 159 32.97 703 33.61 31.62 -.26 +23.3 Shopify n N SHOP 175.11 88.21 877 166.18 4488 168.20 154.24 +9.37 +64.5 ShoreBcsh Q SHBI .32f 1.7 19 20.09 15.74 13 18.85 79 19.83 18.57 -.77 +12.9sShotSpot n Q SSTI 43.82 9.33 107 41.34 761 43.82 38.00 +1.71 +194.2 Shutterfly Q SFLY 100.34 39.76 555 91.37 2912 92.21 88.27 +1.16 +83.7 Shutterstk N SSTK 42 52.78 29.85 158 51.16 899 51.62 48.88 +.17 +18.9tSibanyeG N SBGL .14r 6.2 6.50 2.25 3178 2.27 11261 2.47 2.23 -.08 -53.3 SiderurNac N SID 3.55 1.91 1002 2.05 11931 2.13 1.92 -16.3 SiebertFn Q SIEB .10a .7 21.61 3.60 55 15.07 201 15.10 12.37 +2.34 +11.6 SiennaBi n Q SNNA 29.25 13.37 18 16.90 101 17.75 16.15 -.78 -6.9sSientra Q SIEN 21.33 8.79 463 19.11 2432 21.33 18.88 -.98 +35.9 SierraBc Q BSRR .64 2.3 17 29.96 23.29 14 28.33 129 29.57 28.13 -.69 +6.7 SierraMt n A SMTS 3.00 2.13 90 2.57 261 2.62 2.49 +.02 +3.6 SierOnc g n Q SRRA 4.09 1.12 291 2.84 1170 3.09 2.83 -.15 -23.9 SierraWr Q SWIR 16 31.40 15.10 219 16.60 912 16.70 15.80 +.55 -18.8 Sifco A SIF 7.95 5.00 5.15 4 5.30 5.15 -22.6 SifyTech Q SIFY .02e .9 2.10 .40 30 2.00 351 2.09 1.97 +.02 +95.1 SigmaDsg Q SIGM 7.00 5.50 64 6.08 652 6.15 5.80 -.05 -12.6tSigmaL hn Q SGLB 4.48 .80 50 .84 766 .98 .80 -.05 -60.9 Sigmatr Q SGMA 15 11.61 5.26 3 7.69 62 7.95 7.10 +.20 -24.0 SignatBk Q SBNY 23 161.92 116.68 461 123.43 2381 133.61 122.81 -5.09 -10.1 SignetJwlrs N SIG 1.24f 2.1 77.94 33.11 1785 58.14 7074 60.81 58.10 -.86 +2.8 SilganHld s Q SLGN .40 1.5 16 32.43 26.26 541 27.04 2049 27.77 26.99 -.10 -8.0 SilcLtd Q SILC 1.00 2.5 18 77.95 32.00 26 39.25 115 39.62 37.76 +.25 -44.0 SilcnLab Q SLAB 95 110.70 67.95 158 103.90 832 105.80 102.10 -.25 +17.7 SilicnMotn Q SIMO 1.20 2.3 20 56.51 40.33 207 52.93 1443 54.01 51.02 +1.89 -.1 SilvrSun n Q SSNT .06e 5.22 2.90 8 3.92 57 4.06 3.18 -.15 -7.4 Silvrbow n N SBOW 34.76 19.89 19 30.68 123 31.16 29.11 +.90 +3.2 Silvercrest Q SAMG .56 3.4 23 17.40 11.85 15 16.45 57 16.80 16.25 -.20 +2.5 SlvrcpMt n A SVM .02 56 3.43 2.12 415 2.79 1919 2.82 2.68 +.05 +6.5 SimmnsFst s Q SFNC .60 2.0 19 33.45 24.98 288 29.65 1497 31.05 29.60 -.75 +3.9sSimonProp N SPG 7.80 4.5 23 173.63 145.78 987 171.69 5983 173.63 170.51 -1.30 Simon pfJ N SPGpJ 4.19 5.9 77.98 66.50 3 71.50 5 72.25 70.60 -.48 sSimplyGd n Q SMPL 17.48 10.93 990 17.22 10691 17.56 15.07 +2.07 +20.8 SimpsnM N SSD .88f 1.4 34 67.32 41.79 118 64.74 805 65.55 63.11 +.35 +12.8sSimulations Q SLP .24 1.3 38 23.95 12.71 168 18.05 1385 23.95 16.70 -3.85 +12.1 Sina Q SINA 43 124.60 79.69 286 84.07 2423 85.86 83.18 -.23 -16.2 Sinclair Q SBGI .72 2.2 13 40.15 26.50 776 32.95 5665 33.95 32.55 -.10 -12.9 SinoGlobl Q SINO 3.84 1.04 28 1.14 547 1.24 1.05 -.10 -55.5 SinopcShg N SHI 74.09 54.58 22 61.15 214 61.31 58.48 +2.38 +7.3 Sinovac h Q SVA 8.75 6.50 60 7.90 131 8.05 7.48 +.32 +.3 SiriusXM Q SIRI .04 .6 39 7.70 5.17 8986 7.10 58134 7.15 6.94 +.10 +32.5 Siteone n N SITE 79 95.49 48.19 189 86.10 1320 87.39 82.18 +2.69 +12.3tSitoMobl rs Q SITO 8.60 2.07 258 2.14 1293 2.59 2.07 -.29 -68.2 SixFlags N SIX 3.12 4.5 22 73.38 51.25 542 69.52 5188 71.87 64.37 -2.25 +4.4 Skechers s N SKX 16 43.08 23.90 4520 31.29 14562 31.71 30.38 +.29 -17.3 SkySolar Q SKYS 2.43 .82 10 1.03 48 1.18 1.02 -.01 -31.3 SkyWest Q SKYW .40 .7 16 60.65 31.75 124 54.90 742 55.45 52.85 +1.15 +3.4 SkywksSol Q SWKS 1.28 1.3 21 117.65 86.13 1118 99.60 6509 102.10 97.89 -.53 +4.9 SleepNmbr Q SNBR 21 40.72 27.44 526 30.11 1778 31.41 29.40 -.92 -19.9 Smart&Fnl N SFS 22 10.00 4.45 376 5.75 1370 5.95 5.45 +.05 -32.7sSmartFn rs Q SMBK 24 27.69 20.50 22 25.35 337 27.69 25.18 -1.62 +16.8 SmartSnd n Q SND 11.06 4.81 500 5.52 3582 5.91 5.17 +.06 -36.3 Smartsh n N SMAR 32.79 18.06 385 25.00 2246 25.72 22.51 +.96 +28.2 Smith&N N SNN .61e 1.7 63 40.41 33.72 247 36.01 1694 36.19 35.62 +.30 +2.9 SmithAO s N AOS .72 1.2 33 68.39 53.23 1015 60.23 5653 61.44 58.38 +.36 -1.7 SmthM hrs Q SMSI 3.41 .88 176 2.46 754 2.55 2.36 -.04 -13.4 Smucker N SJM 3.12 2.8 15 133.38 96.13 771 111.06 5301 112.69 107.57 -.68 -10.6 SnapInc A n N SNAP 21.22 10.50 12213 13.36 78421 14.14 13.05 -.17 -8.6 SnapOn N SNA 3.28 2.0 16 185.47 140.83 277 165.26 2062 166.50 162.71 +1.90 -5.2 SocCapH n N IPOA 10.85 9.85 2 10.00 341 10.03 9.98 -.9 SocCapH un N IPOA/U 11.58 10.02 1 10.51 135 10.75 10.27 -.06 -.8 SocilRltyA n Q SRAX 7.95 1.11 69 4.81 510 5.04 4.58 -.04 -14.8 SocQ&M N SQM .99e 2.0 64.20 35.05 430 48.57 2547 49.39 47.97 +.10 -18.2tSocketM n Q SCKT 4.50 2.23 5 2.41 85 2.52 2.23 -.03 -32.7 SodaStrm Q SODA 32 98.26 49.73 121 90.14 720 90.90 87.46 +2.81 +28.1 Sogou n N SOGO 15.50 7.91 2489 10.78 17695 11.36 10.00 +.02 -6.8 Sohu.cm h Q SOHU 70.86 26.70 36.26 -16.4tSol-Gel n Q SLGL 12.23 6.18 31 6.97 180 7.35 6.18 -.03 -34.9 Sol-Wind n N SLWD SolarCap Q SLRC 1.64 7.9 12 22.55 19.70 83 20.74 323 20.99 20.34 -.05 +2.6 SolarSCap Q SUNS 1.41 8.4 14 18.40 16.10 33 16.77 143 16.86 16.69 -.05 -5.6 SolarEdg n Q SEDG 26 70.74 20.70 492 54.40 3269 55.00 50.90 +.75 +44.9 SolarOilf n N SOI 23.98 11.04 366 14.40 2384 15.00 13.83 +.36 -32.7 SolenoTh rs Q SLNO 3.70 1.32 33 2.71 338 3.10 2.66 -.19 +50.6 SolidBio n Q SLDB 54.84 6.83 148 42.35 797 44.41 39.57 +.09 +87.2 Soligenix n Q SNGX 3.70 .91 44 1.05 839 1.23 1.02 -.00 -52.9 Solitario A XPL .88 .37 29 .43 431 .44 .40 -.01 -28.7 SonicAut N SAH .24 1.2 10 23.60 15.95 93 20.10 1342 21.75 19.55 -1.10 +8.9 SonicCorp Q SONC .64 1.8 23 36.49 22.11 605 35.35 3043 36.42 34.68 -.72 +28.6 SonicFdry Q SOFO 4.00 2.01 2 2.20 13 2.30 2.12 -.06 -26.9 SonocoP N SON 1.56 2.9 27 55.77 46.55 318 54.06 2257 54.52 53.32 +1.07 +1.7 SonomaPh Q SNOA 7.19 2.35 8 2.48 349 2.75 2.41 -.03 -54.5 SonyCp N SNE 53.91 36.25 870 53.31 4261 53.49 51.08 +3.73 +18.6 Sophiris Q SPHS 4.05 1.80 313 3.17 1185 3.20 2.93 +.22 +39.6 SorrentoTh Q SRNE 36 10.65 1.50 2158 7.10 9517 7.55 6.67 +.30 +86.8 Sothebys N BID .40 .7 18 60.16 42.78 128 56.35 789 57.30 55.27 +.13 +9.2 SotherlyH Q SOHO .48f 6.8 7.15 5.78 17 7.06 149 7.15 7.01 -.08 +9.5 SothrlyH pf Q SOHOB 2.00 7.9 27.32 24.75 1 25.35 11 25.49 25.20 -.15 -1.1 SthrlyH pf C Q SOHOO 1.97 7.7 25.98 24.50 0 25.45 5 25.50 25.35 +.14 +.4 SouMoBc s Q SMBC .44 1.1 18 41.49 30.48 5 39.40 34 40.00 38.64 -.51 +4.8sSoundFin Q SFBC .56f 1.4 23 39.00 29.75 4 39.75 7 40.00 38.80 +.75 +16.8 SourcC N SOR 1.00 2.5 42.97 38.63 6 40.40 42 40.94 39.96 +.47 -.9 SoJerInd s N SJI 1.12 3.3 29 36.41 25.96 350 33.65 2764 35.30 33.55 -1.62 +7.7 SouthState Q SSB 1.36f 1.6 24 94.50 78.60 68 86.10 434 90.05 86.10 -2.30 -1.2 SthcrssEn N SXE 3.19 1.40 103 1.55 1024 1.62 1.51 +.03 -8.3 SCEd pfB A SCEpB 1.02 4.8 25.00 20.36 21.21 8 21.40 21.08 -.25 -7.8 SCEd pfC A SCEpC 1.06 4.8 25.25 20.30 0 22.20 1 22.52 22.20 -.37 -6.4 SCEd pfD A SCEpD 1.08 4.9 26.43 20.92 2 22.10 6 22.59 21.57 -.84 -8.3 SCEd pfE A SCEpE 1.20 5.0 27.56 22.73 0 24.01 14 24.25 23.80 +.01 -5.5 SouthnCo N SO 2.40f 5.0 53 53.51 42.38 3508 47.96 30448 48.12 46.02 +.20 -.3 SouthCo 75 N SOJA 1.56 5.9 27.52 25.60 60 26.24 249 26.72 26.15 -.07 -2.8 SouthCo ef N SOJB 26.25 23.71 23 25.14 131 25.25 25.07 -.10 -2.2 SouthCo77 n N SOJC 1.31 5.3 25.78 23.25 47 24.70 372 24.85 24.67 -.07 -2.9 SthnCopper N SCCO .23e .5 38 58.09 34.52 1287 45.09 5399 46.69 44.10 -.70 -5.0 SthnFstBsh Q SFST 20 48.75 33.25 10 44.65 66 47.20 44.65 -2.15 +8.2 SoNatBcVa Q SONA .32 1.9 32 18.24 15.11 21 17.18 192 17.97 17.16 -.70 +7.2 SsdeBTX Q SBSI 1.20f 3.6 17 37.57 31.20 85 33.73 468 35.33 33.64 -.63 +.1 SwstAirl N LUV .64f 1.2 9 66.99 49.76 3392 53.09 22271 53.52 51.63 +.35 -18.9 SwtGas N SWX 2.08 2.6 25 86.87 62.54 223 79.72 1156 80.67 77.18 -.27 -.9 SwGA Fn A SGB .48f 2.2 16 26.04 18.50 1 21.84 2 22.04 21.65 +.01 -9.0 SwstnEngy N SWN 6 6.72 3.42 10125 5.38 81555 5.66 5.29 -.10 -3.6 SparkEn s Q SPKE .72 8.0 21.40 8.60 118 9.05 562 10.05 8.90 -1.00 -27.0 SparkEn pf Q SPKEP 2.19 9.4 27.49 21.90 11 23.31 32 23.73 23.11 -.41 -12.4 SprkNtSE wi A LOV 15.40 10.15 27 10.99 105 11.17 10.23 +.34 -13.1sSparkTh n Q ONCE 96.59 41.06 484 84.97 2768 96.59 83.67 -7.42 +65.2 SpartnMot Q SPAR .10 .7 27 19.45 8.53 112 15.20 1822 15.45 14.65 -.15 -3.5 SprtnNash Q SPTN .72 2.8 28.17 16.32 115 25.99 643 26.50 25.81 -.50 -2.6tSparton N SPA 18 23.46 16.16 89 16.58 952 19.71 16.16 -3.08 -28.1 SpdFosFr n N EFAX 77.82 67.00 2 69.64 6 70.39 69.25 -.15 -4.4 SpdDbShDu N STOT 49.99 47.00 1 48.85 27 48.95 48.72 +.11 -1.1 SpdEmFos N EEMX 76.80 61.90 3 64.38 7 64.53 63.39 +.49 -7.8 SpdDbEMk N EMTL 52.27 48.10 48.64 7 48.67 48.50 +.23 -3.4 SpecOpps N SPE 1.19e 2.3 16.20 14.48 11 14.99 55 15.15 14.93 +.01 +.7 SpcOpp pfB N SPEpB .88 3.4 26.54 24.48 1 25.72 2 25.72 25.60 +.09 -.5 SpectraEP N SEP 3.01f 8.4 10 46.47 29.89 591 35.68 3138 35.89 34.96 +.14 -9.8 SpectrmB N SPB 1.68 2.0 15 126.66 60.13 1181 82.95 2816 88.61 82.34 -3.91 -26.2sSpectPh Q SPPI 23.56 7.12 452 22.89 5689 23.56 21.99 +.75 +20.8 SpeedM N TRK .60 3.4 19 23.47 16.46 13 17.89 127 18.29 17.67 -.11 -5.2 SperoTh n Q SPRO 19.00 9.66 1293 12.14 2086 18.23 12.05 -4.75 +3.3 Sphr3D grs Q ANY 6.60 .32 766 .46 6038 .58 .38 +.03 -81.4 Spherix rs Q SPEX 3.03 .96 19 1.02 711 1.15 .99 +.01 -27.1 SpF LgCap n N FMDG 33.20 26.89 29.09 2 29.56 29.09 +.42 +3.8 SpinMedT n N FFIU 25.15 24.17 24.34 3 24.40 24.28 -.01 -1.9 Spire N SR 2.25 3.1 20 82.85 60.09 173 72.10 1113 74.35 71.90 -2.25 -4.1 SpiritAero N SPR .48f .6 19 105.20 58.40 878 86.55 4762 87.56 83.51 +1.73 -.8 SpiritAir N SAVE 17 48.81 30.32 1785 41.02 10928 41.17 35.72 +3.36 -8.5sSpirMTA n N SMTA 11.08 8.90 175 11.12 1208 11.19 10.55 +.18 +21.9 SpiritRltC N SRC .72 8.8 12 8.46 6.47 2081 8.21 27375 8.38 8.15 -.14 +6.8 SpiritR pfA N SRCpA 1.50 6.3 26.40 20.25 5 23.85 67 23.85 23.37 +.17 -4.0 SpirtTex n Q STXB 22.55 20.04 23 20.25 122 20.68 20.25 -.19 -7.3 Splunk Q SPLK 121.64 56.80 2309 105.85 10732 107.38 99.45 +4.47 +27.8 SpokHldgs Q SPOK .50 3.3 35 18.85 13.75 36 15.25 347 15.80 15.10 -.35 -2.6 SportsWhs Q SPWH 11 6.99 3.40 257 5.27 1185 5.30 4.97 +.11 -20.3sSpotify n N SPOT 189.97 135.51 1313 187.21 9748 189.97 172.81 +11.51 +25.6 SpragueRs N SRLP 2.61 10.4 14 29.00 21.80 8 25.05 73 25.60 24.60 -.30 +3.5 SprBkPh n Q SBPH 18.93 10.81 58 12.57 371 12.82 10.92 +.57 -6.5 Sprint N S 3 8.92 4.81 6746 5.66 39211 5.69 5.48 +.03 -3.9tSprottSilv N PSLV 6.85 5.75 208 5.78 981 5.92 5.75 -.07 -8.8 SprottFoc Q FUND .75e 9.5 8.39 7.26 27 7.89 518 7.94 7.80 +.04 -.4 SprottGold N PHYS 11.15 9.83 264 10.08 1470 10.26 10.06 -.11 -4.8 SprottPPP N SPPP 9.91 7.81 18 8.06 124 8.31 8.02 -.11 -13.7 Sprouts Q SFM 23 28.29 17.55 2359 22.29 7030 23.15 21.69 -.58 -8.5 Square n N SQ 69.40 23.44 7684 66.97 41747 67.50 64.12 +.53 +93.2 StaarSur Q STAA 34.00 9.88 207 32.45 833 32.70 31.45 +.10 +109.4 Staff360 rs Q STAF 5.70 1.14 1224 2.69 34901 5.65 1.80 +1.32 -14.6 STAG Indl N STAG 1.39 5.1 37 28.95 22.42 376 27.47 2454 27.88 27.25 -.36 +.5 STAG pfC N STAGpC 27.19 24.76 74 26.10 86 26.13 25.82 +.19 -.3 StageStrs N SSI .20 8.6 3.25 1.45 127 2.32 522 2.38 2.27 +38.1 Stamps.cm Q STMP 32 285.75 140.45 224 271.10 1012 279.35 265.01 +1.70 +44.2 SP Matls N XLB .98e 1.7 64.17 53.41 3462 58.58 31938 59.50 58.21 +.13 -3.2 SP HlthC N XLV 1.01e 1.2 91.79 77.82 6049 87.40 30942 87.59 86.22 +1.39 +5.7 SP CnSt N XLP 1.28e 2.4 58.95 48.76 14053 52.74 66939 52.80 51.96 +.52 -7.3sSP Consum N XLY 1.12e 1.0 112.62 87.89 5524 112.59 19776 112.77 110.75 +2.29 +14.1 SP Engy N XLE 2.04e 2.7 79.42 61.80 11423 76.26 65411 78.00 75.23 +.59 +5.5 SPDR Fncl N XLF .46e 1.7 30.33 23.79 64145 26.98 299651 27.39 26.70 +.31 -3.3 SP Inds N XLI 1.12e 1.5 80.96 66.95 18494 73.75 68311 73.90 72.36 +1.59 -2.5sSP Tech N XLK .78e 1.1 72.66 54.94 9258 72.54 54299 72.72 71.07 +1.48 +13.4 SpdrRESel N XLRE 34.02 29.17 2143 33.00 11573 33.33 32.80 -.28 +.2 SP Util N XLU 1.55e 3.0 57.23 47.37 10959 52.54 104912 53.17 50.89 -.63 -.3 Std AVB n Q STND 31.60 30.05 30.35 3 30.75 30.23 -.26 -2.3 StdMotor N SMP .84 1.8 27 54.73 40.56 62 47.32 391 49.35 47.20 -3.06 +5.4 Standex N SXI .72 .7 22 110.00 89.40 17 103.00 151 105.35 102.15 -1.40 +1.1 StanBlkDk N SWK 2.52 1.9 19 176.62 130.56 825 135.57 6377 138.49 132.17 +2.43 -20.1 StanB&D 52 N SWJ 1.44 5.6 26.10 24.88 20 25.84 155 26.00 25.71 -.15 +2.5tStanBlD un N SWP 128.00 104.21 9 106.40 246 110.49 104.21 -.35 -13.3 Stantec g N STN .55f 17 29.25 24.05 5 25.95 29 26.30 25.75 -7.2 StarBulk rs Q SBLK 14.60 8.62 293 12.87 1759 13.47 12.69 -.44 +14.3 StrBlk22 n Q SBLKZ 2.08 8.1 26.00 23.58 0 25.65 33 25.71 25.45 +.05 +1.3 StarGas N SGU .47f 4.8 15 11.35 8.74 15 9.76 146 9.84 9.49 +.05 -9.2 StarsGp g Q TSG 38.95 15.85 1004 36.20 5015 36.80 34.55 -.15 +55.4 Starbucks s Q SBUX 1.44f 2.8 24 61.94 47.37 21717 51.62 63316 51.65 49.21 +2.64 -10.1 Starret N SCX .40 6.2 21 9.40 5.80 1 6.50 19 6.70 6.40 -24.4 Startek N SRT 49 14.78 6.11 32 6.87 250 6.94 6.52 +.37 -31.1 StarwdPT N STWD 1.92 8.6 12 22.55 19.47 1481 22.25 9837 22.43 22.19 -.07 +4.2 StatAutF Q STFC .40 1.3 34.31 22.11 27 30.90 138 31.20 30.04 +.53 +6.1 StateBkFn Q STBZ .80 2.4 21 35.99 25.41 202 32.97 1174 34.46 32.83 -.29 +10.5 StateStr N STT 1.68 1.8 16 114.27 89.25 1814 92.44 8788 94.86 91.87 -.31 -5.3sStateSt pfC N STTpC 25.57 24.01 16 25.27 153 25.57 25.24 -.22 +.3 StateSt pfD N STTpD 28.96 26.00 47 27.35 285 27.74 27.23 -.26 -.4 StaStCp pfG N STTpG 28.45 25.50 14 26.32 370 26.47 26.13 -.21 -2.9 StateSt pfE N STTpE 27.16 25.47 17 26.38 173 26.72 26.27 -.27 -.3 SteadyM n Q STDY 10 6.80 2.60 12 4.60 169 4.70 4.60 -.08 +24.3 StealthGas Q GASS 16 4.70 2.90 12 3.78 313 4.15 3.70 -.24 -13.4 SteelCon Q STCN 2.90 1.46 10 2.06 147 2.14 2.02 +.01 -17.3 StlDynam Q STLD .75 1.6 19 52.10 32.20 1038 47.27 6137 47.70 46.22 +.88 +9.6tSteelPtrs N SPLP .38p 8 20.70 16.35 4 16.65 58 16.75 16.35 +.10 -14.8 SteelPr pfA N SPLPpA 22.59 19.75 47 22.30 399 22.34 20.71 +1.94 +5.4 Steelcse N SCS .54f 3.8 15.90 12.50 342 14.05 2726 14.40 13.75 -.20 -7.6 SteinMart s Q SMRT .30 13.9 4.04 .48 159 2.16 1116 2.26 2.10 +.06 +86.2 StellrAcq n Q STLR 10.49 10.00 0 10.43 0 10.44 10.43 +.03 +2.2 StellusCap N SCM 1.36 10.5 11 14.29 11.07 71 12.92 319 13.11 12.71 -.02 -1.7 StellCap22 N SCA 1.44 5.8 25.39 24.78 3 24.94 25 25.09 24.87 -.01 -1.5 StemlineTh Q STML 20.55 7.30 272 16.20 772 17.60 16.15 -1.10 +3.8 Stepan N SCL .82 1.0 20 92.97 68.09 41 80.53 485 81.55 79.21 +.89 +2.0 Stericycle Q SRCL 83.25 56.64 924 68.86 4990 68.92 66.07 +2.90 +1.3 Stericyc pf Q SRCLP 5.25 10.1 68.36 43.93 16 51.73 167 52.32 49.69 +2.15 -2.3sSteris plc N STE 1.24 1.1 28 110.50 81.47 300 110.38 1333 111.03 108.66 +1.76 +26.2 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Saturday, July 14, 2018

PAGE 69

SterlingBc N STL .28 1.2 14 26.50 21.00 1400 22.90 9011 24.65 22.90 -1.20 -6.9 SterlBc pfA N STLpA 26.74 25.65 6 26.25 45 26.29 26.08 +.01 -.3 SterlBcp n Q SBT .04 .3 14.98 12.00 16 13.46 146 13.92 13.43 -.34 +6.0 SterlCons Q STRL 24 18.90 9.42 137 13.89 960 13.95 13.06 +.45 -14.7 SMadden Q SHOO .80 24 55.50 37.25 323 52.15 1848 54.30 51.83 -1.60 +11.7 Stewrdshp Q SSFN .12 1.1 14 12.75 8.50 9 10.95 20 11.30 10.95 -.24 +6.8 StewInfo N STC 1.20 2.8 29 47.37 34.48 51 43.40 263 44.24 43.31 -.50 +2.6 StifelFin N SF .48f .9 16 68.76 44.44 259 51.66 1809 54.29 51.33 -.89 -13.3 Stifel pfA N SFpA 1.56 6.0 27.73 24.50 23 26.18 1192 26.30 25.90 -.05 -3.3 Stif 47 ef N SFB 26.20 23.25 3 24.64 38 24.74 24.51 -.06 -1.2sStitchFix n Q SFIX 34.71 14.48 2747 32.99 22204 34.71 30.66 +.58 +27.7 StockYBc s Q SYBT .92 2.4 19 41.90 31.90 69 38.25 245 39.55 38.15 -.75 +1.5 StoneHEM N EDF 2.16 16.0 17.31 12.80 77 13.54 451 13.81 13.53 +.15 -14.9 StonHEmM N EDI 1.81 13.9 16.45 12.63 38 13.02 215 13.21 12.96 +.24 -16.4 StoneCastle Q BANX 1.52 6.7 17 24.92 20.00 14 22.78 70 22.97 22.55 -.01 +13.1 StoneMor N STON 1.32 27.7 9.15 4.61 108 4.76 694 5.77 4.65 -.94 -27.4 Stonerdg N SRI 24 37.69 14.94 133 34.65 1067 36.54 33.75 -1.06 +51.6 StoreCap N STOR 1.24 4.5 23 28.05 21.59 868 27.58 5099 28.02 27.45 -.38 +5.9 StrataS rs Q SSKN 2.81 1.06 83 1.88 1005 1.97 1.68 +.07 +52.8 Stratasys Q SSYS 25.35 17.17 309 20.47 2964 21.22 19.70 -.14 +2.6 StratALL36 N GJT .29 1.4 21.85 19.35 2 21.30 2 21.36 21.20 +.01 +6.5 Strat D35 N GJP .74 3.3 23.69 21.85 0 22.67 3 23.06 22.67 -.48 -1.2 StratGS33 N GJS .32 1.5 21.52 19.16 7 21.18 8 21.18 20.85 +.28 +4.6 StratNWS95 N GJV 1.75 6.7 26.72 25.05 0 25.95 6 25.97 25.66 +.22 +.3 StratPG34 N GJR .27 1.2 23.46 20.93 0 22.25 0 22.25 22.25 +.40 +1.0 StratUSM N GJH .64 6.7 10.35 9.37 1 9.51 12 9.59 9.51 -.07 -5.4 StratWMT N GJO .22 .9 23.36 21.72 22.68 1 22.93 22.66 -.21 +1.9 Strattec Q STRT .56 1.9 17 49.20 29.70 27 30.00 57 32.29 29.92 -1.60 -31.1 StratusPrp Q STRS 1.00e 53 35.90 27.25 1 30.25 12 31.55 29.70 -1.40 +1.9sStrayer Q STRA 1.00 .8 35 121.27 76.40 22 119.51 422 121.27 117.69 +1.11 +33.4 StreamHlth Q STRM 2.82 .92 9 1.43 32 1.45 1.41 -.02 -15.4 StrgbrBio n Q SBBP 9.25 5.20 372 5.50 1270 5.80 5.43 -.15 -24.1 Stryker N SYK 1.88 1.1 30 179.84 137.70 537 174.30 3159 174.87 172.48 +1.19 +12.6 SturmRug N RGR 1.28f 2.3 19 64.55 43.00 101 55.75 624 59.05 55.53 -.95 -.2 SubPpne N SPH 2.40 10.3 33 27.05 21.85 127 23.21 681 23.60 23.06 -.31 -4.2 SumitMitsu N SMFG 9.67 7.33 1356 7.60 4738 7.82 7.58 -.06 -12.5 SummerInf Q SUMR 2.25 .72 1 1.36 259 1.46 1.34 -.01 -9.3 SumFWV Q SMMF .52 2.0 14 28.16 20.93 9 26.41 34 27.48 26.31 -.79 +.3 SummitHtl N INN .72 5.0 13 18.52 12.77 475 14.32 2982 14.76 14.11 -.42 -6.0 SummtH pfD N INNpD 1.61 6.5 27.58 23.50 4 24.69 12 24.75 24.53 +.11 -3.2 SumHP pfE N INNpE 26.25 22.82 16 24.16 236 24.85 23.84 +.20 -5.9 SumtMtls n N SUM .29t 25 34.06 24.49 1619 26.67 5605 27.16 26.45 -.19 -15.2 SummitMP N SMLP 2.30 14.2 24.75 13.10 114 16.25 559 16.65 16.10 -.15 -20.7 SmtStB s Q SSBI .48 3.1 22 16.05 11.65 0 15.66 8 16.00 15.45 -.04 +24.3 SumTher n Q SMMT 16.86 2.17 231 2.41 2539 3.14 2.36 -.11 -78.2sSunCmts N SUI 2.84f 2.9 99.74 80.12 329 99.29 1677 99.97 97.30 +.02 +7.0 SunHydrl Q SNHY .36 .7 42 70.83 40.86 71 50.22 506 52.37 49.00 -.35 -22.4 SunLfFn g N SLF 1.90f 44.50 36.07 229 40.42 1993 40.71 39.89 +.14 -2.0 SunCokeE N SXC .99e 7 14.32 8.20 180 13.01 1807 13.91 12.57 -.79 +8.5 SunCokeEn N SXCP 1.60m 10.6 9 21.95 14.70 24 15.05 310 15.45 15.00 +.15 -13.8sSuncor g N SU 1.44 42.05 28.00 2553 41.91 15999 42.06 40.79 +.76 +14.1 SundEng n Q SNDE 9.59 3.61 3 5.58 66 5.67 5.40 +.16 -6.1 SunesisP rs Q SNSS 7.69 1.82 134 2.43 1459 2.59 2.07 +.32 -34.1 SunlOnl n N STG 14.08 6.80 98 8.45 444 8.45 7.59 +.28 -23.9 SunLink A SSY 2.08 1.25 5 1.47 575 2.02 1.35 -.05 -7.5 SunocoLP N SUN 3.30 13.0 74 33.11 24.46 122 25.32 1090 25.66 24.86 +.43 -10.8 SunOpta Q STKL 10.05 6.27 139 8.45 1296 9.05 8.40 -.45 +9.0 SunPower Q SPWR 11.70 6.46 866 7.84 5283 8.04 7.81 -.03 -7.0sSunrun n Q RUN 14 16.10 4.21 1537 15.75 10814 16.10 15.17 +.26 +166.9 SunstnHtl N SHO .20 1.2 19 17.60 14.09 774 16.86 6431 17.08 16.54 -.11 +2.0 SunstHt pfE N SHOpE 27.22 24.65 1 25.89 10 25.89 25.45 +.37 -.9 SunstHt pfF N SHOpF 1.61 6.4 26.98 23.60 25.30 248 25.35 25.05 +.16 -2.2 SunTrst N STI 1.60 2.4 14 73.37 51.96 5781 67.64 16593 69.93 67.32 +.29 +4.7 SunTr pfA N STIpA 1.50 6.3 25.83 23.37 45 23.97 249 24.71 23.83 -1.02 -2.5 Sunworks n Q SUNW 2.14 .90 72 1.07 250 1.15 1.05 -.01 +1.9 SuperMicro Q SMCI 17 27.90 16.10 229 24.00 1323 24.95 23.65 -.15 +14.7 SuperCom Q SPCB 4.95 1.53 458 2.14 1140 2.15 1.82 +.13 -45.3 SupercdT rs Q SCON 1.77 .85 41 .90 374 .97 .88 -.03 -17.5 SupDrillg A SDPI 2.33 .59 22 1.81 173 1.95 1.81 -.06 +23.1 SupEnrgy N SPN .32 3.3 12.73 7.66 2252 9.70 13033 10.53 9.34 -.12 +.7tSupGpCos s Q SGC .38 1.9 18 28.85 18.80 14 20.26 80 20.71 18.80 -.43 -24.1 SuperiorInd N SUP .36 2.0 27 20.95 12.70 56 17.65 452 18.40 17.50 -.05 +18.9 Supernus Q SUPN 38 61.25 33.30 449 51.70 2797 54.25 49.75 -.70 +29.7 Supvalu rs N SVU 11 26.18 13.60 615 21.93 2988 22.64 20.83 -.50 +1.5 supprt.cm rs Q SPRT 3.15 2.01 7 2.77 45 2.90 2.73 -.06 +14.5 SurfaceOn n Q SURF 18.18 12.08 155 16.19 1746 17.95 15.76 -.82 +21.5 SurgPtrs n Q SGRY 21.90 7.10 237 15.30 898 16.30 15.10 -.10 +26.4sSurmodic Q SRDX 59.32 24.25 90 59.85 325 59.90 57.10 +1.80 +113.8sSuthrlAs n N SLD 1.52 9.2 16.70 13.55 18 16.50 219 16.70 16.40 -.05 +8.9sSuthrAsM23 N SLDA 1.75 6.7 26.34 24.58 1 26.25 42 26.34 26.20 +.20 +2.3 SwEBioFu23 N FUE 8.47 6.00 4 6.00 4 6.23 6.00 -.21 -14.3tSwEGrain23 N GRU 4.25 3.22 3.24 9 3.42 3.22 -.14 -3.2 SwRCmETR N RJN 3.72 1.87 5 3.20 33 3.32 3.14 -.05 +14.5 SwRCmMTR N RJZ 9.20 7.79 8.05 6 8.28 8.01 -.17 -9.9tSwRCmATR N RJA 6.57 5.79 15 5.84 275 5.98 5.79 -.15 -2.7 SwERCmTR N RJI 5.96 4.80 42 5.49 229 5.67 5.44 -.14 +1.7 SwisHelv N SWZ .64e .2 13.74 12.01 18 12.61 66 12.61 12.41 +.19 -1.2 Switch n N SWCH .03e 20.45 11.85 476 12.70 2335 12.82 12.35 +.29 -30.2 SykesEnt Q SYKE 53 34.49 25.77 119 30.48 608 31.00 30.17 -.08 -3.1 Symantec lf Q SYMC .30 1.4 10 34.20 18.85 4561 21.67 27214 21.93 21.18 +.39 -22.8 Synacor Q SYNC 3.95 1.35 67 2.00 223 2.05 1.95 -13.0 Synalloy Q SYNL .13m .6 21.35 10.30 10 20.75 76 21.15 20.10 +.70 +54.9 Synaptics Q SYNA 57.32 33.73 400 50.55 2450 52.16 49.67 -.30 +26.6 Synchrony N SYF .60 1.8 12 40.59 28.33 9827 32.44 35711 35.01 32.11 -1.26 -16.0 SyndaxP n Q SNDX 15.20 6.61 259 7.31 1474 7.55 6.92 -.02 -16.6 SyneosH h Q SYNH 59.80 31.10 322 49.40 2906 50.28 48.40 +1.10 +13.3 SynrgyPh Q SGYP 4.61 1.43 2006 1.90 8693 2.00 1.83 -.03 -14.8 Synlogic rs Q SYBX 23.00 8.73 129 11.50 493 11.68 10.63 +.48 +18.6 Synnex N SNX 1.40 1.4 13 141.94 93.87 214 100.47 1373 104.27 99.31 -2.51 -26.1 Synopsys Q SNPS 45 94.80 73.04 642 91.41 4842 91.67 87.75 +3.23 +7.2 SynovusFn N SNV 1.00 1.9 19 57.40 40.27 741 52.76 3743 55.10 52.33 -.83 +10.1sSyntel Q SYNT 15.00e 18 39.53 16.03 1474 38.00 5943 39.53 36.22 +2.09 +65.3 Synthes rs Q SES 4.71 2.00 44 2.87 80 3.22 2.79 -.29 +1.1 SynthBiol A SYN 1.05 .19 378 .22 2782 .25 .21 -.01 -57.5 Sypris Q SYPR .08 5.1 1.90 1.25 4 1.58 95 1.70 1.55 -.04 +14.5 SyrosPhar n Q SYRS 24.38 6.30 83 12.32 458 12.61 11.51 +.72 +26.6sSysco N SYY 1.44 2.0 28 69.94 48.92 1552 70.74 8063 70.83 68.97 +1.36 +16.5sSystemax N SYX .22 .6 38 40.04 17.33 97 39.66 524 40.09 35.41 +4.20 +19.2T -:T-MobileUS Q TMUS 24 66.52 54.60 3079 61.68 13929 61.81 59.81 +.54 -2.9 TAL Educ s N TAL 47.63 20.56 1713 38.60 11909 39.72 37.02 +.49 +29.9tTAT Tch h Q TATT .34e 4.5 17 11.65 7.20 7.48 10 7.64 7.20 -.12 -28.8 TC PpLn N TCP 2.60m 9.6 9 59.30 22.64 149 27.22 1438 27.67 25.40 +1.48 -48.7 TCF Fncl N TCF .60 2.4 16 27.34 14.58 1092 24.73 5940 25.89 24.35 -.28 +20.6 TCF Fn wt N TCF/WS 5.45 .91 5.30 +34.4 TCF deo pfC N TCFpD 26.06 23.92 25 24.91 175 24.99 24.76 -.03 -3.2 TCG BDC n Q CGBD 1.48a 8.6 11 20.30 16.73 145 17.16 691 17.31 17.04 +.05 -14.4 TCP Cap Q TCPC 1.44 9.9 11 17.03 13.72 180 14.61 914 14.78 14.48 -.06 -4.4 TCW Strat N TSI .21 3.7 6.16 5.34 104 5.54 394 5.58 5.44 +.07 -5.6 TD Ameritr Q AMTD .84 1.5 32 63.01 41.88 1491 55.07 9373 56.47 54.16 +.26 +7.7 TDH Hld n Q PETZ 31.75 3.17 136 5.27 330 5.67 5.06 -.32 -6.6 TE Connect N TEL 1.76f 1.9 26 108.23 77.15 1005 91.85 6153 93.67 91.13 +.63 -3.4 TESSCO Q TESS .80 4.6 34 24.85 12.15 20 17.35 62 17.60 16.47 +.05 -13.9 TFS Fncl Q TFSL .68 4.3 53 16.62 14.32 125 15.91 640 16.21 15.86 -.12 +6.5 TG Thera Q TGTX 17.35 7.25 661 13.45 3878 14.05 12.95 -.50 +64.0 THL Credit Q TCRD 1.08 13.3 8 10.25 7.70 45 8.14 417 8.32 8.08 +.01 -10.1 THL Crd21 N TCRX 26.31 25.07 25.42 3 25.53 25.38 -.02 +.8 THLCred22 N TCRZ 1.69 6.6 26.98 25.40 25.60 6 25.62 25.43 +.13 -1.3 THLCSenL N TSLF 1.32 7.6 18.21 16.30 17 17.34 70 17.39 17.12 +.10 +2.8 TIM Part N TSU .28e 1.6 23.12 15.10 1500 17.48 5197 17.66 16.63 +.49 -9.5 TJX N TJX 1.56 1.6 22 96.82 66.44 2188 95.33 16136 96.15 94.19 -.22 +24.7 TMSR Gl s Q TMSR 92 6.37 3.55 0 4.12 2 4.14 3.67 +.39 -17.3 TOP Shi rs Q TOPS 396.00 .69 439 .96 3350 1.06 .94 -.07 -61.8sTPG Pace n N TPGE 11.65 9.67 1139 11.59 9519 11.65 10.89 +.62 +19.0 TPG Pac n N TPGH 10.10 9.67 0 9.97 9 10.01 9.93 -.05 +2.5 TPG RE n N TRTX 1.72f 8.4 25 21.05 18.22 99 20.49 617 20.69 20.36 -.10 +7.6 TPG SpLnd N TSLX 1.56 8.6 8 21.74 17.00 272 18.20 918 18.33 18.01 +.06 -8.1sTPI Co n Q TPIC 32.19 16.35 126 31.03 1552 32.19 29.49 +1.09 +51.7 TSR Inc Q TSRI 41 9.40 3.80 3 7.35 20 7.40 7.05 +.10 +41.3 TTEC Hl Q TTEC .54f 1.5 34 43.75 29.70 24 35.30 204 36.45 34.73 -.75 -12.3 TTM Tch Q TTMI 41 19.62 12.76 265 18.20 2716 18.62 17.85 +.16 +16.1sTableauA N DATA 109.28 61.81 487 108.77 2666 109.39 102.09 +6.09 +57.2 Tabula n Q TRHC 70.15 12.63 153 66.61 1568 69.80 63.95 -1.80 +137.5 TactSys n Q TCMD 57.60 22.72 120 53.07 938 57.59 52.45 -3.01 +83.1 TahoeRes N TAHO .24 4.9 7.00 3.76 1727 4.86 9050 5.11 4.86 -.09 +1.5 TailorBr N TLRD .72 3.2 12 35.94 9.81 1765 22.29 7148 25.64 22.16 -3.00 +2.1 Taitron h Q TAIT .10 5.5 2.89 1.22 17 1.82 361 2.20 1.75 -.32 +8.3 Taiwan N TWN 22.25 19.25 12 20.23 72 20.23 19.63 +.76 -3.1 TaiwSemi N TSM .73e 1.9 17 46.57 34.55 4947 37.77 31957 38.04 36.90 +.50 -4.7 TakeTwo Q TTWO 129.25 73.82 947 126.35 6512 126.75 119.31 +2.91 +15.1 Takung n A TKAT 38 5.05 1.19 3 1.52 74 1.78 1.30 +.21 -39.4 Talend n Q TLND 64.55 35.46 134 62.60 1153 62.80 60.19 +2.02 +67.0 TallgELP n N TEGP 1.95f 9.1 28.94 17.14 1085 21.47 5433 22.45 21.10 -.91 -16.6 TalosEn rs N TALO 40.16 18.95 40 33.19 374 35.77 33.03 -.88 +3.2 StneEn wt A SGY/WS 7.50 1.85 7.21 +44.2sTandmD rs Q TNDM 26.24 2.14 2111 25.89 9959 26.24 22.46 +2.84 +997.0 TandyLthr Q TLF 12 9.00 6.79 2 7.78 14 7.80 7.40 +.21 +.4 TangerFac N SKT 1.40f 6.0 12 27.88 19.86 722 23.47 4182 24.25 23.45 -.75 -11.5tTantech n Q TANH 4.54 1.10 548 1.39 6610 2.88 1.10 -1.44 -46.1 TanzRy g A TRX .68 .24 285 .48 1043 .50 .44 +.01 +72.7 Taoping h Q TAOP 5.20 .84 28 1.29 423 1.33 1.20 -12.8 Tapestry N TPR 1.35 2.9 29 55.50 38.70 1912 46.53 11770 46.87 44.17 -.27 +5.2 Tapimmu n Q TPIV 13.55 2.58 274 10.40 782 10.76 9.04 +.28 +165.3 Tarena Q TEDU .28e 3.4 21.70 7.11 115 8.33 792 8.53 7.74 +.37 -44.4sTargaRes N TRGP 3.64 7.0 52.08 39.59 2547 52.26 9363 52.54 49.97 +2.42 +7.9 TargaR pfA N NGLSpA 2.25 8.4 27.35 25.82 5 26.93 30 27.24 26.92 -.22 +1.7 Target N TGT 2.56f 3.3 14 79.59 50.04 2959 77.72 17088 78.48 75.98 +.93 +19.1 TaroPhrm N TARO 12 128.46 93.01 24 115.73 162 117.76 114.75 +.93 +10.5 Taseko A TGB 2.46 1.00 439 1.04 2321 1.12 1.01 -.04 -55.4 TataMotors N TTM 36.19 18.90 1927 19.21 5935 20.35 19.16 -.68 -41.9 Taubmn N TCO 2.62f 4.4 21 66.61 44.78 322 59.48 2529 60.38 59.38 -.53 -9.1 Taub pfJ N TCOpJ 1.63 6.4 25.58 23.61 6 25.25 14 25.29 25.13 +.05 +.5 Taub pfK N TCOpK 1.56 6.3 26.16 22.72 2 24.95 11 25.00 24.83 +.06 -1.1 TaylrDv Q TAYD 23 15.14 9.70 77 10.76 87 11.85 9.99 +.41 -19.8 TaylorMH N TMHC 13 28.42 19.66 740 21.17 4761 21.61 20.83 -.06 -13.5 Team N TISI 24.80 10.45 360 21.05 2853 24.15 20.68 -2.45 +41.3 TechData h Q TECD 27 111.10 75.31 272 85.51 1323 86.51 82.02 +2.41 -12.7 TechComm Q TCCO 15.40 3.80 12 4.40 55 4.80 4.35 -.35 -61.6 Technip N FTI .13 18 35.00 24.53 3174 30.94 17229 32.07 30.34 +.30 -1.2sTechTarg Q TTGT 31.77 9.11 357 31.02 2522 32.42 27.93 +.44 +122.8 TeckRes g N TECK .16e 30.80 17.32 2187 24.63 12916 25.68 23.95 -.39 -5.9 Tecnoglass Q TGLS .56 6.2 21 9.88 5.50 2 9.00 38 9.03 8.53 +.31 +22.4 Tecogen Q TGEN 4.20 2.05 4 3.42 72 3.73 3.41 -.24 +26.7 Teekay N TK .22 2.9 10.90 6.35 904 7.46 4560 8.02 7.44 -.35 -20.0 TeekLNG N TGP .56 3.4 83 21.65 15.80 172 16.50 888 17.05 16.28 -.20 -18.1 TeekLN pfA N TGPpA 2.25 8.8 26.36 24.20 9 25.61 57 25.66 25.32 +.07 +1.4 TeekOffsh N TOO .04m 1.6 84 3.12 2.14 192 2.53 1312 2.65 2.49 -.11 +7.2 TeekOf pfA N TOOpA 1.81 8.0 24.49 14.95 10 22.74 85 23.19 22.09 +.04 -1.5 TeekOf pfB N TOOpB 2.13 8.6 26.00 16.68 8 24.60 60 24.65 24.11 +.07 -1.0sTeekOf pfE N TOOpE 2.22 8.9 25.20 24.06 11 25.07 129 25.20 24.89 +.17 +.1 TeekayTnk N TNK .21 18.8 16 1.95 .96 325 1.12 3620 1.22 1.12 -.08 -20.0 Tegna N TGNA .28 2.3 7 15.60 10.00 2093 11.95 14264 12.49 11.52 +.30 -15.1 TejonRnch N TRC 26.25 18.59 19 24.19 264 24.44 24.01 -.02 +16.5 TeklaHlth N HQH 1.92e 8.5 26.29 20.36 124 22.59 632 22.72 22.39 +.12 +.2 TeklaHcrOp N THQ 1.35a 7.6 19.00 16.02 115 17.72 589 17.80 17.36 +.29 +1.1 TeklaLfSci N HQL 1.95e 9.8 22.24 18.01 59 20.00 335 20.03 19.64 +.28 +1.9 TeklaWH n N THW 1.40 10.5 15.29 12.47 99 13.36 684 13.44 13.12 +.16 -1.8 TelInstEl A TIK 44 6.35 2.05 2 3.05 73 3.75 2.95 -.70 +17.3sTeladoc n N TDOC 65.75 27.35 1088 66.10 6286 67.85 61.45 +2.75 +89.7 Telaria n N TLRA 5.30 3.42 94 4.04 1192 4.18 4.00 -.13 +.2 TlcmArg N TEO .71e 3.8 40.19 17.00 139 18.48 1139 18.98 17.95 +.43 -49.5tTelItalia N TI 11.28 7.01 235 7.00 875 7.63 6.69 -.63 -18.9tTelItaliaA N TI/A .30e 4.9 9.60 6.13 39 6.18 212 6.77 6.12 -.59 -14.3 Teledyne N TDY 33 214.32 131.23 130 207.76 623 208.13 199.53 +7.23 +14.7 Teleflex N TFX 1.36 .5 34 288.78 197.72 149 275.68 719 280.61 274.37 +1.40 +10.8 TelefBrasil N VIV .64e 5.5 13 17.33 11.20 3699 11.54 9063 11.92 11.44 -.07 -22.2 TelefEsp N TEF 1.20e 13.5 11.58 8.41 580 8.83 5713 9.09 8.81 -.24 -8.8 Telenav Q TNAV 8.55 4.50 111 5.50 250 5.70 5.30 +.05 TelData N TDS .64 2.5 8 29.87 23.54 583 25.68 4089 29.09 25.03 -2.95 -7.6 TelData45 N TDI 1.66 6.4 26.61 23.29 2 26.07 25 26.21 25.73 -.14 +2.0 TelData 61 N TDA 1.47 5.9 25.64 23.11 6 25.08 60 25.19 24.84 +.05 +.7 TelData60 N TDJ 1.75 6.9 26.46 23.95 7 25.44 69 25.54 25.30 -.04 +.6 TelData59 N TDE 1.72 6.7 26.21 24.26 15 25.84 58 25.84 25.61 +.01 +2.1 Teligent Q TLGT 9.27 2.43 168 3.83 1195 3.98 3.70 -.08 +5.5 Tellurian rs Q TELL 13.74 6.45 1252 8.00 4494 8.89 7.89 -.61 -17.9 Telus gs N TU 2.10 38.50 34.22 244 36.48 1386 36.53 35.75 +.49 -3.7 TmpDrgn N TDF 4.00e 2.3 24.65 19.87 37 21.15 242 21.28 20.85 +.30 -1.7 TmpEMF N EMF 1.28e 2.1 18.00 14.17 43 14.72 223 14.93 14.64 +.03 -10.3 TmpEMI N TEI .80a 7.6 11.98 10.18 137 10.47 780 10.54 10.33 +.10 -6.3 TmpGlb N GIM .30 4.9 6.77 6.09 398 6.17 1401 6.17 6.11 +.05 -4.5 TempurSly N TPX 14 68.05 41.10 1126 51.82 5538 52.12 47.14 +.43 -17.3 Tenaris N TS .69e 1.8 40.64 25.91 960 37.56 7273 39.04 36.81 -.12 +17.9 TenaxTh rs Q TENX 15.50 4.41 3 6.56 77 7.20 6.37 +.13 -33.1 TenetHlth N THC 38.81 12.25 765 34.24 4872 36.33 33.93 -1.17 +125.9 Tengsco A TGC 2.47 .55 585 1.20 4332 1.34 .96 +.23 +49.9 Tennant N TNC .84 1.1 82.20 59.00 43 79.30 281 81.60 77.95 -.50 +9.2 Tenneco N TEN 1.00 2.3 7 65.59 41.78 421 43.69 3253 46.08 42.76 -1.00 -25.4 TVA 28 N TVC .96 4.0 25.97 23.29 15 24.00 50 24.17 23.90 -.14 -4.4 TVA 29 N TVE .84 3.5 26.98 23.22 11 23.76 54 23.88 23.61 -.06 -5.0 Teradata N TDC 26 44.27 28.33 881 43.01 5259 43.41 41.78 +1.17 +11.8 Teradyn N TER .36 .9 30 50.68 31.20 1661 39.58 10936 40.76 38.77 +.06 -5.5 Terex N TEX .40 .9 40 50.17 35.30 1702 45.15 7357 45.23 42.93 +2.42 -6.4 Ternium N TX 1.10e 3.1 11 42.43 26.37 252 35.14 1227 36.49 34.60 -.11 +11.2 TerraNitro N TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2 TerrFmP lf Q TERP 2.13e 19.5 14.20 9.55 976 10.93 3778 11.99 10.87 -.93 -8.6 TerrenoRlt N TRNO .88 2.3 34 39.27 31.56 548 37.60 2993 37.94 37.02 +.02 +7.2 TerritBcp Q TBNK .80a 2.6 16 33.00 28.12 12 30.81 44 31.94 30.80 -.72 -.2 Tesaro Q TSRO 139.47 38.40 950 44.90 4970 46.27 43.40 -.27 -45.8 Tesla Inc Q TSLA 389.61 244.59 5867 318.87 33743 327.68 308.00 +9.97 +2.4sTetraTc Q TTEK .48f .8 24 61.05 39.95 154 59.75 829 61.05 59.11 -.65 +24.1sTetraTech N TTI 4.87 1.85 408 4.82 3105 4.87 4.61 +.12 +12.9 Tetraphase Q TTPH 8.75 2.05 519 3.62 2433 3.99 3.53 -.24 -42.5tTeucrCorn N CORN 20.05 15.66 57 15.77 573 16.37 15.66 -.74 -5.9tTeucrSug N CANE 10.50 6.98 23 6.92 184 7.27 6.91 -.31 -29.2 TeucrWht N WEAT 8.29 5.80 92 6.28 744 6.48 6.07 -.24 +4.7tTeucrSoyb N SOYB 19.64 15.54 289 15.51 987 16.36 15.36 -.96 -13.3tTeucrmAgs N TAGS 25.70 20.50 0 20.53 0 20.53 20.50 -.74 -7.1 TevaPhrm N TEVA .73e 3.2 7 33.82 10.85 9070 23.29 41696 24.43 23.10 -.84 +22.9 TexCapB 42 Q TCBIL 1.63 6.3 25.89 25.00 1 25.63 14 25.69 25.50 +.13 +1.4 TexCapB pf Q TCBIP 1.63 6.4 25.85 25.00 8 25.40 31 25.55 25.39 -.05 -.6 TxCapBsh Q TCBI 22 103.05 69.65 437 91.20 2779 95.50 90.50 -.35 +2.6 TexInst Q TXN 2.48 2.2 29 120.75 77.93 2716 115.14 22485 116.69 110.84 +2.43 +10.2sTexPacLd N TPL .29f 816.28 289.99 9 791.90 116 816.28 716.86 +71.95 +77.3 TexRdhse Q TXRH 1.00 1.5 31 69.43 44.29 541 67.73 2410 68.35 66.15 +.93 +28.6 Textainer N TGH .96 6.2 26.50 13.75 55 15.55 442 16.40 15.40 -.05 -27.7 Textron N TXT .08 .1 43 69.36 47.24 1553 67.30 6414 67.48 65.85 +1.61 +18.9 The9Ltd rs Q NCTY 5.04 .95 39 1.07 470 1.17 1.00 +.03 -44.3 TherapMD Q TXMD 7.66 4.34 1377 6.68 6889 6.84 6.47 +.12 +10.6tTherpxBio n Q TRPX 7.69 3.33 39 3.17 467 4.50 3.12 -.44 -40.6 TheravBio Q TBPH 42.61 21.27 89 26.26 689 27.29 26.00 -.11 -5.8 ThermoFis N TMO .68 .3 26 226.44 170.07 864 211.20 6081 214.72 207.55 +4.00 +11.2 Thermon N THR 48 26.50 15.74 53 23.48 362 24.15 23.10 -.05 -.8sTheStreet Q TST .10 4.4 4 2.32 .75 56 2.26 535 2.32 2.18 -.02 +55.9 ThirdPtRe N TPRE 11 17.10 12.28 225 12.75 2117 13.10 12.55 +.05 -13.0 1347PrpIns Q PIH 44 8.25 6.55 1 7.05 19 7.22 6.95 -.05 -2.8 1347PrIn pf Q PIHPP 28.00 24.15 2 25.70 9 25.82 25.65 -.16 +5.3 ThomsonR N TRI 1.38 3.2 18 48.61 36.52 676 42.48 3934 42.58 40.83 +1.38 -2.5 Thor Inds N THO 1.48 1.5 11 161.48 89.89 555 99.97 3448 101.75 97.59 +.88 -33.7 3D Sys N DDD 61 19.06 7.92 1738 15.35 9341 15.94 14.30 +.61 +77.7 3M Co N MMM 5.44f 2.7 30 259.77 191.44 1625 201.18 9274 202.58 197.40 +3.72 -14.5 ThundBr un Q TBRGU 10.05 10.00 101 10.04 310 10.04 10.01 -.01 -.1 TiGenix n Q TIG 48.00 19.24 0 41.09 2 41.76 41.00 +.10 +79.4 TiberAcq n Q TIBR 9.74 9.55 9.61 +.4 TiberAc un Q TIBRU 10.19 10.00 10.08 0 10.08 10.08 -.09 +.6 Tidwtr N TDW 1.00 3.3 35.98 .72 222 30.62 1445 32.65 30.17 +.21 +25.5 TierREIT n N TIER .72 3.0 24.22 16.67 169 23.80 1130 23.95 23.41 -.09 +16.7 Tiffany N TIF 2.20f 1.7 39 137.97 86.15 819 132.25 5269 133.79 130.58 -1.42 +27.2 TileShop Q TTS .20 35 20.55 5.15 623 8.05 2870 8.80 8.00 -.60 -16.1 Tillys N TLYS 36 16.57 8.42 97 15.02 729 15.33 14.35 -.26 +1.8 TmbrlndBc Q TSBK .52a 1.4 20 39.45 24.69 7 37.92 52 39.29 37.71 -1.02 +42.8 Timken N TKR 1.12f 2.5 17 55.65 41.85 396 44.75 2732 45.20 43.25 +1.35 -9.0 TimknSteel N TMST 20.24 12.54 94 17.60 729 17.89 17.03 +.48 +15.9 Tiptree Q TIPT .14f 2.0 21 7.24 5.35 40 7.00 302 7.10 6.85 -.05 +17.6 Titan Intl N TWI .02 .2 14.53 7.97 230 10.57 792 11.00 10.47 -.04 -17.9 TitanMach Q TITN 25.09 11.68 89 14.84 691 15.41 14.25 -.37 -29.9 TitanPh rs Q TTNP 2.85 .60 45 .88 448 .89 .75 +.01 -33.6 TivityHlth Q TVTY 23 48.50 29.95 251 36.35 1751 36.75 35.35 +.85 -.5 Tivo Cp Q TIVO .72 5.5 20.18 12.25 387 13.10 3482 13.60 13.05 -.30 -16.0 Tocagen n Q TOCA 14.66 8.31 74 9.53 303 9.98 9.29 -.23 -7.0 TollBros N TOL .44 1.2 12 52.73 35.72 2182 37.14 10653 38.15 36.76 +.24 -22.7sTompkins A TMP 1.92 2.2 25 90.84 71.27 8 86.49 133 90.84 86.49 -2.44 +6.3 TonixPh rs Q TNXP 5.11 2.70 145 3.95 946 4.17 3.60 -.10 +14.5 TootsieR N TR .36b 1.2 28 37.48 27.45 77 30.85 450 32.10 30.38 -1.20 -12.7 TopImage Q TISA 1.75 .95 8 1.05 93 1.07 .98 +.02 -7.9 TopBuild n N BLD 34 87.21 51.64 130 80.13 1005 82.00 77.98 -.38 +5.8 Torchlght Q TRCH 1.60 .95 211 1.21 1089 1.38 1.17 -.17 -9.7 Torchmark N TMK .64 .8 7 93.60 74.48 613 83.43 2738 84.94 82.72 +.64 -8.0 Trchmk pfC N TMKpC 27.68 25.44 8 26.14 52 26.46 26.14 -.27 -2.3 Toro Co s N TTC .80f 1.3 24 73.86 56.60 361 60.75 1428 62.17 60.63 -.15 -6.9 TorDBk gs N TD 2.68 75.46 49.91 801 57.69 4302 58.18 57.44 +.25 -1.5 MonTNAPpl N TPYP .45p 24.31 20.22 25 23.48 592 23.70 23.29 -.09 +.5 TortWat n N TBLU 30.84 25.65 0 28.59 2 28.73 28.51 -.09 -4.1 TortEnInd N NDP 1.75 13.7 15.44 10.70 96 12.82 400 13.18 12.55 +.07 -3.5 TortEnInf N TYG 2.62 9.8 32.40 24.24 99 26.75 616 26.81 26.16 +.45 -8.0 TortMLP N NTG 1.69 10.7 21.09 14.91 416 15.75 2503 16.23 15.25 -.37 -10.3 TortPplE N TTP 1.63m 9.4 20.37 15.55 37 17.36 163 17.43 16.96 +.15 -7.7 TortPw&E N TPZ 1.65 8.8 21.77 17.51 47 18.76 150 19.05 18.75 -.14 -8.9 Total SA N TOT 2.71e 4.4 64.59 48.43 486 62.29 8251 64.28 61.56 -.45 +12.7sTotalSys N TSS .52 .6 23 91.29 58.22 1575 90.28 6352 91.67 86.28 +4.11 +14.1 TowerIntl N TOWR .48 1.5 15 34.55 21.25 74 32.75 470 33.45 32.05 +.25 +7.2 TowerSemi Q TSEM 12 36.69 21.42 431 21.48 1970 22.58 21.44 -.90 -37.0 TownSprts Q CLUB 14.85 4.28 112 13.65 867 14.00 13.05 -.15 +145.9 TowneBank Q TOWN .64f 2.0 35.30 27.85 107 32.45 725 33.70 32.40 -.40 +5.5 TownsqMda N TSQ .30 4.4 9 11.63 6.03 25 6.79 232 7.27 6.66 -.08 -11.6 Toyota N TM 140.99 107.57 76 129.51 423 130.81 127.78 -.05 +1.8 TraconPh n Q TCON 3.95 2.00 33 2.65 321 2.75 2.60 -.05 -20.9 TractSupp Q TSCO 1.24f 1.6 23 82.68 49.87 997 78.24 4695 78.79 76.71 +1.52 +4.7sTradDsk A n Q TTD 95.96 40.70 289 94.14 2572 95.96 90.92 +.14 +105.9 TrnWEnt Q TWMC 3 3.10 .80 9 .95 140 .99 .91 -47.9 TransAct Q TACT .36 3.0 30 15.80 8.41 2 11.85 41 12.41 11.85 -.45 -10.6 TrCda g N TRP 2.76 6.3 16 51.85 39.16 626 43.47 4671 43.81 42.81 -.09 -10.6 TransEntx A TRXC 6.04 .60 6574 4.60 27904 4.65 3.90 +.56 +138.3sTransUn n N TRU .07p 30 75.04 41.07 347 74.58 3613 75.09 73.53 +.82 +35.7 Trnsalta g N TAC .23 6.60 4.75 10 5.20 71 5.30 5.10 +.10 -12.6 TrnsatlPet A TAT 2.18 .58 66 1.26 470 1.50 1.21 -.03 -9.4sTranscat Q TRNS 32 21.55 12.00 39 21.95 176 22.25 19.00 +1.80 +54.0 TrnsRty N TCI .20p 52.00 20.37 0 38.04 9 38.11 35.98 +1.86 +21.5sTransDigm N TDG 24.00 25 358.91 249.57 249 360.89 1665 362.06 349.00 +12.88 +31.4sTransGlb Q TGA .20 4.9 3.92 1.07 1789 4.05 7975 4.13 2.95 +1.11 +181.4sTranslBio n Q TBIO 13.80 11.45 25 12.85 432 13.80 12.75 -.40 +11.5 TrnsMont N TLP 2.48f 6.4 16 47.45 33.98 49 39.03 596 39.75 36.10 +2.37 -1.1sTransocn N RIG 14.34 7.20 13190 13.47 62319 14.34 13.26 +.29 +26.1 TrGasSur N TGS 24.22 11.76 115 14.05 551 14.98 13.92 +.19 -36.8 TravelCtrs Q TA 5.85 2.95 25 3.60 439 3.75 3.55 -12.2 TravCtrs 28 Q TANNI 2.06 8.6 25.48 18.63 9 24.05 52 24.40 23.77 -.28 -4.8 TravelC 29 Q TANNL 2.00 8.4 25.27 17.09 2 23.90 45 24.17 23.88 -.15 -5.2 Travelct 30 Q TANNZ 2.00 8.3 25.55 17.00 5 24.00 47 24.64 23.60 +.12 -4.0 Travelers N TRV 3.08f 2.4 16 150.55 113.76 902 126.63 6074 126.79 123.54 +3.45 -6.6sTravelport N TVPT .30 1.5 20.30 12.10 561 19.70 4873 20.30 19.33 -.21 +50.7sTravelzoo Q TZOO 76 21.06 5.75 76 20.40 527 21.10 19.05 +.95 +216.3sTrecoraRs N TREC 20 15.60 10.25 45 14.65 174 15.60 14.40 -.25 +8.5 Tredgar N TG .44 1.8 32 24.95 14.70 60 23.95 320 24.70 23.90 +.05 +24.7 TreeHseF N THS 17 85.99 36.35 413 52.94 2736 54.40 52.29 -.96 +7.0 TrmntMtg n Q TRMT 17.94 11.10 0 13.48 33 13.69 13.01 +.30 -8.2 Trevena Q TRVN 3.10 1.34 938 1.50 6749 1.61 1.46 +.01 -6.3sTrex s N TREX 37 68.59 33.51 336 65.31 1860 68.59 64.99 -1.86 TriPointe N TPH 14 19.55 12.28 942 16.80 4975 17.20 16.50 +.12 -6.3 TriContl N TY 1.02e 3.8 28.32 22.63 70 27.01 396 27.05 26.72 +.31 +.3 TriCntl pf N TYp 2.50 4.9 52.95 48.56 1 50.80 2 50.90 50.51 -.10 +.8 TrianglCap N TCAP 1.20 10.2 17.67 8.91 172 11.80 1197 11.89 11.75 +.02 +24.3 Triangle 22 N TCCA 1.59 6.3 25.87 24.09 1 25.17 9 25.17 25.09 +.05 +.2 TriangC 22 N TCCB 1.59 6.3 25.93 23.99 5 25.17 20 25.18 25.08 +.07 -.1 TribMda A N TRCO 1.00 2.6 12 43.71 34.81 450 38.56 4733 39.01 37.47 -.23 -9.2 Tricida n Q TCDA 34.80 24.75 280 29.10 542 33.25 28.53 -1.40 +11.9 TriCoBsh Q TCBK .68 1.8 21 43.80 33.36 72 36.98 585 39.56 35.09 -1.43 -2.3 TridntAcq n Q TDAC 9.78 9.72 9.75 55 9.75 9.75 tTridntAcq un Q TDACU 10.14 10.00 1 10.03 12 10.14 10.00 -.05 TrilliumTh Q TRIL 13.30 4.15 81 5.60 254 6.00 5.60 -.30 -22.8 TrilogyMtl A TMQ 1.87 .69 52 1.65 497 1.82 1.60 -.16 +51.4sTriMas h Q TRS 22 30.60 20.10 33 29.25 532 30.60 28.45 -.65 +9.3 Trimble Q TRMB 48 45.70 32.01 1149 34.36 5983 34.41 33.03 +.87 -15.5 TrimShrk n N TTAC 38.16 29.09 9 36.71 142 36.81 36.29 +.54 +8.9 TrimAllC n N TTAI 29.03 24.83 2 26.76 18 27.05 26.47 +.38 -1.5 TriNetGrp N TNET 36 57.76 31.52 224 55.44 1169 56.31 54.86 +.35 +25.0 TrinityBio Q TRIB .88 18.1 6 6.54 4.22 42 4.85 175 5.15 4.76 -.07 -4.9 Trinity N TRN .52 1.5 8 38.25 26.80 919 34.79 4492 35.48 34.30 +.21 -7.1sTrinMrg n Q TMCX 9.80 9.72 32 9.79 488 9.80 9.77 +.00 +.3sTrinMrg un Q TMCXU 10.20 10.00 28 10.17 148 10.20 10.10 +.11 +1.6 TrinityPlce A TPHS 7.59 5.86 5 6.65 39 6.85 6.63 -.20 -4.3 Trinseo SA N TSE 1.60f 2.2 8 85.35 57.70 316 71.65 1313 73.60 70.45 +1.10 -1.3 TrioTch A TRT 13 8.47 4.05 17 4.39 47 4.48 4.28 -.11 -37.4sTripAdvis Q TRIP 60.42 29.50 1329 59.13 11031 60.42 57.20 +1.57 +71.6 TriplePtV N TPVG 1.44 11.5 7 14.19 11.12 51 12.53 292 12.74 12.41 +.02 -1.3 TripPt22 n N TPVY 26.99 24.77 5 25.25 28 25.27 25.07 +.06 -2.4 Triple-S N GTS 35 44.01 15.05 151 38.76 613 40.44 38.34 -.49 +56.0sTriStCap Q TSC 18 27.45 20.30 60 25.85 403 27.45 25.65 -1.00 +12.4 TriStCap pf Q TSCAP 1.69 6.4 26.86 25.75 2 26.30 26 26.47 26.17 +.02 +1.5 TritonInt n N TRTN 2.08f 6.8 43.85 27.76 220 30.68 1657 32.36 30.03 +.52 -18.1 TriumphBc Q TBK 23 44.05 24.40 129 41.00 820 43.30 40.60 -1.00 +30.2 TriumphGp N TGI .16 .8 4 34.58 18.30 300 20.10 2203 20.10 18.90 +.65 -26.1 Trivago n Q TRVG 24.27 4.25 476 4.64 4013 4.98 4.45 +.16 -32.2 Tronc Q TRNC 24.74 11.97 51 17.30 331 18.27 17.17 -.79 -1.6 Tronox N TROX .18 .9 60 28.40 15.07 812 19.30 7979 21.04 19.20 -.42 -5.9 Trovagn rsh Q TROV 19.56 .72 258 .75 2330 .81 .73 -.03 -79.8 TrueBlue N TBI 17 29.50 19.30 156 27.05 840 28.20 26.50 -.65 -1.6 TrueCar Q TRUE 21.75 8.75 1953 11.54 4740 11.79 10.52 +.67 +3.0 TruettHrst Q THST 2.50 1.26 7 1.59 365 1.98 1.48 -.01 -23.2 Trupanion Q TRUP 42.39 20.52 116 40.81 629 41.07 38.60 +1.93 +39.4 TrstNY Q TRST .26 2.9 17 9.70 7.51 129 8.90 1402 9.30 8.90 -.25 -3.3 Trustmk Q TRMK .92 2.8 18 35.09 28.16 239 33.01 1658 34.03 32.84 -.37 +3.6 Tsakos N TNP .20 5.8 5.27 3.11 63 3.45 780 3.75 3.43 -.23 -11.8 TsakE pfB N TNPpB 2.00 7.9 26.08 24.80 3 25.44 13 25.44 25.15 +.09 +.6 Tsakos pfC N TNPpC 2.22 8.7 26.29 25.00 3 25.46 39 25.56 25.42 -.2 Tsakos pfD N TNPpD 2.19 8.8 26.65 24.04 1 24.84 42 24.99 24.76 -.02 +.3 TsaksE p E N TNPpE 25.89 24.58 8 25.16 72 25.24 25.08 +.07 -.2 T2 Biosys Q TTOO 9.98 2.50 369 7.65 1950 7.87 7.38 -.12 +85.7 Tucows grs Q TCX 46 71.75 49.70 77 59.40 385 60.60 58.50 -.75 -15.2 TuesMrn Q TUES 4.10 1.65 127 2.80 667 2.81 2.65 +.03 +1.8 Tuniu Q TOUR 9.88 5.81 68 7.42 571 7.74 7.25 -.16 -3.3 Tuppwre N TUP 2.72 6.5 70.35 39.62 613 42.13 3458 42.85 41.00 +.23 -32.8tTurkcell N TKC 11.29 5.69 742 5.80 7813 7.15 5.69 -1.12 -43.1sTurnPtBr n N TPB .16 .5 33.39 14.45 66 32.64 442 33.39 32.53 -.57 +54.5 TurqHillRs N TRQ 26 3.59 2.61 1634 2.83 8073 2.97 2.81 -.07 -17.5sTurtleBc rs Q HEAR 25.38 1.64 855 23.58 7994 25.38 21.53 +1.67 +1201.3tTutorPerini N TPC 10 29.90 17.55 319 18.55 1595 18.95 17.55 +.15 -26.8stTwlSeas un Q TWLVU 1834 9.53 1834 9.60 9.52 21stCFoxA Q FOXA .36 .8 22 50.15 24.81 21135 47.56 106033 50.06 46.98 -1.37 +37.7 21stCFoxB Q FOX .36 .8 20 49.65 24.30 3610 47.19 22600 49.51 46.64 -1.24 +38.3 21Vianet Q VNET 38 10.96 4.17 230 9.86 1396 10.00 9.69 -.02 +23.6 22ndCentry A XXII 4.44 1.33 2435 2.76 10576 2.87 2.57 -.09 -1.4sTwilio n N TWLO 62.34 23.25 1299 61.14 6155 62.39 57.39 +2.67 +159.1 TwinDisc lf Q TWIN .36 1.4 31.95 16.07 19 25.59 98 26.38 24.60 -.02 -3.7 Twitter N TWTR 47.79 15.67 16403 44.49 227392 46.90 42.08 -2.16 +85.3 TwoHrb pfA N TWOpA 2.03 7.6 28.17 25.38 1 26.77 46 27.68 26.77 -.27 -1.8 TwoHrb pfB N TWOpB 1.91 7.4 27.06 24.54 15 25.84 89 26.43 25.65 +.03 -1.6 TwoHrbI rs N TWO 1.88 11.8 6 16.83 13.85 1182 15.97 6991 16.23 15.95 -.22 -1.8 TwoHrIn pfC N TWOpC 25.38 23.26 29 24.79 414 25.11 24.56 +.14 -1.2 TwoRvrBc Q TRCB .18 1.0 22 20.75 16.51 16 18.50 57 19.82 18.39 -.57 +2.0 2U Q TWOU 98.58 45.50 445 93.59 2183 94.37 86.70 +5.50 +45.1 TylerTech N TYL 55 240.35 165.14 94 235.84 537 237.74 227.11 +8.47 +33.2 TymeTch n Q TYME 9.50 2.01 135 2.95 1221 3.24 2.67 -.20 -53.8 Tyson N TSN 1.20 1.8 12 84.65 58.36 1086 66.30 11420 67.36 65.70 -.71 -18.2 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Saturday, July 14, 2018

PAGE 70

U -:US AutoPts Q PRTS 2 3.15 1.40 23 1.43 305 1.55 1.42 -.11 -43.3 US Concrte Q USCR 86.35 49.00 143 51.30 1423 51.95 50.10 +.45 -38.7 US Gld rs Q USAU .21e 3.27 1.05 61 1.41 1308 1.69 1.24 +.16 -13.7 UBS 3xLCr N WTIU 41.02 10.64 7 35.07 76 40.70 32.95 -3.35 +49.0tUBS 3xInvC N WTID 42.20 6.75 24 7.64 111 8.14 6.75 +.48 -50.0 VelDlyIn n N EXIV 61.00 26.21 4 37.10 42 37.10 34.10 +3.00 -23.3 VelLngVS n N EVIX 23.61 8.45 0 9.08 0 9.52 9.08 -1.61 -24.3sUBS FILCG N FBGX 274.18 161.21 1 275.60 12 276.26 267.00 +11.20 +21.3 UBS2xSPDiv N SDYL 3.40e 4.1 91.38 59.18 83.17 2 84.33 78.37 +.03 -2.7tUBS Grp N UBS .69e 4.6 20.89 14.89 1531 15.00 8467 15.40 14.89 -.37 -18.4 UDR N UDR 1.29 3.4 23 40.33 32.88 1027 37.40 7079 37.80 36.99 -.03 -2.9 UFP Tch Q UFPT 28 34.00 25.88 5 32.30 43 33.04 30.73 +.20 +16.2 UGI Corp N UGI 1.04f 2.0 11 54.09 42.51 520 52.76 3466 53.95 52.16 -1.17 +12.4 UMB Fn Q UMBF 1.16 1.5 21 82.14 62.27 246 76.14 853 79.31 75.93 -1.62 +5.9 UMH Prop N UMH .72 4.6 30 17.12 11.38 96 15.65 921 16.03 15.65 -.38 +5.0 UMH pfB N UMHpB 2.00 7.5 28.10 25.92 26.59 29 26.70 26.41 +.05 -2.7 UMH pfC N UMHpC 1.69 6.3 28.46 24.56 6 26.68 75 26.78 26.04 +.44 -1.8 UQM Tech A UQM 1.79 .71 42 .99 172 1.03 .93 -28.8 USEcology Q ECOL .72 1.1 43 67.35 44.50 56 65.70 447 67.25 65.50 -1.00 +28.8sUS FdsHl n N USFD 26 39.27 25.43 2257 39.91 7747 39.93 38.29 +1.47 +25.0 USGlobInv Q GROW .03 1.6 7.49 1.25 34 1.82 229 1.95 1.81 -.06 -53.3 USPhysTh N USPH .92 .9 55 101.75 56.50 20 98.85 242 101.35 97.30 -1.35 +36.9 US Silica N SLCA .25 1.0 33 38.70 23.75 2252 25.84 10004 27.91 24.84 -.32 -20.6 USA Cmp N USAC 2.10 12.4 19.33 14.55 161 16.95 1051 17.57 16.73 -.43 +2.5 USA Tc pf Q USATP 27.82 20.75 2 27.00 3 27.00 27.00 -.77 +7.4sUSA Tech h Q USAT 14.85 4.50 432 14.95 2220 15.00 13.90 +.90 +53.3 USA Trk Q USAK 29.15 7.98 86 22.32 533 24.84 22.01 -1.87 +23.1 Usaa USA Vl N ULVM 55.24 48.81 1 52.41 25 52.61 52.00 +.36 +.8sUsaa SCVal N USVM 55.88 47.00 3 55.28 11 55.88 54.97 -.13 +9.0 USAA IntlVl N UIVM 55.54 47.64 1 48.45 147 49.04 48.20 -.17 -5.8 Usaa EMVl N UEVM 56.13 45.54 1 46.42 12 46.91 45.80 +.15 -9.6 Usaa STrBd N USTB 54.88 49.34 0 49.52 6 49.54 49.50 -.03 -1.1 Usaa IntBd N UITB 50.30 48.09 0 48.75 7 48.75 48.50 +.11 -2.9 USANA s N USNA 28 121.15 52.80 262 108.70 1453 116.83 106.98 -7.55 +46.8 USCF Oil n N USOU 80.79 22.66 4 70.44 30 78.40 64.30 -6.16 +63.9 USCF ShOil N USOD 26.29 4.69 4 5.39 93 5.75 4.84 +.41 -52.4 USCF shpei N BUY 28.70 23.45 27.35 2 28.18 27.35 -.63 +8.0sUSCF shpen N BUYN 28.15 23.45 28.10 0 28.15 28.10 +.31 +8.4 USD Ptrs N USDP 1.41f 13.1 12.00 9.00 44 10.80 233 10.85 10.55 -4.0 USG N USG 24 43.40 25.60 687 43.23 6576 43.33 43.18 -.02 +12.1 UTStarcm Q UTSI 15 6.51 1.97 13 4.00 190 4.13 3.94 -.07 -29.0 Ubiquiti Q UBNT .17 .2 24 89.99 47.78 310 87.97 1493 89.60 86.47 +1.31 +23.9 UltaBeauty Q ULTA 27 276.89 187.96 945 259.87 3870 260.42 243.18 +17.26 +16.2 UltimSoft Q ULTI 282.39 181.59 132 280.53 873 281.60 269.40 +9.49 +28.5 UltraClean Q UCTT 7 34.59 15.36 606 16.10 4251 17.35 16.04 -.28 -30.3 UltPetro n Q UPL 10.98 1.54 3033 1.77 23992 2.28 1.74 -.40 -80.5 Ultragenyx Q RARE 86.10 41.67 422 84.56 2606 85.00 80.12 +2.10 +82.3 Ultralife Q ULBI 28 10.95 5.80 5 10.00 151 10.29 8.60 -.05 +52.7tUltrapar N UGP .55e 4.9 26.48 11.32 1243 11.20 3547 12.22 11.12 -.86 -50.7 Umpqua Q UMPQ .80 3.5 22 24.89 16.77 1759 22.54 7788 23.57 22.42 -.41 +8.4 UndrArm s N UAA 37 24.70 11.40 5943 21.49 19878 22.63 21.14 -.77 +48.9 UnAr C wi N UA 22.68 10.36 2435 20.23 10824 21.24 19.88 -.64 +51.9 UniQure Q QURE 40.99 6.10 283 39.45 1287 39.84 36.94 +.70 +101.4tUnicoA Q UNAM 11.30 7.10 4 7.29 7 7.65 7.07 -.41 -14.8 Unifi N UFI 15 39.21 27.98 47 31.84 229 32.80 31.71 -.72 -11.2 UniFirst N UNF .45f .2 24 193.05 135.95 44 189.60 284 191.65 184.18 +4.10 +15.0 UnilevNV N UN 1.43e 2.5 61.62 51.56 914 56.12 5168 56.41 55.34 +.04 -.4 Unilever N UL 1.48e 2.7 60.13 50.74 476 55.54 3204 56.00 54.98 -.16 +.4 UnionAc un N LTN/U 10.30 10.00 10.25 1 10.28 10.13 -.03 +2.1 UnionBkVA Q UBSH 1.20 3.1 22 42.60 30.45 300 38.94 1806 41.00 38.86 -.81 +7.7 UnionBkVT Q UNB 1.20 2.3 25 55.00 40.05 1 52.45 8 53.50 52.00 -.90 -.9 UnionPac N UNP 2.92 2.1 10 148.33 101.06 3852 139.94 19808 145.63 139.13 -3.12 +4.4 UniqueF n A UFAB .60 7.4 10 9.70 7.05 6 8.12 39 8.74 8.05 -.52 +9.4sUnisys N UIS 15.05 6.90 380 14.40 6333 15.05 14.10 +76.7sUnit N UNT 15 28.68 15.29 248 27.07 1973 28.68 25.78 +.13 +23.0 UnBnOH Q UBCP .52 3.9 19 14.00 11.55 1 13.22 11 13.30 13.10 -.03 -.2 UtdBOH Q UBOH .48 2.2 12 24.00 20.35 0 21.85 1 22.50 21.85 -.15 -1.6 UBSI Q UBSI 1.36 3.8 21 38.80 31.70 643 35.50 2726 38.25 35.45 -1.90 +2.2 UtdCmtyBc Q UCBA .40 1.4 28.85 18.20 1 27.75 27 27.90 26.45 -.10 +35.0 UtdCmBks Q UCBI .60f 2.0 19 34.18 24.47 277 30.08 2055 31.93 30.06 -1.07 +6.9 UCmntyFn Q UCFC .24 2.2 19 11.59 8.39 171 11.08 725 11.35 10.79 -.16 +21.4 UtdContl N UAL 10 81.39 56.51 2817 72.10 21584 72.24 67.94 +1.14 +7.0 UtdFnBcp Q UBNK .48 2.8 15 19.35 15.47 99 17.33 729 18.11 17.32 -.56 -1.8 UtdFire Q UFCS 1.24f 2.2 35 58.46 38.95 45 55.99 518 56.49 54.96 +.55 +22.8 UtdInsur Q UIHC .24 1.2 21.45 13.60 41 20.07 458 20.18 19.31 +.57 +16.3 UtdMicro N UMC .09e 3.2 3.14 2.21 457 2.79 7436 2.85 2.73 +.08 +16.7 UtdNtrlF Q UNFI 13 52.69 32.52 421 43.80 1723 44.04 41.97 +1.10 -11.1 UPS B N UPS 3.64 3.3 18 135.53 101.45 1997 108.97 10053 109.41 106.27 +2.94 -8.5 UtdRentals N URI 8 190.74 106.52 1115 154.83 6224 158.91 150.24 +5.30 -9.9 USecBcCA Q UBFO .36 3.2 24 11.65 8.45 4 11.25 50 11.50 11.20 -.25 +2.3 USNatGas N UNL 10.28 8.54 2 9.12 11 9.27 9.12 -.19 -.7 US12MoOil N USL 25.74 16.00 23 24.67 129 25.59 24.06 -.34 +17.9 USAntimny A UAMY .59 .20 45 .48 250 .49 .44 +.03 +50.0 US Bancrp N USB 1.20 2.4 14 58.50 48.49 6976 50.91 33981 51.85 50.30 +.70 -5.0 US Bcp pfA N USBpA 35.49e 3.8 935.00 873.48 0 923.30 2 929.90 923.30 +.89 +4.0 US Bcp pfH N USBpH .89e 3.7 24.50 21.61 63 24.00 272 24.21 23.82 -.18 +6.3 US Bcp pfM N USBpM 1.63 5.9 30.16 27.24 31 27.75 342 28.22 27.71 -.45 -1.7 US Bcp pfO N USBpO 1.29 5.1 26.30 23.95 10 25.32 218 25.71 25.29 -.37 +.2 US Brent N BNO 22.42 12.34 316 21.02 3108 22.29 20.39 -.60 +16.1 US Cellular N USM 45 41.82 32.06 166 34.52 1130 39.87 33.97 -4.59 -8.3 US Cellu60 N UZA 1.74 6.9 26.26 23.80 6 25.29 65 25.40 25.15 -.11 +.2 US Cellu 63 N UZB 1.81 7.0 26.95 24.46 6 25.87 37 26.18 25.76 -.32 +.6 US Cell64 N UZC 1.81 6.9 27.50 24.55 7 26.12 42 26.13 25.88 +.10 +.8 USCmdtyFd N USCI 45.44 37.83 77 42.29 683 43.37 41.69 -.75 -.6 USDslHtOil N UHN 21.76 13.49 1 20.24 10 21.18 19.88 -.39 +4.6 US Engy rs Q USEG 1.96 .68 93 1.28 688 1.40 1.22 -.01 -14.7 US GasFd N UGA 36.45 23.87 7 33.76 72 34.91 33.04 -.15 +6.0 USCoppFd N CPER 21.26 17.02 5 17.56 55 18.15 17.24 -.24 -16.6tUSAgriFd N USAG 18.21 15.55 15.60 3 16.19 15.55 -1.39 -5.5 USLime Q USLM .54 .7 24 101.40 70.56 1 82.11 18 83.50 79.50 -.24 +6.5 US NGas rs N UNG 27.92 20.40 2213 22.41 10045 23.08 22.32 -.75 US OilFd N USO 15.25 9.02 19184 14.47 109393 15.17 14.14 -.49 +20.5 US ShrtOil N DNO 77.25 43.86 1 46.12 38 46.86 44.10 +1.43 -18.8 USSteel N X .20 .6 21 47.64 20.89 5151 36.21 30516 36.84 34.86 +.87 +2.9 UtdTech N UTX 2.80 2.2 22 139.24 109.10 4643 129.51 19905 129.84 124.22 +4.11 +1.5 UtdTherap Q UTHR 7 152.55 100.57 191 124.74 1565 125.96 119.98 +4.45 -15.7 UtdGrdian Q UG 1.50e 7.7 29 21.33 15.00 4 19.50 12 19.80 19.20 -.25 +5.4sUtdhlthGp N UNH 3.60f 1.4 24 256.90 183.86 2356 258.70 10571 259.01 251.05 +7.94 +17.3 UnitGrp Q UNIT 2.40 11.1 56 26.55 13.81 1615 21.70 8515 21.89 21.24 +.27 +22.0 UNITIL N UTL 1.46 2.8 27 53.07 40.92 21 51.56 164 52.48 50.63 -1.10 +13.0sUnityBcp Q UNTY .28f 1.2 19 24.35 16.15 3 23.95 35 24.35 23.50 +.20 +21.3 UnityBio n Q UBX 20.48 12.75 96 15.15 356 15.99 14.80 -.05 -9.0 Univar n N UNVR 51 31.95 25.57 767 27.00 3632 27.49 26.37 +.13 -12.8 UnvslCp N UVV 3.00f 4.4 10 71.60 45.95 99 68.40 749 70.25 67.88 -1.20 +30.3 UnivDisp Q OLED .24 .3 57 209.00 78.75 881 93.55 3885 95.85 88.45 +4.95 -45.8 UnvElc Q UEIC 23 72.50 26.97 65 34.75 358 35.15 33.25 +.60 -26.5 UnivFor s Q UFPI .35e .9 21 39.58 25.93 153 37.91 912 38.35 37.08 -.15 +.8 UnvHR N UHT 2.64 4.0 38 84.90 53.00 11 65.69 140 68.06 65.36 -2.42 -12.5 UnivHlthS N UHS .40 .3 15 128.15 95.26 650 114.74 3531 115.97 112.28 +2.66 +1.2sUniv Insur N UVE .64a 1.7 12 36.85 15.08 127 36.65 853 36.95 35.05 +1.00 +34.0 UnvLogist Q ULH .42f 1.5 20 28.15 14.05 141 27.40 701 27.80 26.55 +.60 +15.4 UnvSecInst A UUU 3.50 1.05 47 1.35 666 1.65 1.20 +.05 -20.9 UnvStainls Q USAP 54 31.20 17.30 39 23.57 218 24.48 23.52 -.44 +10.0 UnivTInst N UTI .08 2.4 3.78 2.21 33 3.35 316 3.41 3.13 +.17 +39.6 UnivstPa Q UVSP .80 2.9 16 32.35 26.61 64 27.25 368 28.65 27.25 -.95 -2.9 UnumGrp N UNM .92 2.4 2 58.73 36.15 1378 37.66 8015 39.55 37.17 -.46 -31.4sUnumTh n Q UMRX 16.20 10.15 87 16.16 1295 16.47 14.36 +1.46 +45.5sUplandSoft Q UPLD 37.35 18.52 116 35.66 637 37.35 35.22 -1.02 +64.6 Ur-Energy A URG 68 .79 .50 118 .68 752 .73 .67 -.02 -1.2 UraniumEn A UEC 2.00 .96 467 1.60 2573 1.70 1.58 -.08 -9.6 UrbnEdg n N UE .88 3.9 27 26.19 19.51 264 22.84 2384 23.30 22.71 -.44 -10.4 UrbanOne Q UONE 4.85 1.25 7 2.40 46 2.88 2.25 -.20 +29.7 UrbanOnD Q UONEK 2.40 1.35 57 2.05 207 2.20 2.00 -.10 +17.1 UrbanOut Q URBN 23 48.24 16.68 1531 44.56 7864 46.75 43.38 -1.70 +27.1 UrogenP n Q URGN 69.57 17.07 73 47.73 315 51.27 47.60 -3.30 +28.3 UrstdBid N UBP 1.06f 5.9 36 18.92 15.36 2 18.02 9 18.21 17.65 -.13 +6.3 UrsBidA N UBA 1.08f 4.8 29 23.94 17.20 54 22.39 396 22.89 22.27 -.45 +3.0 UrsBid pfG N UBPpG 1.69 6.7 26.60 24.78 1 25.34 19 25.34 25.17 +.19 -3.6 UrstBid pfH N UBPpH 1.56 6.3 26.88 22.97 2 24.88 22 24.89 24.53 +.09 -4.9 UtahMed Q UTMD 1.08 1.1 117.65 68.10 22 100.40 86 115.15 100.05 -10.15 +23.3 Uxin Ltd n Q UXIN 10.49 7.05 1695 8.64 8407 8.75 7.11 +1.30 -10.7V -:VBI Vac n Q VBIV 5.10 2.56 222 2.93 980 3.00 2.71 +.08 -31.4 VEON Q VEON .28e 9.2 4.47 2.20 1619 3.04 13199 3.13 2.98 -.05 -20.8sVF Corp N VFC 1.84 2.2 45 85.15 55.51 1655 84.84 8692 86.00 81.85 +3.33 +14.6 VICI Pr n N VICI .64 3.0 21.33 17.58 1260 21.17 6973 21.22 20.81 +.07 +1.3 VOC EnTr N VOC .47e 8.0 12 6.66 3.15 16 5.87 240 6.09 5.75 +.06 -.8 VOXX Intl Q VOXX 5 8.95 4.64 136 5.50 968 6.25 5.00 -1.8 VSE Corp s Q VSEC .32f .7 18 59.90 41.95 13 48.60 94 49.83 44.60 -.62 +.4sVaalcoE N EGY 3.33 .68 1108 3.27 9402 3.38 2.74 +.56 +369.2 VailRsrt N MTN 5.88 2.0 30 288.83 200.68 132 288.04 950 288.23 279.46 +4.39 +35.6 Vale SA N VALE .29e 2.2 13 15.24 8.76 15341 13.14 80172 13.23 12.56 +.11 +7.4 ValeantPh N VRX 6 27.79 10.94 6564 23.40 28975 24.43 23.02 +.44 +12.6 Valerits hn Q VLRX 7.10 1.19 182 1.64 3180 1.88 1.49 -.08 -42.5 ValeroE N VLO 3.20 3.0 29 126.98 64.22 2500 107.34 14551 110.71 105.54 -.49 +16.8 ValeroEPt N VLP 2.03f 5.2 14 48.66 33.25 70 39.36 297 39.37 37.66 +1.06 -11.6 Valhi N VHI .08 1.5 48 9.24 2.13 74 5.23 779 5.55 5.05 +.13 -15.2 Validus N VR 1.52 2.2 15 67.96 41.15 509 67.59 2524 67.78 67.48 -.15 +44.1sValidus pfA N VRpA 26.32 24.12 34 26.19 252 26.32 25.75 +.29 +1.0 Validus pfB N VRpB 26.23 24.15 70 25.69 151 25.81 25.60 -.02 +.3 VlyNBcp N VLY .44 3.5 21 13.38 10.61 2169 12.45 13505 12.89 12.35 +.03 +11.0 VlyNBc pfA N VLYpA 1.56 5.9 31.79 25.83 11 26.66 20 27.04 26.55 +.01 -3.9 VlyBcp pfB N VLYpB 28.11 24.99 2 26.08 23 26.21 25.97 -.08 -1.4tValmont N VMI 1.50 1.1 20 176.35 136.55 210 139.90 878 157.15 136.55 -15.00 -15.6 ValueLine Q VALU .76 3.4 21 25.14 13.26 2 22.25 12 24.14 20.91 -1.30 +15.0 Valvoline n N VVV .30 1.4 25.63 19.86 633 21.86 5587 21.95 21.37 +.29 -12.8 VanEMGold N OUNZ 13.44 11.93 20 12.20 87 12.43 12.20 -.15 -5.1 VanEGold N GDX .06e .3 25.58 20.84 22024 21.96 162095 22.93 21.94 -.65 -5.5 VnE LgFl n N LFEQ 28.49 24.56 11 27.26 73 27.26 27.05 +.35 +3.6 VanE Grn n N GRNB 27.50 25.81 1 26.13 6 26.19 26.05 +.01 -3.2 VnEkSteel N SLX .40e .9 51.92 38.42 45 45.93 141 46.83 45.18 +.2 VnEkHiIn rs N YMLP 25.49 20.51 9 21.52 145 22.00 21.52 -.31 -7.8 VanE Env N EVX .53e .6 97.00 77.29 0 92.28 1 92.93 92.28 -4.72 +6.2 VanE 12-17 n N ITML VanE EMHi N HYEM 1.57 6.9 24.95 22.68 70 22.88 274 22.93 22.75 +.13 -6.5 VanEHiYM N HYD 1.45 4.6 31.49 30.60 414 31.46 3513 31.47 31.34 +.08 +.8 VanE ChiBd N CBON .68e 24.34 22.27 0 22.72 5 22.93 22.70 -.14 VnEkShHY N SHYD .81 3.3 25.30 24.04 16 24.55 193 24.61 24.45 +.13 +1.5 VnEkRus N RSX .01e 24.33 19.10 7574 21.79 48649 22.34 21.49 -.02 +2.7 VanE BDC N BIZD 1.47e 8.9 18.20 15.39 62 16.61 205 16.67 16.30 +.03 +.1 VEckPfSec N PFXF 1.24e 6.3 20.27 18.60 142 19.66 727 19.75 19.63 -.04 VanE FallA N ANGL 1.63e 4.7 30.39 28.56 243 28.82 1871 28.88 28.71 +.10 -3.8 VanE IntHY N IHY 1.26 5.1 26.20 24.18 7 24.54 682 24.61 24.39 +.09 -4.3 VanE Reit N MORT 2.36e 7.9 25.30 21.20 24 23.89 119 24.08 23.85 -.16 -.8 VnEkCfMun N XMPT 1.35 5.4 27.65 24.80 5 25.22 55 25.24 25.08 +.06 -5.3 VanE EmM N EMAG .92 4.5 22.45 20.25 0 20.58 10 20.77 20.46 +.03 -5.7 VanE IGFlt N FLTR .15e .6 25.42 25.15 80 25.28 438 25.28 25.23 +.05 VanE EMBd N EMLC .98 5.7 19.91 16.75 1984 17.17 16930 17.35 17.07 -.03 -9.5 VanEAltEn N GEX 1.07e 1.8 64.75 56.84 2 58.53 16 59.41 58.01 +.30 -4.3 VEckMun N PRB .15e .6 24.68 24.08 1 24.28 5 24.42 24.24 VnEkSMu N SMB .20 1.2 17.67 17.05 25 17.29 106 17.33 17.26 -.03 +.3 VanE LgMu N MLN .62 3.1 20.43 19.41 31 19.90 181 19.93 19.82 +.02 -2.1 VanEIntMu N ITM .54 2.3 24.33 23.25 183 23.63 1587 23.64 23.54 +.06 -1.8 VnEkHiInInf N YMLI 1.20 9.3 15.10 11.07 0 12.88 12 12.97 12.62 +.12 -4.1 VanE GenDr N GNRX 26.68 20.60 25.21 1 25.46 25.21 +.48 +3.7 VanE OilR N CRAK 33.85 23.26 7 31.99 41 32.46 31.49 +.54 +4.2 V IntMoat N MOTI 36.88 32.00 6 33.02 49 33.23 32.51 +.21 -3.2 VEckNucl N NLR 1.72e 3.4 54.27 45.37 3 51.11 6 51.57 51.08 -.42 +4.2 VnEkGlSpin N SPUN 25.99 21.84 25.58 10 25.92 25.52 -.02 +5.9 VanEChAMC N CNXT 37.10 27.75 14 29.47 42 29.59 28.24 +1.36 -14.8sVanE Israel N ISRA .44e 1.4 32.37 27.63 9 32.38 18 32.38 31.98 +.20 +6.6 VanEWMoat N MOAT .41e .9 46.20 38.21 37 44.99 409 45.05 44.62 +.39 +6.0sVanE UncOG N FRAK .06e .3 18.24 12.59 7 17.68 135 18.24 17.37 +.11 +12.9 VnEkSemi N SMH .58e .6 114.55 83.03 2847 104.98 27298 107.00 103.79 +.03 +7.3 VnEkRtl] N RTH 1.39e 1.3 103.87 77.47 23 103.24 53 103.46 101.07 +2.23 +13.0 VanE GenD Q GNRX 64.65 53.83 10 60.99 70 61.11 60.25 +.51 +2.8 VanE Agri N MOO 1.10e 1.8 65.86 54.92 21 62.33 544 63.26 61.92 -.12 +1.2 VEckOilSvc N OIH .47e 1.8 29.87 21.70 5248 26.31 32924 27.45 25.96 +.15 +1.0 VanE VecBi Q BBH 136.83 111.36 12 128.69 97 129.07 125.81 +2.83 +3.3tVnEkRusSC N RSXJ .81e 2.3 44.21 34.97 1 35.72 38 36.43 34.97 -.12 -12.9 VEckVcREr N REMX .50a 2.1 32.97 18.48 66 23.69 241 23.83 22.97 +1.00 -21.3 VEckChina N PEK 1.41e 1.3 54.26 39.14 0 40.61 46 40.97 39.48 +1.09 -15.9 VnEkIndSC N SCIF .57e 1.2 72.57 46.05 13 48.78 120 50.05 48.56 +.17 -28.1 VanE Egyp N EGPT 40.97 26.30 21 34.34 87 34.96 34.16 -.65 +5.0 VEckPoland N PLND .29e 1.8 21.80 15.47 7 16.39 14 16.58 16.21 +.13 -17.1 VanE JrGld N GDXJ 37.76 29.84 7047 32.53 40803 33.94 32.50 -.97 -4.7 VanE Coal N KOL .13 .8 18.49 13.15 23 15.71 123 16.10 15.65 -.25 -2.0 VnEk Viet N VNM .32e 2.0 20.50 14.03 183 15.65 1426 15.73 15.17 +.22 -12.5 VanEBrzSC N BRF 26.12 17.34 12 18.60 61 18.64 18.12 +.26 -20.7 VanEIndo N IDX .25e 1.2 26.90 19.96 8 21.25 182 21.31 20.99 +.49 -14.5 VanENatRs N HAP .64e 1.7 39.67 32.59 4 36.77 27 37.61 36.72 -.29 -.9 VanE VAfr N AFK .53e 2.3 27.39 21.45 2 23.20 24 24.18 23.18 -.42 -6.7 VanE Gam N BJK 1.07e 2.3 50.35 38.99 7 46.09 71 46.15 45.11 +1.45 -1.2 VandaPhm Q VNDA 20.40 11.90 310 19.80 2156 20.35 19.15 -.20 +30.3 VangLTBd N BLV 3.92e 4.1 95.98 86.51 57 89.85 367 89.89 89.04 +.34 -5.5 VangIntBd N BIV 2.17a 2.7 85.85 79.91 301 81.17 2407 81.18 80.87 +.11 -3.2 VangSTBd N BSV 1.08e 1.2 80.25 77.83 1078 78.17 6502 78.17 78.07 +.03 -1.2 VangTotBd N BND 2.06e 2.3 82.71 78.30 4072 79.37 12848 79.38 79.16 +.05 -2.7 VangExDur N EDV 4.81e 3.0 123.85 107.64 18 116.59 95 116.71 115.30 +.10 -3.6sVangMegG N MGK 1.33e 1.1 123.28 99.89 103 123.45 670 123.57 121.40 +2.36 +10.9 VangMegV N MGV 1.53e 2.0 81.59 68.94 58 76.42 298 76.51 75.63 +1.00 -.1 VanHiDvY N VYM 2.10e 2.5 90.93 77.58 441 84.76 2931 85.30 84.34 +.56 -1.0 VangIntHi Q VYMI 2.17e 3.5 72.32 61.20 33 62.88 370 63.56 62.17 -.08 -6.1 VangIntDiv Q VIGI 1.15e 1.7 70.39 60.86 32 65.80 248 65.90 64.89 +.60 -.8 VangEMGv Q VWOB 2.82 3.7 81.69 74.51 61 76.51 379 76.55 75.96 +.42 -4.7 VangEMI N VXF 1.13e .9 122.29 99.37 169 121.17 1219 122.25 120.48 +.36 +8.4sVangGrth N VUG 1.38e .9 155.23 126.73 1368 155.43 3798 155.61 152.84 +2.93 +10.5 VangLgCp N VV 1.84e 1.4 131.68 110.65 162 128.64 1057 128.78 127.23 +1.95 +4.9 VangMidC N VO 1.76e 1.1 164.17 140.54 512 161.89 2545 162.35 160.56 +1.52 +4.6sVangSmCp N VB 1.63e 1.0 161.39 131.25 603 159.88 2942 161.39 159.01 +.28 +8.2sVangSCG N VBK 1.19e .7 182.95 141.75 119 182.02 869 182.99 180.34 +1.18 +13.2sVangSCV N VBR 1.96e 1.4 140.27 118.55 186 138.57 1097 140.27 137.85 -.11 +4.4 VangTSM N VTI 2.17e 1.5 146.87 123.79 1965 144.70 9038 144.98 143.10 +1.91 +5.4 VangValu N VTV 2.05e 1.9 113.46 96.02 2878 106.45 9796 106.73 105.51 +1.26 +.1 VangSP500 N VOO 3.81e 1.5 263.37 221.22 1815 256.79 12311 257.16 254.01 +3.78 +4.7 VangMCVal N VOE 1.76e 1.6 117.97 101.45 132 112.50 1088 113.30 112.11 +.47 +.8 VangMCGr N VOT .82e .6 139.56 115.92 90 139.13 491 139.55 137.15 +2.07 +8.9 VangREIT N VNQ 3.08e 3.7 86.14 72.05 5022 82.26 25375 83.13 81.94 -.76 -.9 VangDivAp N VIG 1.82e 1.7 108.99 91.60 369 104.57 2316 104.66 103.00 +1.83 +2.5 V exUSRE Q VNQI 2.86e 4.9 65.20 55.44 235 58.31 1194 58.81 57.70 -.09 -3.6 VangAllWld N VSS 2.83e 2.4 127.14 107.09 141 115.63 501 116.50 114.09 +.55 -3.0 VangTotW A VT 1.53e 2.0 78.12 67.24 78.12 +5.2 VangAllW N VEU 1.34e 2.6 58.90 49.76 1639 52.46 9050 52.76 51.69 +.30 -4.1 VangEmg N VWO 1.10e 2.6 50.99 40.68 8978 42.80 56959 43.05 42.00 +.55 -6.8 VangPacif N VPL 1.37e 2.0 77.96 64.89 181 69.57 1191 70.18 68.55 +.31 -4.6 VangEur N VGK 1.71e 3.0 63.60 54.85 2587 57.08 13513 57.56 56.32 +.10 -3.5 VangTEBd N VTEB .28e 52.07 50.36 440 51.12 1689 51.12 50.95 +.07 -1.1sVang500Gr N VOOG 1.62e 1.1 151.61 122.76 44 151.83 277 151.94 149.12 +3.07 +10.9 Van500Val N VOOV 2.01e 1.9 116.72 99.89 15 108.29 100 108.86 107.69 +.95 -1.5sVanSC600V N VIOV 1.66e 1.2 146.90 114.49 11 144.19 65 146.90 143.52 -.87 +9.0sVanSC600G N VIOG 1.13e .7 169.30 128.05 15 167.75 86 169.30 166.87 +.22 +15.0sVangSC600 N VIOO 1.19e .8 158.76 121.82 24 156.66 194 158.76 155.72 -.63 +12.4sVanMC400V N IVOV 1.50e 1.2 128.40 109.00 9 126.62 43 128.40 126.17 +.12 +4.0 VanMC400G N IVOG 1.16e .8 143.92 118.23 13 142.92 52 143.70 142.05 +.95 +7.4sVanMC400 N IVOO 1.57e 1.2 135.83 113.66 12 134.49 92 135.83 133.86 +.45 +5.2 VanShTTr Q VGSH 1.06a 1.8 60.93 59.70 166 59.84 1429 59.84 59.80 -.01 -.7 VanSTCpB Q VCSH 1.97 2.5 80.41 77.84 1049 78.11 5194 78.14 77.99 +.04 -1.5 VanTotBd n Q VTC 2.70 3.3 88.99 80.51 4 81.65 13 81.71 81.26 +.26 -3.9 VangR3K Q VTHR 2.17e 1.7 131.16 110.90 2 129.28 14 129.40 127.92 +1.63 +5.3 VanR2KGr Q VTWG .82e .5 155.90 117.80 12 153.37 61 154.51 152.15 +.12 +13.2sVanR2KV Q VTWV 1.88e 1.6 118.35 97.33 3 116.41 21 118.35 116.41 -.88 +6.2 VangR2K Q VTWO 1.50e 1.1 136.70 107.77 51 134.63 352 136.49 134.02 -.59 +10.1sVanR1KGr Q VONG 1.65e 1.1 152.83 121.83 19 153.16 195 153.26 150.47 +3.33 +11.0 VanIntTTr Q VGIT 1.20 1.9 65.53 61.81 59 62.67 824 62.67 62.46 +.03 -2.0 VanR1KV Q VONV 2.49e 2.3 114.79 99.80 25 107.54 173 108.19 107.06 +.73 -.9 VangR1K Q VONE 2.28e 1.8 131.36 110.94 8 128.73 65 128.85 127.46 +1.85 +5.1 VanMtgBSc Q VMBS 1.16 2.3 53.14 50.79 230 51.44 1874 51.44 51.29 +.03 -1.9 VanLTCpB Q VCLT 3.66 4.1 96.52 86.70 478 89.43 2919 89.56 88.31 +.72 -6.6 VanLTTrs Q VGLT 2.07 2.7 79.71 71.47 59 75.41 321 75.46 74.86 +.05 -3.3 VanIntCpB Q VCIT 2.88 3.4 88.76 82.81 830 83.91 4666 83.99 83.58 +.19 -4.0 VangSTInfl Q VTIP .74e 1.5 49.66 48.52 236 48.89 1676 48.93 48.81 -.05 +.1 VangFTSE N VEA 1.10e 2.5 47.89 41.02 5308 43.25 34243 43.55 42.65 +.16 -3.6 VanTIntBd Q BNDX .58a 1.1 55.28 53.84 932 54.91 4615 54.93 54.77 +.11 +1.0 VanTIntStk Q VXUS 1.54e 2.8 61.17 51.71 472 54.60 3461 54.89 53.81 +.31 -3.9 VangCnD N VCR 2.03e 1.2 175.82 138.69 62 174.41 333 174.67 171.77 +3.26 +11.8 VangCnS N VDC 3.69e 2.7 151.29 126.78 78 137.14 464 137.33 135.57 +.91 -6.1 VangEngy N VDE 2.37e 2.2 109.79 83.80 108 105.38 910 108.13 104.10 +.63 +6.5 VangFncl N VFH .90e 1.3 75.48 59.92 460 68.38 2955 69.59 67.83 +.52 -2.4 VanHC Etf N VHT 1.96e 1.2 171.30 144.38 95 166.89 678 167.15 164.59 +2.61 +8.3 VangIndl N VIS 2.25e 1.6 151.28 125.63 89 139.87 602 140.25 137.42 +2.77 -1.8 VangInfT N VGT 1.61e .8 190.46 141.47 320 189.76 2223 190.30 185.90 +3.93 +15.2 VangMat N VAW 2.12e 1.6 144.65 120.06 78 133.03 438 135.16 132.27 +.34 -2.7 VangUtil N VPU 3.41e 2.9 125.54 104.82 182 117.31 1079 118.86 114.19 -1.53 +.6 VangTel N VOX 3.14e 3.6 95.57 81.62 70 87.89 601 88.25 87.12 +.52 -3.6 VantEng n Q VEAC 9.97 9.62 9.92 87 9.93 9.88 +.02 +2.1 VarexImag Q VREX 43.76 27.80 135 37.54 1469 39.00 37.41 -.40 -6.5 VarianMed N VAR 89 130.29 95.23 405 116.36 2810 119.23 115.91 -.21 +4.7 Varonis Q VRNS 83.10 35.55 177 78.90 1619 80.35 74.60 +1.50 +62.5 VascuBio Q VBLT 9.05 2.01 116 2.15 583 2.25 2.10 +.03 -69.7 Vaxart rs Q VXRT 11.88 2.76 8 3.16 87 3.60 3.08 +.01 -49.2 VectoIQ n Q VTIQ 9.59 9.54 11 9.54 381 9.54 9.54 -.04 -.4 VectoIQ un Q VTIQU 10.10 9.97 2 10.05 372 10.10 10.05 -.02 +.5 VectorGp N VGR 1.60b 8.4 23 23.14 18.70 374 19.05 2351 19.38 19.00 -.21 -14.9sVectren N VVC 1.80 2.5 28 71.71 57.48 379 71.31 2521 71.71 71.26 -.10 +9.7 Vectrus N VEC 14 41.48 25.17 48 31.31 324 31.80 30.40 -.31 +1.5tVedantaLtd N VEDL 1.20e 9.8 21.99 12.19 305 12.22 2128 13.27 12.15 -.53 -41.3 VeecoInst Q VECO 33.40 10.85 209 15.35 1883 15.95 15.05 -.05 +3.4 VeevaSys N VEEV 93 85.00 52.17 591 82.53 3177 82.80 78.36 +2.80 +49.3 VenatorM n N VNTR 26.90 15.74 319 16.76 2577 17.35 16.30 +.26 -24.2 Ventas N VTR 3.16 5.4 16 69.92 46.55 1486 58.21 8144 59.21 57.75 -.91 -3.0 VentasR 43 N VTRB 1.36 5.4 25.80 24.15 2 25.09 32 25.19 25.04 -.08 -.3sVeoneer n N VNE 48.66 41.45 505 46.96 8588 49.13 42.57 +3.99 +10.1 VBradley Q VRA 39 15.47 6.99 234 13.23 1824 14.42 12.90 -.72 +8.6sVeracyte Q VCYT 10.51 5.23 128 10.31 776 10.51 10.03 +.08 +57.9 Verastem Q VSTM 9.07 2.77 3002 8.50 13019 8.63 6.88 +1.64 +176.9 Vereit N VER .55 7.2 8.75 6.52 4615 7.69 35089 7.75 7.62 -.01 -1.3 Vereit pf N VERpF 1.68 6.6 27.05 24.43 47 25.63 265 25.94 25.61 -.22 +.2 VeriFone N PAY 32 23.14 14.90 906 22.86 4420 22.92 22.86 -.03 +29.1 Vericel Q VCEL 14.75 3.00 1878 9.10 5769 10.95 8.95 -1.00 +67.0sVerintSys Q VRNT 48.90 37.05 568 48.50 2658 49.10 46.45 +2.30 +15.9sVerisign Q VRSN 38 147.34 94.31 481 147.58 3279 148.18 141.70 +5.67 +29.0sVerisk Q VRSK 39 113.05 78.97 404 113.04 3353 113.29 110.55 +2.46 +17.8 Veritex Q VBTX 27 33.08 23.84 154 31.41 1083 32.99 31.29 -.91 +13.8 Veritiv N VRTV 43.75 20.35 28 39.60 196 40.75 39.35 -.90 +37.0 Veritone n Q VERI 74.92 7.76 90 17.10 526 17.73 16.60 -.05 -26.3 VerizonCm N VZ 2.36 4.6 7 54.77 42.80 11108 51.41 58204 51.75 50.68 +.52 -2.9 VerizonC 54 N VZA 1.48 5.7 27.23 25.39 24 26.01 148 26.09 26.00 -.09 -1.4 VermilnE g N VET 2.03 40.59 29.92 195 36.98 749 37.81 36.33 +.57 +1.8tVermillion Q VRML 2.10 .66 769 .62 1308 .82 .61 -.16 -67.9 VeronaPh n Q VRNA 25.55 10.44 1 13.95 10 14.00 13.03 +.20 +17.5 Verrica n Q VRCA 23.29 16.54 21 18.87 126 20.08 18.06 -.95 +7.8 Versartis Q VSAR 22.10 1.35 119 2.05 1292 2.15 2.00 +.03 -6.8 Verso Cp N VRS 22.69 3.82 106 20.89 924 22.61 20.54 -1.50 +18.9 Versum N VSM .24f .6 42.74 31.85 215 37.29 2270 37.69 36.64 -.23 -1.5 VertexEn Q VTNR 1.50 .65 41 1.00 330 1.06 .98 -.06 +5.3sVertxPh Q VRTX 178.33 127.67 1434 180.50 7550 181.60 171.81 +7.05 +20.4 Veru Inc Q VERU 3.00 .90 41 2.08 812 2.10 1.98 +.06 +82.5 ViaSat Q VSAT 80.26 57.75 411 69.91 2040 70.76 68.43 +1.42 -6.6 ViacomA Q VIA .80 2.3 8 42.55 28.20 11 35.05 115 35.60 34.90 -.10 +.4 ViacomB Q VIAB .80 2.7 6 36.77 22.13 1512 30.00 7969 30.66 29.89 -2.6 ViadCorp N VVI .40 .7 28 61.85 46.65 30 57.05 246 58.20 56.30 -.05 +3.0 Viavi Q VIAV 31 11.54 8.34 836 10.46 6889 10.63 10.24 +.12 +19.7 Vical rs Q VICL 3.70 1.02 46 1.24 344 1.32 1.23 -.06 -32.2tVicon A VII .76 .17 .21 936 .29 .17 -.07 -48.5 Vicor Q VICR 52.05 16.30 207 49.65 999 50.00 45.90 +3.30 +137.6 VicDvAcc n Q VSDA 29.50 25.49 2 29.25 2 29.25 28.89 +.90 +2.8 VicMultiF n Q VSMV 29.20 24.87 7 28.34 21 28.42 28.13 +.31 +2.8 Vict500VW Q CFA .44e .9 52.01 43.63 35 50.51 200 50.73 50.11 +.45 +3.5sVictDisEnV Q CSF .38e .8 49.61 39.59 36 48.50 80 49.61 48.14 -.26 +7.4 Vict500EV Q CFO .47e .9 52.03 43.52 81 50.45 373 50.67 50.09 +.40 +3.4 VicEM Hi n Q CEY 28.35 23.66 1 24.27 37 24.62 24.08 +.06 -7.1 VictDevVol Q CIZ .01j 39.92 32.17 126 34.13 188 34.60 33.69 +.16 -2.8 VictIncEV Q CDC 1.09e 2.3 48.81 42.77 33 46.83 199 47.22 46.64 -.01 +.9sVictSCVol Q CSA .16e 50.28 40.61 2 49.52 10 50.28 49.50 -.49 +7.5 VictIntlVol Q CIL .15e 46.94 37.10 1 39.77 17 40.10 39.24 +.71 -2.2 VicEmMkt Q CEZ 31.99 26.23 3 27.16 16 27.25 26.88 +.61 -8.4 VictLCHiDv Q CDL .44e 47.44 41.69 12 45.57 44 45.79 45.46 -.09 +.6sVictSCHiD N CSB .60e 47.44 39.13 3 46.86 7 47.44 46.65 -.42 +5.0 VictIntHiD Q CID .33e 38.00 33.58 3 34.57 14 34.99 34.29 -.16 -4.5tVictCap n Q VCTR 13.50 9.20 21 10.13 173 10.42 9.20 +.02 -12.7 ViewRay n Q VRAY 10.64 4.40 1084 8.93 4722 9.18 8.00 +.85 -3.6 VikingTh n Q VKTX 13.43 .88 2718 10.74 10270 11.39 9.53 +.49 +164.5 VillagB&T Q VBFC 53 34.30 26.90 34.00 0 34.00 34.00 +.25 +10.9 VillSupMkt Q VLGEA 1.00 3.4 16 31.49 21.95 15 29.03 89 30.49 28.76 -.97 +26.6 VinaConc N VCO .66e 1.6 47.99 31.45 42.02 79 42.52 41.01 +.95 +13.6sVinceHlg rs N VNCE 6 19.84 3.20 56 18.83 376 19.84 16.23 +1.85 +204.2sViperEnPt Q VNOM 1.92f 6.1 36 34.49 14.76 446 31.72 2819 34.49 31.50 -.58 +36.0 Vipshop N VIPS 9 19.14 7.79 6245 10.24 34334 11.13 9.95 -.66 -12.6 VirTra n Q VTSI 7.36 4.14 7 5.09 63 5.14 4.31 +.58 -19.2 Virco Q VIRC .06 1.3 6.05 3.95 3 4.65 25 4.75 4.45 +.24 -7.9 VirnetX A VHC 8.75 2.10 217 3.45 894 3.60 3.35 -.05 -6.8 VirtuFin n Q VIRT .96 3.7 13 37.85 13.10 531 25.80 3862 27.25 25.80 -.80 +41.0 VirDynCr n N BLHY 25.49 24.24 6 24.58 35 24.67 24.34 -.9tVirShUS n N VESH 24.93 21.14 5 21.05 5 21.30 21.04 -.73 -7.9 ZweigTR N ZTR .97 8.5 14.18 10.74 75 11.37 632 11.59 11.33 -.01 -15.1 VirtGblMSc N VGI 1.87 13.8 19.46 13.32 23 13.55 203 13.75 13.42 +.02 -22.6 VirtusInv Q VRTS 1.80 1.4 16 138.03 103.81 45 131.50 278 134.10 129.45 +1.40 +14.3 VirtusIn pf Q VRTSP 1.81 1.7 114.06 96.13 0 107.30 128 110.83 109.11 -1.20 +6.3sVirtusa Q VRTU 54.41 29.07 121 54.21 658 54.61 51.00 +3.01 +23.0sVisa s N V .84 .6 46 139.95 94.15 7866 139.42 46729 140.03 134.79 +5.33 +22.3sVishayInt N VSH .34f 1.3 26.45 16.65 1095 25.70 10828 26.45 25.35 +.45 +23.9 VishayPrc N VPG 36 40.45 16.55 35 39.00 245 40.30 38.95 -.50 +55.1tVistaGold A VGZ .92 .60 369 .62 994 .72 .59 -.05 -10.9 VistaOutd n N VSTO 25.07 12.36 575 16.03 2522 16.74 15.87 -.55 +10.0 VistaGn n Q VTGN 2.65 .69 87 1.37 840 1.45 1.30 -.05 +23.1 Visteon s Q VC 26 140.64 91.75 1180 131.03 8715 139.45 125.80 -5.24 +4.7 VistraEn n N VST 24.81 15.79 2506 23.44 15928 23.45 22.59 +.53 +27.9sVitalThera Q VTL 8.81 2.43 97 7.50 1781 8.81 7.20 +.25 +26.1 VitaminSh N VSI 7 11.65 2.95 339 6.90 1252 7.20 6.85 -.25 +56.8 ViveveMd n Q VIVE 7.73 1.60 179 2.52 1334 3.03 2.50 -.31 -49.3 VivintSolar N VSLR 22 5.95 2.70 476 5.60 2282 5.80 4.95 +.45 +38.3 Vivopwr n Q VVPR 6.69 1.02 19 1.91 177 2.17 1.80 -.05 -34.1 Vivus Q VVUS 4 1.32 .33 317 .77 4827 .91 .73 +.04 +53.3 VMware N VMW 42 165.00 87.54 1605 155.05 10779 158.46 152.63 -2.63 +23.7sVoceraCm N VCRA 33.17 22.43 161 32.73 1496 33.17 32.08 +.70 +8.3 Vodafone Q VOD 1.82e 7.5 32.75 24.04 4652 24.16 18672 25.32 24.07 -1.16 -24.3 VolarisAv N VLRS 16.00 4.87 387 6.47 1906 6.50 5.80 +.44 -19.3 VolitionRX A VNRX 4.00 1.85 82 2.02 206 2.26 1.99 -.20 -31.3 VoltInfoSci A VISI 4.90 2.16 3 3.90 143 4.00 3.75 +.15 +2.6sVonage N VG 13.67 6.28 1021 13.30 8100 13.67 12.90 +.10 +30.8 Vornado N VNO 2.52 3.4 26 80.92 64.14 542 73.92 3262 75.26 73.50 -1.22 -5.4sVorndo pfK N VNOpK 1.43 5.6 25.93 23.64 21 25.65 146 25.93 25.62 -.07 +1.5 Vorndo pfL N VNOpL 1.35 5.4 25.78 22.37 56 25.10 380 25.24 24.90 +.23 +.8 Vornad pfM N VNOpM 1.31 5.4 25.18 21.57 71 24.05 246 24.08 23.55 +.54 -4.2 Voxeljet N VJET 6.37 3.07 22 3.61 94 3.93 3.53 +.11 -21.0tVoyaAsPcD N IAE 1.02 10.9 11.38 9.30 32 9.35 193 9.48 9.30 -.04 -10.8tVoyaEmHi N IHD .92 11.9 9.86 7.61 66 7.75 471 7.82 7.61 +.02 -12.9 VoyaFincl N VOYA .04 .1 17 55.27 35.82 1285 47.40 7717 49.24 46.92 +.32 -4.2 VoyaGlAdv N IGA 1.12 9.8 11.85 10.45 28 11.44 176 11.45 11.21 +.25 +.1 VoyaGlbDv N IGD .91 12.4 8.16 7.00 282 7.35 1015 7.40 7.32 +.01 -5.2tVoyaInfra N IDE 1.46 10.2 17.66 14.35 101 14.38 404 15.04 14.25 -.48 -14.7tVoyaIntHD N IID .83 12.5 7.94 6.46 25 6.60 125 6.60 6.46 +.07 -12.5 VoyaPrRTr N PPR .29 5.8 5.35 4.98 306 5.00 1771 5.03 4.99 -.02 -1.4 VoyaNatRs N IRR .81 12.6 7.00 5.66 56 6.40 374 6.49 6.27 +.15 +2.2 VoyagerT n Q VYGR 31.91 8.10 736 18.29 2834 20.37 17.29 -1.41 +10.2 vTvThera n Q VTVT 8.40 .65 114 1.57 1223 1.70 1.45 +.01 -73.9 VulcanM N VMC 1.12 .9 27 141.20 108.17 926 126.16 6464 130.85 125.51 -4.28 -1.7 Vuzix Q VUZI 11.40 4.10 580 7.60 2400 8.45 7.40 +.05 +21.6W -:W&T Off N WTI .40 5.0 14 8.92 1.83 2318 8.08 20354 8.79 7.48 +.61 +144.1 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 19 www.sunnewspapers.net The Sun/Saturday, July 14, 2018

PAGE 71

A -ARC Grp ARCW 2.55 ARCAbio rs ABIO .60 +.03 ASV Hld n ASV 6.72 +.47 AbeonaTh ABEO 14.75 -.65 Abraxas AXAS 2.89 Acasti g rs ACST .59 -.00 AccelrDiag AXDX 20.95 -.50 AcerTh rs ACER 22.30 -.80 AdamisPh ADMP 4.03 +.13 AdestoTc n IOTS 5.70 -.38 AdmaBio ADMA 4.67 +.14 Adomani n ADOM .72 -.00 AMD AMD 16.27 -.29 AehrTest h AEHR 2.63 +.03 AEtern g rs AEZS 1.96 -.01 Aethlon rs AEMD 1.30 -.01 Agenus AGEN 2.19 -.02 AgroFresh AGFS 6.95 -.07 Airgain n AIRG 10.51 -.07 AkariTh rs AKTX 2.10 +.02 AkersBios AKER .36 Akoustis n AKTS 8.80 +.11 Albireo ALBO 34.42 -.48 AldeyraTh ALDX 8.55 +.15 All MMA n AMMA .32 +.01 AldHlPrd rs AHPI 2.51 -.28 Alliqua rs ALQA 2.16 -.09 AltaMesa n AMR 6.89 -.01 Amedica rs AMDA .53 -.01 AmeriHld n AMRH 1.15 +.05 AmElTech AETI 1.30 -.01 Anavex rs AVXL 3.21 -.11 AntaresP ATRS 2.69 -.02 ApollEnd rs APEN 8.97 -.09 ApolMed n AMEH 23.30 -1.17 ApplRecy h ARCI .71 -.05 ApldDNA APDN 1.26 -.01 ApricusB rs APRI .38 -.00 AptoseB g APTO 3.21 -.14 AquaMetal h AQMS 3.02 +.03 AquaB Tc n AQB 3.10 -.11 Aradigm h ARDM 1.47 -.03 Arcimoto n FUV 4.10 +.04 AspenGp n ASPU 7.59 +.23 AssembBio ASMB 41.64 -.26 Astrotch rs ASTC 3.45 -.12 AsureSftw h ASUR 16.13 -.01 Athersys ATHX 2.06 +.05 AtlAcq rt ATACR .69 +.08 Atomera n ATOM 5.79 -.03 AttisInd hn ATIS .38 -.02 Attunity ATTU 12.52 +.43 AutoWeb AUTO 4.17 +.03 AveThera n ATXI 3.93 +.24 AVEO Ph h AVEO 2.90 AvidBios rs CDMO 4.64 -.11 AvistaHl n AHPA 10.05 AxoGen AXGN 52.75 +.60 AytuBioSc n AYTU .29 -.01 AzurRx n AZRX 2.67 -.34B -BIO-key n BKYI 2.35 -.08 BOS Ltd BOSC 2.43 -.03 BenitecB n BNTC 3.13 -.04 BioDlvry lf BDSI 2.90 -.10 BioLifeSol BLFS 19.79 +.79 BioLneRx h BLRX .93 +.01 BioanlySys BASI 1.91 -.04 Bioblast rs ORPN 1.60 -.01 BiostrPh rs BSPM 2.33 -.12 BonsoElec BNSO 3.60 +.04 Boxlight n BOXL 4.16 Brainstorm BCLI 4.23 +.07 Bridglne rs BLIN 1.58 -.08 BroadVis BVSN 2.28 +.22 BroadwdE BWEN 2.34 -.05C -CAS Med CASM 1.98 +.08 CASI Phr h CASI 7.30 -.24 CHF Sol rs CHFS 1.60 -.07 CTI BioP rs CTIC 4.13 -.16 CUI Glbl CUI 2.83 -.01 Caladriu rs CLBS 6.18 +.72 CambLrn ABCD 11.68 -.11 CancerGen CGIX .88 -.01 Capricor CAPR 1.49 +.11 CpstnTur rs CPST 1.58 CaroFin s CARO 42.04 -.40 CatalstB rs CBIO 12.44 +.32 CatalystPh CPRX 3.27 +.07 Catasys n CATS 6.80 +.17 Cellectar rs CLRB .74 +.01 Celsion rs CLSN 3.06 +.01 CelsiusH n CELH 4.57 -.14 Cemtrex rs CETX 2.17 -.09 CntRsDvA CDEV 17.89 -.10 CentrlFedl CFBK 2.58 +.03 CntlVyCm CVCY 21.24 -.03 CentCas CNTY 8.56 -.03 Cerecor n CERC 4.13 -.37 CescaTh h KOOL .46 -.03 ChampO hrs CSBR 6.10 +.01 Chantic rs BURG 3.10 -.03 CharlsCol h CTHR 1.08 +.01 CharterFn CHFN 23.76 -.31 ChckPnt n CKPT 2.74 -.06 Chembio CEMI 11.15 +.05 ChAdvCns CADC 6.30 -.30 ChinAutLog CALI 2.30 +.23 ChinCer rs CCCL 1.69 +.07 ChiCmCr h CCCR 1.22 +.02 ChiCustR n CCRC 15.89 -.00 ChinaHGS HGSH 1.70 +.06 ChinaJJ h CJJD 1.35 ChinLend h CLDC 2.03 -.12 ChinaNRes CHNR 2.18 -.04 ChiRecy rs CREG 1.58 -.03 ChinaNt rs CNET 2.48 -.02 ChromaDx n CDXC 4.56 -.10 CitiusPh n CTXR 3.09 +.16 CivistaBcsh CIVB 24.62 -.28 ClearSign CLIR 1.98 -.03 CoDiagn n CODX 3.62 +.05 CoffeeH JVA 5.39 +.01 CohBar n CWBR 6.06 +.19 CmtyBkTr ESXB 9.90 -.05 CmstkH rs CHCI 2.49 -.07 ContraFect CFRX 2.65 -.17 Corcept CORT 14.30 -.87 CountrP rs CPAH 2.82 +.16 CrownCfts CRWS 5.45 +.05 CryoPort rs CYRX 15.64 -.01 CueBioph n CUE 11.83 -.06 Cyclacel rs CYCC 1.46 +.01 CymaBay CBAY 13.20 -.68 CytRx rs CYTR 1.24 -.01 Cytosorbnt CTSO 12.35 -.20D -DareBio rs DARE 1.30 +.01 DarioHlth DRIO 1.37 +.02 Daseke n DSKE 9.48 +.06 Data IO DAIO 6.34 +.03 Datawatch DWCH 10.40 +.25 DelTaco TACO 14.13 +.03 DelmarPh n DMPI .67 -.01 DeltaTch h DELT 1.08 -.01 Dennys DENN 15.90 -.01 Determine DTRM 1.46 +.05 DifferBr rs DFBG 5.22 +.29 DiffusP hn DFFN .46 -.01 DigitalAlly DGLY 2.33 -.02 DigitlTurb APPS 1.42 -.03 DivrsRst h SAUC 1.17 +.04 DolphEnt hn DLPN 3.65 -.05 DryShips s DRYS 5.18 -.43 DynavaxT DVAX 15.10 -.15E -ENDRA n NDRA 2.22 -.12 ENGlobal ENG 1.32 +.00 EagleBncp EGBN 60.15 -1.25 EastsDist n EAST 7.91 -.17 Eco-Stim h ESES .72 -.02 eGain EGAN 13.75 -.90 EksoBio n EKSO 1.76 -.01 EltekLtd rs ELTK 3.86 -.00 Energous WATT 15.73 +.13 EngyFocus EFOI 2.14 EsqFnHld n ESQ 26.36 -.23 EuroTech CLWT 4.90 +.30 Euroseas rs ESEA 1.78 -.01 EvofemBio EVFM 2.60 +.10 EvokePhm EVOK 2.67 +.03 ExactSci h EXAS 63.76 -.42 ExelaTch n XELA 4.94 -.05 EyegatePh EYEG .57 -.01F -FS Bncp FSBW 62.01 -1.80 FarmersNB FMNB 16.30 -.10 FedlStAc n FSAC 9.87 +.01 FenncPhr n FENC 9.68 -.13 FinTcII n FNTE 10.03 +.01 FinjanH FNJN 4.47 -.13 First LI s FLIC 24.75 -.40 FiveStar FVE 1.40 +.10 Fonar FONR 28.30 ForshtAut n FRSX 3.35 +.04 FortressBio FBIO 3.02 +.02 Forward h FORD 1.77 -.01 FulingGbl n FORK 3.55 +.10 FullHseR FLL 3.28 -.06 FuweiF rs FFHL 3.33 -.32G -GSV Cap GSVC 6.98 -.01 GTx Inc rs GTXI 14.92 -.29 GalectinTh GALT 6.55 -.07 GalmedPh GLMD 15.24 +2.47 GeneticT rs GENE 1.09 +.03 GeniusBr n GNUS 2.39 +.03 Gevo rs GEVO 4.28 -.19 GigaMda rs GIGM 2.96 +.06 GblEagEnt ENT 2.86 +.15 GlobusM rs GLBS .47 -.03 GoodTimes GTIM 4.25 +.30 GorsHl A n GSHT 10.16 +.01 GreenBrick GRBK 10.10 +.05 GrpoFin GGAL 34.72 -.62H -HTG Mol h HTGM 3.18 -.07 HalladorE HNRG 6.33 +.20 HebronTc n HEBT 1.96 +.08 HeliMAn h HMNY .15 -.03 HernTher h HRTX 38.75 +.25 HeskaCorp HSKA 108.49 +1.16 HghwyH HIHO 4.50 +.08 Histogenics HSGX 2.49 -.02 HostessBr n TWNK 13.60 +.12 HowardBcp HBMD 17.50 HudsonTc HDSN 2.16 -.02 HuttigBld HBP 4.62 +.15I -ICAD ICAD 3.06 -.04 Itus Cp hrs ITUS 3.20 -.04 IdealPower IPWR 1.03 +.10 Identive lf INVE 4.46 +.04 IderaPhm IDRA 1.01 -.05 ImmuCell ICCC 6.87 -.03 ImmuneP rs IMNP .21 -.01 ImprimisP IMMY 2.27 -.05 IndusAcq n INDU 9.92 InfrEnAlt IEA 10.09 +.03 InspEnt INSE 6.20 +.05 IntecPhm n NTEC 4.60 +.05 Intelliph IPCI .50 -.03 IntlnkEl n LINK 3.56 +.14 IntrpDia rs IDXG .95 +.02 iRadimed IRMD 22.65 -.20 Iteris ITI 5.46 Izea n IZEA 1.89 -.67J -Jason Inds JASN 2.37 +.07 JointCorp JYNT 8.21 +.01K -KBS Fash rs KBSF 4.97 +.01 KayAnAc n KAAC 9.91 KaziaTh rs KZIA 3.25 -.23 KeryxBio KERX 4.39 +.03 KindredBio KIN 11.85 KingldJw KGJI 1.23 -.02 Kingstone KINS 16.70 +.33 KitovPh n KTOV 2.35 +.01 Koss h KOSS 2.63 -.10 KrystlBio n KRYS 17.13 +.07L -LM FdgA n LMFA .41 +.01 LRAD h LRAD 2.76 -.01 LaJollaPh LJPC 30.49 +.06 LandsEnd LE 26.00 -.55 Lantronix LTRX 2.66 LeadgBr g LBIX 1.72 +.20 WBI TacGr N WBIA .03e .1 26.51 22.50 5 24.77 32 24.90 24.71 +.02 -1.4 WBI TactV N WBIB .08e .3 27.48 23.67 4 24.47 28 24.80 24.42 -.16 -7.1 WBI TacYd N WBIC .28e 1.2 23.53 20.92 5 23.17 29 23.22 23.04 +.04 +3.6 WBI TacSel N WBID .05e .2 25.62 21.85 5 24.16 31 24.19 23.94 +.24 -1.4 WBI LCTG N WBIE .19e .7 28.05 23.50 7 27.03 37 27.10 26.32 +.72 +3.8 WBI LCTV N WBIF .22e .8 30.46 25.84 5 28.88 28 28.94 28.47 +.49 -.1 WBI LCTY N WBIG .31e 1.2 28.00 22.65 7 26.84 36 26.87 26.27 +.67 +3.8 WBI LCTS N WBIL .04e .1 29.15 24.92 5 26.86 44 26.89 26.18 +.63 -2.1 WBI PwFact N WBIY 27.94 22.34 9 27.18 55 27.64 27.12 -.18 +2.2 WBITacRot N WBIR 26.78 24.18 1 25.08 29 25.13 24.87 +.08 -1.5 WBI TacInc N WBII .26e 1.1 25.76 23.77 7 24.06 100 24.10 23.90 +.07 -5.2 WBI THiInc N WBIH .45e 1.9 25.43 23.68 23 24.06 178 24.18 24.05 -.06 -3.5 WCF Bcp n Q WCFB .20 2.2 11.00 8.96 2 9.18 6 9.20 9.05 +.07 -3.6sWD 40 Q WDFC 2.16 1.3 39 162.85 103.80 100 162.30 813 163.20 145.50 +10.50 +37.5 WEC Engy N WEC 2.21 3.4 21 70.09 58.48 2555 65.19 10619 66.40 63.19 -1.22 -1.9sWEX Inc N WEX 38 196.65 101.14 204 196.04 1649 197.57 192.22 +3.04 +38.8 WMIH Q WMIH 1.61 .60 536 1.37 4063 1.43 1.36 -.04 +61.4sWNS Hldg N WNS 29 54.38 33.68 114 53.32 1001 54.38 51.99 +.83 +32.9 WP Carey N WPC 4.06 6.1 18 72.41 59.23 148 66.78 1285 68.19 66.46 -1.16 -3.1 WPP plc N WPP 3.91e 4.8 103.53 75.57 130 81.97 627 82.79 79.25 +2.89 -9.5sWPX Engy N WPX 19.78 9.21 3648 18.74 31204 19.78 18.20 -.22 +33.2sWPX pfA N WPXp 1.56 2.0 81.68 45.44 28 77.29 1295 81.68 75.29 -.90 +25.0 WSFS s Q WSFS .44f .8 17 56.70 42.45 120 52.65 680 55.00 52.60 -1.70 +10.0 WSI Inds Q WSCI .16 2.9 62 6.55 2.85 20 5.59 74 5.59 5.10 +.36 -6.9 WVS Fn Q WVFC .32a 1.9 26 18.05 14.76 0 16.50 3 16.50 16.32 -.03 +6.5 Wabash N WNC .30 1.5 14 26.54 18.25 301 19.45 2031 19.87 18.91 -.01 -10.4 WABCO N WBC 17 162.20 113.00 401 121.03 2808 123.27 116.22 +4.87 -15.7sWabtec N WAB .48 .5 32 104.21 69.20 701 104.07 3759 105.10 100.47 +3.97 +27.8 WaddellR N WDR 1.00 5.4 12 23.82 17.53 767 18.35 4918 19.61 18.21 -.43 -17.9 WageWrks N WAGE 30 69.25 38.40 216 52.45 1106 53.70 51.28 -.70 -15.4 WalMart N WMT 2.08f 2.4 21 109.98 73.13 6384 87.70 33066 87.99 84.77 +3.19 -11.2 WalgBoots Q WBA 1.76f 2.7 14 83.89 59.07 7760 65.17 48372 65.52 62.18 +1.87 -10.3 WalkerDun N WD 9 61.44 42.66 87 57.33 833 58.30 56.21 +.57 +20.7 WarrMet n N HCC .20 31.65 8.53 1958 25.57 7065 28.70 25.47 -1.97 +29.7 WashFed Q WAFD .68 2.1 16 37.70 29.80 307 32.75 1861 34.45 32.68 -.85 -4.4 WashPrGp N WPG 1.00 12.6 21 9.79 5.40 3063 7.92 10997 8.40 7.92 -.41 +11.2 WashPr pfH N WPGpH 1.88 8.1 25.55 20.05 3 23.26 55 23.77 23.23 -.57 -5.4 WashPr pfI N WPGpI 1.72 8.1 25.85 19.11 3 21.31 95 21.42 21.08 -.09 -14.0 WREIT N WRE 1.20 3.9 30 33.96 24.92 147 30.79 1154 31.15 30.49 -.27 -1.1 WshTrst Q WASH 1.72 3.0 20 63.25 48.85 30 58.05 140 60.85 58.05 -1.75 +9.0sWasteCon s N WCN .56 42 78.50 63.27 535 78.13 3035 78.50 75.60 +2.39 +10.1 WsteMInc N WM 1.85 2.2 18 89.73 73.48 1120 84.37 8461 84.66 82.27 +2.08 -2.2 Waters N WAT 30 220.20 171.32 519 198.09 2254 200.69 196.38 +1.61 +2.5 WaterstnF Q WSBF .48a 2.8 16 20.05 16.60 13 17.10 226 17.78 17.05 -.33 +.3 Watsco N WSO 5.80 3.2 34 192.94 141.61 227 184.06 1166 186.60 178.77 +5.30 +8.2 WatscoB N WSO/B 5.00f 2.7 38 192.75 142.00 183.26 1 183.26 181.50 +6.48 +8.4 WattsWtr N WTS .84f 1.0 28 84.25 59.15 92 83.00 552 83.69 80.30 +1.30 +9.3 WaveLfSc n Q WVE 55.95 15.15 232 36.90 903 38.65 36.25 -1.35 +5.1sWayfair N W 122.53 55.33 868 119.17 5933 122.53 112.23 -2.57 +48.5 WaysideT Q WSTG .68 4.8 6 18.70 12.60 4 14.25 21 14.25 14.00 +.15 -14.7 WeathfIntl N WFT 4.72 2.07 8259 3.52 68420 3.63 3.40 +.13 -15.6 Web.com Q WEB 10 26.30 15.75 479 25.60 2700 25.85 25.35 -.15 +17.4 WebsterFn N WBS 1.32f 2.1 22 67.86 44.04 611 64.10 2802 66.17 63.85 -.14 +14.1 WeiboCorp Q WB 142.12 68.18 900 90.67 8153 92.99 87.60 +.23 -12.4 WtWatch N WTW 84 105.73 32.55 1115 92.03 7344 103.41 90.72 -10.39 +107.8 WeinRlt N WRI 1.58f 5.2 11 33.83 25.67 398 30.52 2823 31.11 30.39 -.47 -7.1 WeisMk N WMK 1.20 2.3 25 57.82 31.26 70 52.07 385 54.91 51.42 -2.14 +25.8sWelbilt N WBT 23.77 18.34 1618 23.45 6095 23.85 22.28 +.55 -.3sWellcare N WCG 30 258.93 162.25 184 258.56 1096 259.16 253.00 +5.17 +28.6 WelleslyBc Q WEBK .22f .7 22 34.25 25.00 2 33.00 6 33.35 32.55 +11.1 WellsF pfJ N WFCpJ 2.00 7.8 27.73 25.45 139 25.68 953 25.69 25.65 +.02 +.1 WellsF pfL N WFCpL 75.00 5.9 1359.86 1253.00 5 1264.58 331 1267.50 1263.25 -1.72 -3.5 WellsF pfN N WFCpN 1.30 5.3 25.43 23.51 93 24.50 339 24.85 24.47 -.30 -2.4 WellsF pfO N WFCpO 1.28 5.2 25.36 23.40 30 24.56 158 24.82 24.49 -.22 -2.2 WellsF pfP N WFCpP 1.31 5.3 25.48 23.69 44 24.60 238 24.93 24.58 -.26 -2.3 WellsF pfQ N WFCpQ 1.46 5.6 27.89 25.60 62 25.93 603 26.24 25.81 -.29 -4.0 WellsF pfR N WFCpR 1.66 6.0 30.47 26.87 62 27.47 357 27.66 27.36 -.14 -4.0 WellsF pfT N WFCpT 1.50 5.8 26.78 25.09 16 25.85 191 26.10 25.77 -.20 -2.3 WellsFargo N WFC 1.56 2.8 13 66.31 49.27 34323 55.36 101716 57.08 53.63 -.53 -8.8 WellsF wt N WFC/WS 30.82 16.15 30.65 +11.5 WellsF pfY N WFCpY 26.50 24.33 145 25.07 514 25.45 25.02 -.29 -3.4 WellsF pfX N WFCpX 26.16 24.15 91 25.00 645 25.34 24.96 -.26 -2.1 WellsF pfW N WFCpW 26.65 24.32 27 25.31 197 25.57 25.20 -.19 -2.6 WellsF pfV N WFCpV 26.82 25.00 31 25.90 217 26.17 25.84 -.17 -3.4 EvgGlbDiv N EOD .54m 9.6 6.50 5.52 99 5.64 450 5.67 5.60 -.01 -4.9 WFAdvInco A EAD .82 10.3 8.97 7.80 122 7.90 792 8.02 7.90 -.05 -6.0 WFAdMSec A ERC 1.16 9.3 13.65 12.42 148 12.50 673 12.64 12.49 +.03 -4.3 WFREI pf N WFEpA 1.59 6.1 27.35 25.20 7 25.92 35 26.33 25.92 -.33 -2.2 WFAdUtlHi A ERH .90 7.3 13.59 9.51 14 12.41 79 12.52 12.28 +.13 -6.0 Welltower N WELL 1.68e 2.7 14 75.58 49.58 1172 62.68 7048 64.42 62.40 -1.72 -1.7 Welltwr pfI N HCNpI 3.25 5.5 67.53 54.50 14 59.44 238 60.43 59.26 -1.02 -.7 Wendys Co Q WEN .34 1.9 19 18.22 13.57 1812 17.56 7504 17.77 17.26 +.28 +6.9 WernerEnt Q WERN .36f 1.0 26 43.95 28.55 1492 37.15 5069 38.90 36.50 -.75 -3.9 Wesbanc Q WSBC 1.16 2.6 19 48.37 35.49 49 45.19 441 47.14 45.11 -1.12 +11.2 WescoAir N WAIR 11.95 6.05 258 11.45 1556 11.55 11.10 +.30 +54.7 Wesco Intl N WCC 17 69.35 48.95 275 58.40 2396 59.65 57.05 +.30 -14.3 WestBcp Q WTBA .80f 3.1 16 28.00 20.90 10 25.45 79 26.51 25.27 -.60 +1.2 WestPhrm N WST .56 .6 43 103.36 80.02 458 100.03 1863 101.61 99.84 -.53 +1.4 WAmBcp Q WABC 1.60 2.7 29 64.26 49.38 54 58.43 333 60.21 58.16 -.31 -1.9 WestellT rs Q WSTL 31 4.60 2.71 26 2.79 105 2.91 2.75 -.09 -25.6 WstnAlliB N WAL 17 64.06 44.83 654 56.37 3151 59.52 55.86 -1.32 -.4 WstnAll56 N WALA 1.56 6.1 26.71 25.15 5 25.59 27 25.79 25.51 -.04 -2.4tWstACpLn N TLI .87 8.6 11.22 10.07 5 10.07 111 10.11 10.07 -.02 -4.3 WAstEMkt N EMD .84 6.1 16.16 13.19 199 13.72 1265 13.72 13.49 +.17 -11.8 WsADefOp N GDO 1.36 8.2 18.58 16.28 26 16.52 131 16.58 16.47 -.04 -8.2 WAstGlbHi N EHI 1.16 12.6 10.40 9.03 100 9.20 331 9.23 9.15 +.03 -10.0 WstAstHI2 N HIX .80 13.6 7.35 5.97 205 6.46 896 6.48 6.43 +.01 -7.3 WAHiInOp N HIO .43 8.9 5.21 4.74 124 4.79 942 4.80 4.76 +.01 -5.5 WAstHYOp N HYI 1.32 9.1 15.90 14.41 38 14.46 222 14.56 14.41 -.02 -4.4 WstnAsst N PAI .69 5.1 17.37 13.32 24 13.63 100 13.78 13.59 -.08 -13.9 WstnAsInt N SBI .48 5.5 9.98 8.58 9 8.66 155 8.69 8.61 +.02 -7.0 WAstDefOp N IGI 1.20 5.9 23.67 19.85 14 20.35 79 20.73 20.05 -.18 -11.0 WAMgdMu N MMU .78 6.1 14.60 12.54 93 12.81 288 12.81 12.61 +.15 -9.0 WstAstMtg N WMC 1.24e 11.6 8 10.95 8.54 146 10.70 926 10.79 10.61 -.04 +7.5 WAMtDOp N DMO 2.82a 12.1 27.29 22.70 28 23.37 207 23.45 22.87 +.25 -5.3 WA MunDef N MTT 1.01a 4.8 23.85 20.45 19 21.03 152 21.14 20.77 +.04 +.7 WstAMunHi N MHF .34 4.7 8.05 7.08 35 7.21 122 7.30 7.21 -.01 -2.6 WAMunPrt N MNP .87 6.2 16.26 13.94 3 14.11 81 14.16 14.06 -.01 -7.4 WAstBdF N WEA 1.08 8.4 14.40 12.50 8 12.80 68 12.80 12.62 +.13 -7.3 WstAVari N GFY .93 5.6 17.79 16.53 3 16.61 30 16.74 16.55 -.17 -4.4 WAstInfSc N WIA .38 3.4 12.10 11.10 39 11.40 257 11.43 11.30 +.09 -3.3 WAstInfOpp N WIW .40 3.6 11.75 10.92 51 11.09 525 11.16 11.00 -.01 -2.9 WstC&G gs A WRN 1.44 .71 58 .84 344 .87 .81 +.00 -17.2 WDigital Q WDC 2.00 2.5 9 106.96 75.96 1691 79.52 13095 80.12 77.89 +1.59 WstnGasEq N WGP 2.19f 6.1 22 43.49 31.63 133 35.98 605 36.15 34.86 -.04 -3.2 WstnGasPt N WES 3.74f 7.6 40 57.15 40.44 270 49.25 3881 49.69 47.64 +.21 +2.4 WstNwEnB Q WNEB .16 1.4 27 11.25 9.30 39 11.05 142 11.25 10.85 -.03 +1.4 WstnUnion N WU .76 3.7 11 22.21 18.38 2669 20.36 14931 20.50 20.17 +.11 +7.1 WestlkChm N WLK 1.59f 1.5 11 124.30 66.39 556 107.88 4176 112.85 105.83 -1.58 +1.3 WestlkCLP N WLKP 1.55 6.3 17 25.65 21.10 15 24.55 124 24.90 24.49 -1.6 WestmRs s N WMLP .46m 29.4 4.60 .98 23 1.57 662 2.64 1.55 -.14 -43.7 WestpacBk N WBK 1.52e 6.9 26.38 20.52 184 22.00 1060 22.35 21.66 -.16 -9.8 WstptFuel g Q WPRT 4.33 1.48 159 2.63 1368 2.70 2.56 -.03 -30.1 WestRck N WRK 1.72 3.0 17 71.55 54.05 861 57.44 5721 58.51 57.02 +.52 -9.1 WestwtrRs Q WWR 1.70 .35 230 .38 1623 .44 .36 -.04 -64.5 WestwdH N WHG 2.72 4.6 12 71.00 53.51 19 58.76 112 61.92 58.64 -1.61 -11.3sWeycoGp Q WEYS .92f 2.5 23 39.93 26.68 6 36.68 72 39.93 36.10 -.55 +23.4 Weyerhsr N WY 1.28 3.5 32 38.39 30.95 1831 36.44 14476 37.31 36.36 -.83 +3.3sWheatPr g N WPM .28e 28 22.87 18.32 1216 22.00 6232 22.87 21.91 -.68 -.6 Wheelr pfB Q WHLRP 2.25 13.4 23.12 12.58 1 16.79 67 16.85 16.41 +.39 -23.3 Wheelr pfD Q WHLRD 2.19 11.3 24.05 14.66 2 19.35 47 19.37 17.89 +.55 -3.7 Wheeler rs Q WHLR 1.36 29.6 12.30 3.25 43 4.60 252 4.60 4.22 +.35 -53.9 Whrlpl N WHR 4.60f 3.0 33 200.61 142.30 876 155.77 3751 156.51 150.74 +4.90 -7.6 WhtMtIns N WTM 1.00 .1 61 933.70 786.23 9 910.37 76 918.72 904.39 +.74 +6.9 WhiteHFin Q WHF 1.42 9.7 10 15.80 10.92 35 14.65 138 14.85 14.40 +.14 +9.2tWhitHFin 20 Q WHFBL 1.63 6.5 26.08 25.05 70 25.12 108 25.68 25.05 -.48 -1.9 WhitestnR N WSR 1.14 8.9 32 15.15 10.06 290 12.87 1198 13.00 12.61 +.07 -10.7 WhitngPet rs N WLL 56.47 15.88 1637 52.47 12935 55.39 51.25 +.19 +98.1 WidOpW n N WOW 17.50 6.03 325 10.88 2914 11.52 10.44 -.12 +2.9 WidePoint A WYY .73 .41 42 .52 487 .54 .48 -.01 -20.2 WildhRs n N WRD 29.67 10.36 1388 22.40 6642 25.19 22.19 -1.70 +21.7 WileyJA N JW/A 1.20 1.8 18 71.75 51.50 212 66.40 1602 66.60 63.95 +2.60 +1.0 WileyJB N JW/B 1.20 1.8 18 71.40 51.76 0 66.34 14 66.34 63.91 +2.30 +1.0 Wilhelmina Q WHLM 28 8.73 5.40 0 6.45 1 6.60 6.26 +.17 -.3sWillScot Q WSC 16.05 9.45 517 15.85 4137 16.05 15.10 +1.00 +24.8 WillmValV Q WVVI 24 8.86 7.81 1 8.25 17 8.30 8.17 -.04 WillVV pfA Q WVVIP .22e 4.6 9.00 4.17 4.76 3 5.00 4.76 -.01 -8.6 Willdan Q WLDN 24 36.87 19.25 48 31.00 232 31.95 29.92 -.61 +29.5 WLyonHm N WLH 13 32.95 18.85 156 24.21 1201 24.47 23.46 +.75 -16.7 WmsCos N WMB 1.36 5.0 10 33.67 24.00 6638 27.32 33670 27.88 26.81 -.26 -10.4 WillmsPtrs N WPZ 2.46f 6.0 48 44.06 32.74 1642 41.05 5796 41.82 40.47 -.28 +5.9 WmsSon N WSM 1.72 2.8 18 65.99 42.68 1131 61.22 7737 62.79 57.85 +.23 +18.4 WillisLFn Q WLFC 14 36.70 22.51 5 31.64 87 33.45 30.97 -.59 +26.7 WillisTwW Q WLTW 2.40 1.5 35 165.00 142.67 415 158.04 2097 159.09 152.92 +2.11 +4.9tWindstm rs Q WIN 20.20 4.51 628 4.52 3791 5.14 4.44 -.38 -51.1 Wingstop n Q WING .28a .5 74 55.86 29.54 369 52.21 1968 54.08 51.50 -.94 +33.9 Winmark Q WINA .60f .4 25 153.70 121.55 1 144.70 19 148.98 142.95 -2.30 +11.8 Winnbgo N WGO .40 1.0 13 58.65 33.15 224 41.55 1537 43.10 40.65 -.45 -25.3 WinsFin Q WINS 390.88 46.00 0 62.00 1 66.00 62.00 +1.99 -65.6 Wintrust Q WTFC .76 .9 19 99.96 67.74 452 86.74 1811 90.66 86.33 -1.68 +5.3 Wintrst pfD Q WTFCM 1.64 6.0 29.31 26.62 3 27.12 21 27.41 26.98 -.07 -3.0 Wipro s N WIT .03e .6 6.40 4.50 560 5.06 5298 5.15 4.84 +.15 -7.5 WirelessT A WTT 2.64 1.35 16 2.20 37 2.22 2.18 -.01 -9.5 WT IntQua N IQDG 32.75 27.99 2 30.36 94 30.38 29.88 +.44 -1.1 WT ST HiYl N SFHY 51.40 48.47 0 49.96 4 49.96 49.70 +.36 +1.9 WT ShTr n N SFIG 49.88 48.54 48.85 1 48.85 48.85 +.15 -1.0 WT HiYld n N WHFY 52.27 48.72 0 49.28 1 49.28 49.19 +.38 -2.1 WT Corp n N WFIG 50.34 47.25 47.70 1 47.82 47.70 -.11 -4.5 WT EmMDv N DVEM 36.70 29.82 10 31.44 30 31.53 31.01 +.37 -5.3 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 G exMx N XMX 31.68 27.23 0 30.02 1 30.02 29.72 +.59 +1.3 WT DyCEu N DDEZ 33.88 29.57 30.54 0 30.54 30.54 +.97 -3.0 WT DyInEq N DDWM 32.00 28.34 26 29.24 1279 29.41 28.93 +.05 -4.3 WT DyInSm N DDLS 34.74 30.28 4 31.60 11 31.73 31.44 +.16 -5.7 WT DynCJp N DDJP 31.29 27.41 28.67 -4.0 WTBearEq N DYB 26.48 24.64 3 26.17 17 26.28 26.16 -.01 +.4 WisdTrMdE Q GULF 1.10e 5.7 20.00 16.45 3 19.45 18 19.59 19.10 +.33 +10.4 WT LgSEq N DYLS 34.53 29.20 10 34.07 62 34.26 33.76 +.33 +4.6 WT EuLoc N EZR 34.19 27.36 29 27.99 30 28.31 27.88 -.17 -10.1 WT SCDiv N HGSD 26.76 23.81 1 26.10 8 26.27 25.96 +.14 -.4 WT GlSmC N GSD 35.24 30.06 1 32.39 8 32.67 32.39 -.02 -2.1 WT JpnHCr N DXJH 4.10e .6 38.12 32.26 37.83 +2.7 WTUSEnYd N AGGY 1.44 2.9 55.58 48.18 25 48.88 212 48.88 48.63 +.17 -3.6 WTEurSmC N EUSC .53e 32.83 28.83 5 30.35 79 30.58 30.13 +.01 -2.4sWT PutStr N PUTW 30.04 26.65 15 30.03 201 30.05 29.83 +.25 +3.3 WT EMexSt N XSOE .77e 2.6 35.10 26.90 46 29.69 142 29.91 29.26 +.36 -6.8 WT JpDvG N JHDG 30.34 25.63 0 27.82 1 27.82 27.47 +.64 -3.9 WTIntHDv N IHDG .70e 1.4 32.92 29.39 32 32.36 149 32.37 31.82 +.71 +2.1 WT EurDiv N EUDG .51e 1.9 28.46 24.78 7 26.18 21 26.20 25.83 +.23 -2.9 WTFltRtTr N USFR 27.90 24.97 40 25.09 895 25.09 25.06 +.01 +.3sWT SCQDv Q DGRS .66e 1.8 37.94 31.44 12 37.42 87 37.94 37.20 -.19 +4.7 WT USQDv Q DGRW .59e 1.4 44.54 36.50 141 42.31 532 42.33 41.71 +.77 +2.1 WT EurHdg N HEDJ 3.51e 2.3 67.62 60.26 669 64.64 3012 64.77 63.74 +.44 +1.5 WTChixSte Q CXSE 1.54e 1.9 96.79 66.47 6 81.37 90 82.25 79.59 +1.30 -5.6 WTEMCpBd Q EMCB 3.18 4.6 73.96 68.70 2 69.50 7 69.61 69.32 +.26 -4.9 WT AsiaDb N ALD 1.02 2.3 46.97 43.23 43.75 1 43.92 43.73 +.13 -4.3 WTEmLDbt N ELD 1.74 5.0 40.08 34.10 79 34.75 858 35.22 34.65 -9.6 WisDynCu n N DHDG 26.16 23.27 2 25.04 16 25.08 24.77 +.33 WisYldEn n N SHAG 52.53 48.66 2 48.94 18 48.97 48.80 -.01 -1.6sWis US Mul N USMF 29.69 24.85 3 29.65 349 29.73 29.40 +.37 +6.7tGrnHCmdty N GCC 19.89 18.09 25 18.20 832 18.69 18.09 -.45 -5.3 WisdomTr Q WETF .12 1.3 25 13.41 8.37 1317 9.12 3947 9.78 8.70 -.43 -27.3 WT Diefa N DWM .74e 1.4 59.63 51.53 14 53.19 112 53.83 52.72 -.15 -4.6 WT DefaEq N DTH 1.75e 4.2 47.40 40.87 30 41.93 93 42.48 41.57 -.23 -5.5 WTDv exF N DTN 2.48e 2.8 92.93 80.20 15 88.89 56 89.07 87.96 +.74 +.6 WTEurEq N DEW 1.75e 3.8 51.17 44.99 3 46.35 16 46.74 46.18 -.01 -4.5 WTEurSC N DFE 1.48e 2.3 75.61 63.66 48 65.77 383 66.73 65.33 -.19 -6.8 WT EqInco N DHS 2.10e 3.0 75.26 66.21 22 71.08 92 71.51 70.88 +.04 -2.4 WTIntD exF N DOO 2.01e 4.7 46.39 40.40 5 42.51 74 43.24 42.29 -.38 -2.1 WT IntLC N DOL 1.69e 3.5 54.18 46.99 30 48.36 117 48.93 47.91 -.19 -4.5 WTIntMC N DIM 1.53e 2.3 73.72 63.29 7 65.63 45 66.31 64.97 -.16 -4.9 WTIntSC N DLS 1.16e 1.6 81.62 68.83 48 71.58 432 72.46 71.00 -.13 -6.8 WTGxUSDv N DNL .99e 1.7 62.84 52.79 4 57.98 17 58.15 57.18 +.64 -2.0 WTJpnSC N DFJ 1.26e 1.7 85.64 69.02 28 74.63 293 76.08 73.91 -.33 -7.2 WTJpHedg N DXJ 1.37e 2.5 62.78 50.80 877 54.25 6566 54.31 53.51 +1.04 -8.6 WT LCD N DLN 1.84e 2.0 97.25 83.50 125 91.98 309 92.09 91.25 +1.00 -.2 WT MCD s N DON 36.59 31.65 230 36.33 1184 36.58 36.13 +.02 +3.0 WTAustDiv N AUSE 1.46e 2.6 61.99 54.71 2 56.11 7 57.01 55.51 -.49 -5.8 WTAsiaPxJ N AXJL 2.22e 3.3 75.33 64.97 3 66.94 4 67.30 66.08 +.58 -4.6sWT SC s N DES 30.66 25.48 120 30.13 1299 30.66 29.97 -.35 +3.7 WT TotDv N DTD 2.05e 2.2 97.46 84.30 15 93.26 62 93.32 92.57 +.85 +.3 WT MgdFut N WDTI 40.66 38.34 8 40.15 80 40.24 39.72 +.41 +1.4 WT EmCur N CEW 20.09 18.44 4 18.65 46 18.83 18.64 -.01 -4.0 WTESCDv N DGS 1.29e 2.7 57.04 45.45 90 47.87 512 47.93 46.93 +.60 -8.2 WT EmEq N DEM 1.80e 4.1 50.31 40.62 189 43.41 1124 43.78 42.71 +.40 -4.3 WTEMQDv Q DGRE .67e 2.6 28.95 23.82 18 25.36 55 25.60 25.08 +.31 -6.9 WTGxUSRe N DRW 1.22e 4.0 34.85 29.19 3 30.38 58 30.66 30.03 -.07 -6.7 WT NegAB Q AGND .78 1.8 45.12 42.75 2 43.43 91 43.62 43.32 +.15 +.2 WT IntHdg Q AGZD .84 1.8 48.65 47.59 5 47.98 113 48.03 47.76 +.12 -.9 WT NegHY Q HYND .90e 4.3 22.48 20.26 13 21.03 128 21.40 20.99 +.08 +2.6 WT India N EPI .22e .9 29.52 24.49 1360 25.64 17174 26.28 25.27 +.48 -7.9 WT IntHY Q HYZD 1.02 4.2 26.52 22.99 26 24.05 345 24.09 23.95 +.10 -.5 WTGermH Q DXGE 1.39e 2.4 33.99 29.38 2 30.40 68 30.58 30.05 +.09 -5.6 WT JpHFn N DXJF 3.48e 1.2 27.59 21.93 23.31 35 23.42 23.18 +.28 -10.2 WTUSDBull N USDU 1.78e 26.89 24.78 50 26.59 101 26.66 26.31 +.26 +2.7 WT JpSCEq Q DXJS 1.10e .5 47.87 39.36 8 42.91 78 43.18 42.38 +.50 -6.9 WTEMCnG Q EMCG .59e 2.5 28.89 22.28 2 23.15 26 23.38 22.94 +.14 -14.1 WT LowPE N EZY .90e 1.1 88.16 72.62 2 84.33 5 84.40 83.82 +.91 +3.0sWT SCErn N EES .95e 2.4 40.30 31.16 46 39.53 339 40.30 39.41 -.36 +9.1 WT MCEr s N EZM 41.78 34.70 31 41.07 302 41.44 40.77 +.14 +3.5 WT Er500 s N EPS 33.14 27.84 13 31.50 191 31.56 31.20 +.42 +1.4 WT TotErn N EXT 1.49e 4.6 92.23 30.05 2 32.42 74 32.48 32.20 +.36 +1.7sWix.com Q WIX 109.20 50.90 280 106.70 1836 109.60 102.75 +1.40 +85.4 WolvWW N WWW .32 .9 25 36.90 25.25 448 33.70 2244 34.46 33.15 -.40 +5.7 Woodward Q WWD .57 .7 29 89.30 65.76 156 80.20 916 81.18 78.02 +2.19 +4.8 WooriBank N WF 53.50 38.29 22 45.54 213 46.53 44.22 +.10 +1.9 Workday Q WDAY 140.00 94.40 2090 134.76 11341 137.43 125.69 +6.01 +32.5tWorkhrs rs Q WKHS 3.82 1.39 417 1.54 2775 1.78 1.39 -.06 -39.8 Workiva N WK 27.60 18.35 30 24.75 398 25.25 24.30 -.40 +15.7 WldAccept Q WRLD 16 125.13 71.02 37 110.60 245 117.62 109.62 -4.71 +37.0 WorldFuel N INT .24 1.1 10 40.16 19.79 517 21.42 3923 21.69 20.50 +.92 -23.9sWldW Ent N WWE .48 .6 77.46 20.44 1793 76.90 4636 79.95 73.82 +.22 +151.5sWorldpay N WP 86.80 60.65 1566 86.48 8897 87.00 83.10 +3.12 +17.6 Worthgtn N WOR .92f 2.0 15 53.27 39.52 220 45.44 1634 46.60 45.07 +.57 +3.1 WrightMed Q WMGI 29.89 19.01 670 25.48 4928 26.49 25.21 -.92 +14.8 WrightM rt Q WMGIZ 1.74 .61 1.30 1 1.30 1.30 +.02 -13.9 WyndHtR n N WH 66.95 57.16 525 58.71 4313 60.49 57.77 -.75 -4.4 Wynn Q WYNN 3.00f 1.8 46 203.63 124.11 1452 165.24 14797 166.23 159.77 +8.38 -2.0X-Y-Z:XAI Oct n N XFLT 11.15 9.03 53 9.55 758 10.77 9.25 +.40 +1.6 xG Tech rs Q XGTI 2.65 .58 100 .68 882 .74 .61 +.05 -58.0 XL Grp N XL .88 1.6 56.50 33.77 1123 56.36 5359 56.45 56.27 -.05 +60.3sXO Group N XOXO 35.38 17.29 155 34.62 1193 35.83 30.97 +1.34 +87.5 XOMA rs Q XOMA 17 37.25 6.86 40 23.11 260 24.30 22.81 -.62 -35.1 XPO Logis N XPO 40 115.49 54.34 660 101.75 5158 105.66 98.87 +.39 +11.1 XTL Bio rs Q XTLB 3.94 1.55 9 1.84 380 2.64 1.82 -.15 -19.5 XBiotech n Q XBIT 5.80 3.55 17 4.27 90 4.68 4.24 -.42 +8.4 XcelBrnds Q XELB 12 5.00 1.80 16 2.95 79 2.95 2.51 +.35 -10.6 XcelEngy Q XEL 1.52 3.3 20 52.22 41.51 2176 46.27 16089 46.95 44.76 -.69 -3.8 Xcerra Q XCRA 14.49 9.20 247 14.13 2492 14.47 14.00 -.01 +44.3 Xencor Q XNCR 43.39 18.97 323 41.89 1411 42.61 38.78 +2.84 +91.1 XeneticB n Q XBIO 8.95 1.37 241 4.60 1133 5.74 4.39 -.69 +139.7 XeniaHtls n N XHR 1.10 4.5 14 25.90 19.08 196 24.55 1913 25.02 24.15 -.30 +13.7 XenonPhm Q XENE 11.00 2.10 222 10.55 2560 10.60 8.85 +.50 +273.5 XeriaPh n Q XERS 22.37 15.75 8 18.50 79 19.49 18.03 -.17 -8.5sXerium N XRM 13.33 3.70 92 13.32 859 13.33 13.27 +.04 +212.7 Xerox rs N XRX 1.00 4.0 32 37.42 23.52 2676 25.27 12265 25.68 24.50 +.88 -13.3 Xilinx Q XLNX 1.44f 2.1 35 78.02 60.12 656 67.99 7175 69.27 67.04 +.40 +.8 XinyuanRE N XIN .40 8.2 7 8.29 4.23 203 4.90 1094 4.97 4.60 +.30 -28.0 Xperi Q XPER .80 4.7 33.90 15.60 180 16.85 1382 17.55 16.60 +.20 -30.9 XploreTch Q XPLR 50 5.98 1.97 90 5.96 1066 5.98 5.95 +109.9 XpressSp rs Q XSPA 1 1.80 .29 78 .31 1245 .38 .30 +.01 -77.4 XspandPr n Q XSPL 11.63 5.25 20 6.72 116 7.10 6.31 -.10 +14.5 Xunlei Ltd Q XNET 27.00 3.11 728 12.09 3765 12.35 11.12 +1.02 -21.4 Xylem N XYL .84f 1.2 29 79.83 54.08 811 68.52 6376 68.61 66.46 +1.71 +.5 YPF Soc N YPF .11e .7 26.70 13.14 1159 15.06 6217 15.40 14.67 +.39 -34.3 YRC Wwde Q YRCW 17.61 8.07 337 10.61 2375 10.90 10.38 +.32 -26.2 YY Inc Q YY 7 142.97 57.13 686 98.43 5170 100.16 94.50 +1.22 -12.9 Yamana g N AUY .02 .7 3.80 2.21 9054 2.91 56164 3.18 2.88 -.19 -6.7 Yandex Q YNDX 95 44.49 26.13 1931 37.91 12584 38.61 36.54 +.96 +15.8 Yatra n Q YTRA 12.85 5.00 264 6.26 1642 6.39 5.80 +.51 -16.3 Yelp N YELP 23 48.40 29.37 1101 39.79 5288 40.92 38.95 -.17 -5.2 Yext n N YEXT 20.03 10.58 675 18.46 3892 19.98 17.96 -1.03 +53.4tYld10Bio rs Q YTEN 8.67 1.35 155 1.48 2043 1.69 1.35 +.04 -16.4 YintechIn n Q YIN .36e 4.6 14.81 7.21 45 7.91 162 8.33 7.81 -.25 -17.3 Yirendai n N YRD 53.50 19.51 447 20.68 2084 22.50 20.26 -.48 -53.0 YogaWks n Q YOGA 5.85 1.73 22 2.10 108 2.10 1.80 +.25 -25.8 YorkWater Q YORW .67 2.1 32 39.00 27.45 11 32.40 62 33.55 32.15 -1.05 -4.4 Youngevt n Q YGYI 6.75 3.17 16 4.40 84 4.40 4.08 +.20 +6.5 YulongE rs Q YECO 9.00 1.25 82 2.55 415 3.12 2.38 +.05 -5.6 YumBrnds N YUM 1.44f 1.8 28 88.07 72.61 935 79.14 7165 79.78 78.45 +.87 -3.0 Yum China N YUMC .40 48.75 34.98 3004 36.62 18265 37.48 35.85 -.72 -8.5 YumaEn rs A YUMA 3.10 .33 819 .48 3291 .65 .46 -.14 -58.9 ZK Intl n Q ZKIN 16.00 3.17 14 3.51 122 4.04 3.26 -.33 -64.2 ZTO Exp n N ZTO 21.70 12.84 2339 20.61 11263 21.28 19.71 +.95 +30.0 Zafgen Q ZFGN 11.24 3.21 496 9.88 1893 10.99 9.57 -.96 +113.9 Zagg Q ZAGG 17 23.70 8.30 185 17.10 1514 17.80 16.93 -.35 -7.3 ZaiLab n Q ZLAB 35.74 17.85 30 23.54 273 24.50 22.56 +.54 +10.9sZayoGrp N ZAYO 39.66 29.73 1934 38.44 14922 39.66 38.26 +.07 +4.5 ZealndPh n Q ZEAL 20.37 12.01 23 15.15 68 15.25 12.57 +1.60 +11.4 ZebraT Q ZBRA 161.72 94.78 585 149.43 1969 150.63 146.17 +1.18 +44.0 Zedge n A ZDGE 4.34 1.65 0 3.90 10 4.00 3.45 -.04 +41.9sZendesk N ZEN 60.26 25.09 1128 59.68 5649 60.44 56.70 +2.02 +76.4 ZillowA s Q ZG 65.42 37.96 301 63.57 1285 64.31 60.00 +.56 +56.0 ZillowC n Q Z 65.70 37.68 1301 62.81 5920 63.44 59.27 +.48 +53.5 ZimmerBio N ZBH .96 .8 16 133.49 104.28 698 114.89 3656 115.23 113.11 +.89 -4.8 ZionO&G Q ZN 6.53 1.84 683 3.33 3294 4.15 3.10 -.70 +54.2 Zions pfA N ZBpA 1.02 4.2 25.87 23.28 9 24.20 36 24.67 24.03 +.05 -.1 Zions pfG N ZBpG 1.60 5.9 28.25 26.34 5 26.94 32 27.17 26.79 -.11 -1.0 ZionsBcp Q ZION .72e 1.4 16 59.19 41.23 2433 51.76 11438 54.99 51.59 -.82 +1.8 ZionB wt18 Q ZIONZ 17.48 8.45 17.45 +18.3 ZionBc 28 N ZBK 1.74 6.0 31.12 27.38 0 28.87 4 29.23 28.68 +.15 -4.2 ZionBc pfH N ZBpH 1.44 5.7 26.14 24.73 1 25.40 13 25.45 25.32 +.08 -1.7 Ziopharm Q ZIOP 6.67 2.92 496 3.11 3894 3.25 3.05 -.08 -24.9 Zix Corp Q ZIXI 37 6.04 3.82 243 5.52 1126 5.69 5.30 +.02 +26.0 ZoesKitchn N ZOES 17.65 8.59 793 10.31 2712 10.60 9.61 +.34 -38.3 Zoetis N ZTS .50 .6 40 89.25 59.50 1948 86.14 20153 87.71 84.49 -.72 +19.6sZogenix rs Q ZGNX 58.30 10.05 3149 61.35 12146 62.75 45.50 +14.75 +53.2 Zomedica n A ZOM 2.98 1.75 27 2.25 93 2.29 2.08 +.15 +13.8 ZosanoP rs Q ZSAN 28.16 3.80 64 4.34 1134 4.70 4.26 -.29 -58.3 Zscaler n Q ZS 43.98 24.76 728 39.74 5221 40.79 37.01 +1.73 +20.4 Zumiez Q ZUMZ 18 31.55 11.43 520 20.68 3310 24.30 20.50 -2.98 -.7 Zuora n N ZUO 37.78 18.75 1487 25.69 8616 27.00 23.87 -.62 +24.7 ZweigFd N ZF 2.44e 22.8 13.16 10.28 50 10.72 620 11.31 10.66 -.15 -16.9 Zymewks n N ZYME 29.00 6.25 39 14.93 379 15.34 14.51 -.12 +96.6 Zynerba n Q ZYNE 20.00 5.42 184 10.41 1029 10.88 9.56 +.69 -16.9 Zynga Q ZNGA 72 4.57 3.20 6771 4.34 31682 4.43 4.15 +.12 +8.5 iPt MdFut n N VXZB 23.08 16.72 18.24 +9.1 iPt ShFut n N VXXB 58.10 26.53 11 31.73 87 33.24 31.73 -2.64 +16.4 iShSCOp n N ESML 28.02 25.24 11 27.85 71 28.02 27.69 +.05 +7.0 iShBrHiY n N USHY 50.33 48.13 1 48.59 22 48.60 48.40 +.27 -2.5 iSh US Dv n N DIVR 28.00 24.05 1 26.30 4 26.31 26.13 +.30 -.2 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 14, 2018

PAGE 72

LeisAcq un LACQU 10.05 Lifevant rs LFVN 9.34 +.60 LightPath LPTH 2.31 -.01 Lightbrdg rs LTBR .98 +.02 Limbach n LMB 11.85 +.06 LindbladEx LIND 13.44 -.05 Lipocine LPCN 1.42 -.01 LunaInn h LUNA 3.35 -.01M -MEI Phrm MEIP 4.26 -.02 MER Tel rs MTSL 1.58 MI Acq n MACQ 10.66 +.03 MYOS MYOS 1.38 -.11 MackFn MFNC 17.25 -.03 MadrigP rs MDGL 296.75 +8.57 MagneG rs MNGA .32 -.00 ManhBrCa LOAN 7.66 -.03 Manitex MNTX 12.82 -.03 MaraPat rs MARA .89 +.05 Marrone MBII 1.92 +.01 MatlnPrt un MPACU 10.57 -.01 MedTrBill MTBC 4.08 +.01 Medigus rs MDGS 1.29 +.08 MeetGrp MEET 3.94 -.12 MerchBcp n MBIN 27.05 -.17 Microbot rs MBOT .73 +.01 MicronetE MICT 1.54 +.01 Midatech n MTP .71 -.00 MiMedx MDXG 3.37 +.02 Miragen rs MGEN 7.34 +.21 MiratiTher MRTX 49.25 +.55 MitekSys MITK 9.35 +.15 ModMed n MMDM 9.98 +.03 MolecTemp MTEM 5.19 +.10 Moleculin n MBRX 1.74 +.02 MoSys rs MOSY 1.90 +.01 Moxian n MOXC 2.31 -.19 MySize n MYSZ .88 -.01 MyndAn n MYND 1.65 +.05N -NF EngSv NFEC 3.02 +.03 NV5 Global NVEE 74.00 +.55 NVE Corp NVEC 129.00 -1.60 NanoDim n NNDM 2.22 NatlHld rs NHLD 3.09 +.01 NatHlTr n NHTC 24.56 -.33 NeoGenom NEO 13.89 -.04 Neonode NEON .35 +.01 Neovasc g NVCN .04 NeptuneT g NEPT 3.23 -.22 NetElem rs NETE 7.97 +.22 Netlist h NLST .15 -.00 NetSolTch NTWK 5.70 +.05 Neuralst rs CUR 1.20 -.02 NeurMx rs NURO 1.30 +.01 Neurotrpe h NTRP 11.20 +.58 NewAgeB n NBEV 1.96 +.02 NewatrTc n NEWA 22.38 +.89 Nexeo Sol NXEO 9.21 -.14 NextDec n NEXT 6.24 +.02 NicoletBc n NCBS 54.58 -1.01 Nxt-ID rs NXTD 1.51 -.06 NymoxPh NYMX 3.38 -.02O -OceanPw rs OPTT .87 OhrPhar h OHRP .21 -.00 OldLnBc OLBK 34.69 -.17 OnTrack OTIV 1.18 +.02 Oncobiolog ONS .91 Onconva rs ONTX .45 OncoSec rs ONCS 1.30 OneGpHosp STKS 2.50 +.15 OneHorz rs OHGI .45 -.02 OneSpan OSPN 20.60 -.25 OpGen n rs OPGN 2.06 -.05 OpiantPh n OPNT 16.17 +.70 OramedPh ORMP 5.98 -.01 OrionEngy OESX 1.07 +.02 OspyEn A n OSPR 10.17 +.01 OssenInn rs OSN 2.80 -.02P-QPCSB Fn n PCSB 19.70 -.06 PacEthanol PEIX 2.45 -.03 ParkCity PCYG 8.25 ParkeBcp PKBK 23.35 -.20 ParkrVs rs PRKR .75 -.00 Pavmed n PAVM 1.40 +.01 PayData rs PYDS 1.69 pdvWirelss PDVW 26.35 -.50 PeopUtah n PUB 34.95 -.15 PFSweb PFSW 10.04 +.12 PierisPhm PIRS 5.60 +.21 PlugPowr h PLUG 2.05 -.13 PluristemT PSTI 1.30 +.05 PoageBksh PBSK 24.60 -.20 PointsInt g PCOM 17.29 -.18 Polarity rs COOL 23.63 -1.16 PranBio rs PRAN 2.26 +.08 Precipio n PRPO .34 +.01 PrecTh rs AIPT 1.30 +.05 ProDvrs h rs IPDN 3.52 -.02 ProfirEng PFIE 3.70 PulseBio n PLSE 14.81 -.61 PureCycle PCYO 10.65 +.25 PurplInv n PRPL 7.86 +.20 PyxisTnkr PXS 1.08 +.03 Qualstar rs QBAK 7.60 -.14 QuestRes rs QRHC 1.89 +.03 Qumu Cp QUMU 2.68 -.10R -RMG Net rs RMGN 1.20 RMR Gp h RMR 80.30 +.35 RXI Phm rs RXII 1.98 +.06 RadaElc rs RADA 3.07 -.01 Radcom RDCM 20.30 +.60 RaveRest RAVE 1.39 +.01 ReShape rs RSLS 1.55 +.03 ReadIntlA RDI 16.01 -.01 RealGSol rs RGSE .34 -.01 ReconTech RCON 1.62 +.18 RecroPhm REPH 5.52 +.07 RedhillBio RDHL 10.68 +.42 ReliantBcp RBNC 28.04 -.22 RemarkHld MARK 4.07 -.20 RenminTi rs ABAC 2.35 -.04 RschFrnt REFR .83 -.04 Resonant RESN 5.08 +.07 RetoEco n RETO 5.13 +.37 RevolutL rs RVLT 4.10 -.04 ReWalkRob RWLK .92 -.03 RiceBran RIBT 2.63 -.19 RiotBlck RIOT 4.66 +.09 Rosehill n ROSE 8.99 -.16 RmblOn B n RMBL 7.49 -.03S -SelasLf rs SLS 1.66 +.05 SGOCO rs SGOC 1.07 -.02 SPAR Gp h SGRP 1.33 +.07 SAExplr rs SAEX 1.65 +.07 Sapiens SPNS 10.16 +.02 SeanrgM rs SHIP .93 +.02 SearsH&O SHOS 2.35 +.05 SecndSight EYES 1.78 -.02 SmLEDS rs LEDS 3.86 -.31 SenesTc n SNES 1.63 +.28 SeqentialB SQBG 1.98 +.05 SevStars h SSC 2.20 +.04 SharingE rs SEII 3.68 +.07 Sharps SMED 3.77 -.03 SharpSprg SHSP 11.78 +.73 ShiftPixy n PIXY 4.62 +1.88 Shineco n TYHT 1.45 -.04 ShotSpot n SSTI 41.34 -1.22 SiebertFn SIEB 15.07 +1.11 SifyTech SIFY 2.00 -.04 SigmaL hn SGLB .84 SimplyGd n SMPL 17.22 -.10 Simulations SLP 18.05 +.95 SinoGlobl SINO 1.14 +.01 SitoMobl rs SITO 2.14 -.14 SmartFn rs SMBK 25.35 -.77 SmthM hrs SMSI 2.46 -.03 SocilRltyA n SRAX 4.81 +.06 SocketM n SCKT 2.41 +.01 SolenoTh rs SLNO 2.71 -.08 Soligenix n SNGX 1.05 +.01 SonomaPh SNOA 2.48 Sophiris SPHS 3.17 +.07 SorrentoTh SRNE 7.10 -.40 Sphr3D grs ANY .46 +.01 Spherix rs SPEX 1.02 -.01 SprBkPh n SBPH 12.57 +.47 Staff360 rs STAF 2.69 -.39 StateBkFn STBZ 32.97 -.30 StemlineTh STML 16.20 -.40 SterlBcp n SBT 13.46 -.16 StrataS rs SSKN 1.88 SummerInf SUMR 1.36 +.01 SunesisP rs SNSS 2.43 +.04 Sunworks n SUNW 1.07 +.01 SuperCom SPCB 2.14 +.24 SupercdT rs SCON .90 Synthes rs SES 2.87 -.21T -TDH Hld n PETZ 5.27 -.23 TG Thera TGTX 13.45 +.05 Taitron h TAIT 1.82 +.06 Tantech n TANH 1.39 +.06 Taoping h TAOP 1.29 +.03 Tapimmu n TPIV 10.40 +.94 TaylrDv TAYD 10.76 +.56 Tecogen TGEN 3.42 -.01 Tellurian rs TELL 8.00 -.14 TherpxBio n TRPX 3.17 -.21 TheStreet TST 2.26 +.03 Tiptree TIPT 7.00 +.10 TitanPh rs TTNP .88 +.03 TopImage TISA 1.05 +.01 Torchlght TRCH 1.21 -.03 TrilliumTh TRIL 5.60 -.15 Trovagn rsh TROV .75 TruettHrst THST 1.59 +.04 Tucows grs TCX 59.40 +.40 TymeTch n TYME 2.95 U -US Concrte USCR 51.30 +.35 US Gld rs USAU 1.41 -.02 USGlobInv GROW 1.82 -.04 UtdInsur UIHC 20.07 +.08 US Engy rs USEG 1.28 +.03 UrbanOnD UONEK 2.05 V -Valerits hn VLRX 1.64 -.03 VantEng n VEAC 9.92 Vaxart rs VXRT 3.16 +.02 Vericel VCEL 9.10 -1.05 Veritone n VERI 17.10 -.25 Vermillion VRML .62 -.07 VertexEn VTNR 1.00 Veru Inc VERU 2.08 +.02 Vical rs VICL 1.24 +.01 VikingTh n VKTX 10.74 +.38 VistaGn n VTGN 1.37 ViveveMd n VIVE 2.52 -.07 Vivopwr n VVPR 1.91 -.07 Vuzix VUZI 7.60 -.65W -WMIH WMIH 1.37 WSI Inds WSCI 5.59 +.24 WestellT rs WSTL 2.79 +.02 WestwtrRs WWR .38 -.01 Wheelr pfB WHLRP 16.79 -.04 Wheeler rs WHLR 4.60 +.29 WillScot WSC 15.85 +.10 Workhrs rs WKHS 1.54 +.02X-Y-ZxG Tech rs XGTI .68 XTL Bio rs XTLB 1.84 XeneticB n XBIO 4.60 -.29 XploreTch XPLR 5.96 +.01 XpressSp rs XSPA .31 -.01 Yatra n YTRA 6.26 +.20 Yld10Bio rs YTEN 1.48 -.04 Youngevt n YGYI 4.40 +.05 YulongE rs YECO 2.55 -.06 ZK Intl n ZKIN 3.51 -.15 Ziopharm ZIOP 3.11 -.02 Money FundsAB Government Money 1.74 1.72 1.72 -.02 AB Government Money 1.77 1.75 1.75 -.01 AB Government Money 1.75 1.73 1.73 -.02 AIM MMCshRes 1.41 1.41 1.41 -.02 AIMMMInv 1.57 1.56 1.56 -.02 AIM Premier Portfoli 2.04 2.04 2.04 AIM Premier Tax Exem 1.25 1.09 1.09 -.26 AIM Premier U.S. Gov 1.80 1.78 1.78 -.04 AIM Short Term Invts 1.78 1.77 1.77 -.03 AIM Short Term Invts 1.12 .96 .96 -.27 AIM Short Term Invts 1.93 1.91 1.91 -.02 AIM Short Term Invts 2.03 2.03 2.03 -.02 AIM Short Term Invts 1.82 1.81 1.81 -.02 AlBernExRK p 1.70 1.68 1.68 -.02 AllBrnExRsv I 1.73 1.71 1.71 -.02 AlliBernExRsvA 1.54 1.52 1.52 -.02 AlliBernExRsAd 1.54 1.52 1.52 -.02 AlliBernExRsvB 1.50 1.47 1.47 -.02 AlliBernExRsC 1.53 1.51 1.51 -.02 ABGovMMSel 1.83 1.81 1.81 -.05 AmC CapPr 1.44 1.42 1.44 +.01 AmC Prime 1.70 1.69 1.69 +.03 AmCentUSGv 1.49 1.49 1.49 AmCPrime t 1.45 1.45 1.45 +.03 American Century Pri .95 .94 .94 +.04 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 1.69 -.02 BBH MMkt 1.47 1.44 1.44 -.03 BLFMuniDlr .83 .73 .73 -.30 BMOGov I p 1.76 1.75 1.75 -.02 BMO Gov Y 1.51 1.49 1.49 -.02 BMO Institutional Pr 1.98 1.98 1.98 BMO Institutional Pr 1.75 1.73 1.75 +.01 BMOPrimeI p 1.93 1.93 1.93 BMO Prime Y 1.68 1.68 1.68 BNY Mellon Governmen 1.47 1.44 1.44 -.04 BNYMellon M 1.72 1.68 1.68 -.04 BNY Mellon National .76 .50 .50 -.31 BR TFdCsMg 1.29 1.27 1.27 -.05 BL FedTrDlr 1.49 1.49 1.49 BLFTrCsMg 1.22 1.22 1.22 +.01 BLFT Adm 1.69 1.67 1.67 -.05 BlackRock Cash Fds, 1.79 1.78 1.78 BLFFedFDlr 1.56 1.55 1.55 -.03 BLFedFdPCS p 1.30 1.28 1.28 -.03 BLFFedFnd 1.81 1.80 1.80 -.03 BRInst 1.98 1.97 1.97 -.02 BLFCASel p .10 .10 .10 -.22 BLFedFdSel p .98 .97 .97 -.03 BLMunFdSel .28 .18 .18 -.30 BLFTempFdSel 1.15 1.15 1.15 BlackRock Liquidity 1.34 1.34 1.34 BlackRock Liquidity 1.41 1.40 1.40 -.03 BlackRock Liquidity 1.32 1.32 1.32 +.01 BlackRock Liquidity .28 .17 .17 -.28 BlackRock Liquidity 1.39 1.37 1.37 -.05 BlackRock Liquidity 1.24 1.24 1.24 BlackRock Liquidity 1.31 1.30 1.30 -.03 BlackRock Liquidity .89 .89 .89 +.01 BlackRock Liquidity 1.75 1.73 1.73 -.05 BlackRock Liquidity .96 .94 .94 -.05 BLFTrsTrDlr 1.47 1.47 1.47 +.01 BLFT FundDlr 1.54 1.52 1.52 -.05 BLFMunCsh .78 .70 .70 -.28 BRInvest 1.63 1.62 1.62 -.01 BlackRock Money Mark .89 .88 .88 -.03 BLNYMfPCS p .60 .49 .49 -.28 BRSvc 1.71 1.70 1.70 -.02 BLFTempFdPCS 1.56 1.55 1.55 -.02 BRLiqTrsTAd 1.62 1.62 1.62 +.01 BLFM MuniCsh 1.03 .95 .95 -.28 BLF TempFd 2.06 2.05 2.05 -.02 BLFTmpDlr 1.81 1.80 1.80 -.02 BLFTmCsDlr 1.80 1.80 1.80 BLFedTrAd 1.64 1.64 1.64 BLCAMunPC p .40 .27 .27 -.36 BlkrkLqTmpAd 1.96 1.95 1.95 -.02 BRLiqTmpCR 1.66 1.65 1.65 -.02 BLMuAdm .98 .88 .88 -.30 BLF TmpCsh 2.05 2.05 2.05 BLFT TrFund 1.79 1.77 1.77 -.05 BLFedAdm 1.71 1.70 1.70 -.03 BLMuCshMg .58 .48 .48 -.30 BLFTmCshMg 1.56 1.55 1.55 -.02 CNIGovtA p 1.16 1.15 1.15 -.02 California Tax-Free .84 .79 .79 -.10 Cash Account Tr, Gov 1.63 1.61 1.61 -.03 Cash Account Tr, Gov 1.83 1.81 1.81 -.03 Cash Account Trust .99 .97 .97 -.03 Cash Account Trust: .37 .23 .23 -.17 Cash Acct Tr: Govt & 1.76 1.74 1.74 -.03 Cash Acct Tr: Tax Ex .79 .65 .65 -.16 Cash Acct Tr: Tax Ex 1.14 1.01 1.01 -.16 Cash Acct Tr: Tax Ex 1.18 1.05 1.05 -.16 CashMgtInst 1.67 1.66 1.66 -.01 CashResInst 1.74 1.73 1.73 -.01 CavanalCshAd 1.32 1.30 1.30 -.02 Cavanal Hill Governm 1.64 1.62 1.62 -.02 Cavanal Hill Governm 1.69 1.67 1.67 -.02 Cavanal Hill Governm 1.61 1.59 1.59 -.02 Cavanal Hill U.S. Tr 1.62 1.60 1.60 -.02 Cavanal Hill U.S. Tr 1.70 1.68 1.68 -.02 Cavanal Hill U.S. Tr 1.50 1.48 1.48 -.02 CavanalTrAdm 1.20 1.18 1.18 -.02 CitiznSelTreA 1.78 1.77 1.77 -.01 CitiznSelTreB 1.58 1.57 1.57 -.01 CityNaRoGv p 1.01 1.00 1.00 -.02 Columbia Government 1.60 1.40 1.40 +.20 Columbia Government 1.64 1.40 1.44 +.24 Columbia Government 1.61 1.40 1.41 +.20 Columbia Government 1.81 1.58 1.59 +.23 Columbia Government 1.61 1.40 1.41 +.20 ColumbiaA 1.61 1.40 1.41 +.20 Columbia Z 1.61 1.40 1.41 +.21 DWS MMkt 1.63 1.63 1.63 +.01 DWS Variable NAV Mon 2.22 2.20 2.20 -.02 DavisGvtA 1.35 1.34 1.34 -.02 Deutsche Money Marke 1.43 1.43 1.43 Deutsche Money Marke .67 .66 .67 +.01 Deutsche Money Marke 1.63 1.63 1.63 DryBasic 1.76 1.75 1.76 +.01 DryInsPfGHm 1.85 1.81 1.81 -.04 DryInsPfGvP 1.60 1.56 1.56 -.04 DryTrsAgcyC 1.53 1.47 1.47 -.07 Dreyfus Cash Mgmt Ad 2.01 2.00 2.01 Dreyfus Cash Mgmt In 2.12 2.10 2.12 +.02 Dreyfus Cash Mgmt In 1.87 1.86 1.87 +.01 Dreyfus Government S 1.34 1.33 1.34 +.01 Dreyfus Government S 1.49 1.49 1.49 +.01 Dreyfus Government S 1.64 1.63 1.64 +.01 Dreyfus Government S 1.74 1.73 1.74 +.01 Dreyfus Govt Cash Mg 1.82 1.80 1.80 -.03 Dreyfus Govt Cash Mg 1.56 1.54 1.54 -.03 Dreyfus Govt Cash Mg 1.72 1.69 1.69 -.03 Dreyfus Govt Cash Mg 1.41 1.39 1.39 -.03 Dreyfus Institutiona 1.83 1.82 1.82 -.01 Dreyfus Institutiona 2.05 2.04 2.05 Dreyfus Institutiona 1.43 1.41 1.43 +.02 Dreyfus Institutiona 1.68 1.66 1.68 +.02 Dreyfus Institutiona 1.82 1.77 1.77 -.06 Dreyfus Instl Prefer 1.99 1.99 1.99 Dreyfus Liquid Asset 1.71 1.70 1.70 -.01 Dreyfus Liquid Asset 1.36 1.35 1.35 Dreyfus Municipal Ca .99 .79 .79 -.23 Dreyfus Municipal Ca .76 .55 .55 -.24 Dreyfus New York Mun 1.16 .92 .92 -.26 Dreyfus New York Mun .92 .67 .67 -.26 Dreyfus Prime Money 2.01 2.00 2.00 Dreyfus Tax Exempt C 1.11 .86 .86 -.30 Dreyfus Tax Exempt C .85 .60 .60 -.30 Dreyfus Treasury Cas 1.79 1.78 1.78 -.01 Dreyfus Treasury Cas 1.54 1.53 1.53 -.02 Dreyfus Treasury Cas 1.70 1.68 1.68 -.02 Dreyfus Treasury Cas 1.39 1.38 1.38 -.01 Dreyfus Treasury Sec 1.71 1.70 1.71 +.01 Dreyfus Treasury Sec 1.46 1.45 1.46 +.02 Dreyfus Treasury Sec 1.61 1.60 1.61 +.01 Dreyfus Treasury Sec 1.32 1.31 1.32 +.02 Dreyfus Treasury and 1.80 1.79 1.79 -.01 DryfLA 1.41 1.40 1.40 -.01 DryInTrAgcHm 1.78 1.72 1.72 -.07 DryTrPmCsh I 1.72 1.69 1.72 +.03 DryfGenTrPrA .91 .90 .90 FIMMDom I 2.03 2.02 2.02 -.02 FIMMDomII 1.88 1.87 1.87 -.02 FIMMDomIII 1.78 1.77 1.77 -.02 FIMMGov I 1.79 1.79 1.79 -.01 FIMMGovII 1.64 1.64 1.64 -.01 FIMMGovIII 1.54 1.54 1.54 -.01 FIMM Government Port 1.83 1.83 1.83 -.01 FIMMMMkt I 2.09 2.09 2.09 -.01 FIMMMMktII 1.94 1.94 1.94 -.01 FIMMMMktIII 1.84 1.84 1.84 -.01 FIMMTrOnlyII p 1.62 1.61 1.62 +.02 FIMMTrOnly3 1.52 1.51 1.52 +.02 FIMMTrOnly I 1.77 1.76 1.77 +.02 FIMM Treasury Only P 1.81 1.80 1.81 +.02 FIMM Treasury Portfo 1.81 1.80 1.80 -.01 FIMMTry I 1.77 1.76 1.76 -.01 FIMMTryII 1.62 1.61 1.61 -.01FIMMTryIII 1.52 1.51 1.51 -.01 FedCAMuniII .76 .54 .54 -.26 FedCAMunCS p .41 .19 .19 -.26 FedCAMunCap 1.06 .84 .84 -.26 FedMMEagle 1.81 1.81 1.81 -.02 FedNYMun WS 1.07 .92 .92 -.30 FedPAMu WS 1.02 .77 .77 -.30 FedPrCshObCp 1.92 1.91 1.92 FedPrVlObSv 1.82 1.82 1.82 -.03 FedPrVlOblCp 1.97 1.97 1.97 -.03 FedPrVluObl 2.07 2.07 2.07 -.03 FedPrCshOblIS 2.02 2.01 2.02 +.01 FdPrCshObSv 1.77 1.76 1.77 +.01 FedPriOb IS 2.08 2.07 2.07 -.03 FedPrObSvc 1.88 1.87 1.87 -.03 FedTrstUSTr 1.75 1.73 1.73 -.09 FedTrsOblCp 1.70 1.68 1.68 -.05 FedUSTCshSv 1.50 1.49 1.49 FedUSTrsIns 1.74 1.73 1.74 +.01 FedVaMuCsCS p .44 .16 .16 -.33 Federated Government .80 .79 .79 -.05 Federated Government 1.41 1.41 1.41 +.01 Federated Government 1.08 1.07 1.07 -.02 Federated Government .68 .66 .66 -.02 Federated Government .69 .67 .67 -.02 Federated Government 1.08 1.07 1.07 -.02 Federated Government 1.11 1.10 1.10 -.04 Federated Government .91 .89 .89 -.06 Federated Government 1.80 1.79 1.79 -.05 Federated Institutio 1.23 .95 .95 -.33 Federated Institutio 1.76 1.76 1.76 -.02 Federated Institutio 1.92 1.91 1.91 -.02 Federated Institutio 2.03 2.02 2.02 -.03 Federated Institutio 2.01 2.01 2.01 -.02 Federated Municipal .74 .49 .49 -.30 Federated Municipal 1.01 .77 .77 -.28 Federated Municipal .50 .25 .25 -.30 Federated Municipal .63 .39 .39 -.29 Federated Prime Cash 1.09 1.08 1.09 +.01 Federated Prime Cash 1.23 1.23 1.23 Federated Prime Cash 1.33 1.33 1.33 Federated Prime Cash 1.52 1.51 1.52 +.01 Federated Prime Cash 1.70 1.70 1.70 Federated Treasury O 1.53 1.51 1.51 -.06 Federated Trust for 1.05 1.03 1.03 -.09 Federated Trust for .90 .88 .88 -.10 FedMstr 1.92 1.63 1.63 -.38 FidTrAdvC t .51 .50 .50 -.01 Fidelity California 1.08 .97 .97 -.23 Fidelity California .83 .72 .72 -.23 Fidelity Domestic Po 1.98 1.97 1.97 -.02 Fidelity Flex Govern 1.96 1.96 1.96 -.01 Fidelity Government 1.02 1.02 1.02 -.01 Fidelity Government 1.27 1.27 1.27 -.01 Fidelity Government 1.65 1.65 1.65 -.01 Fidelity Government 1.72 1.72 1.72 -.01 Fidelity Government 1.27 1.27 1.27 -.01 FidGovPortS 1.74 1.74 1.74 -.01 Fidelity Insti Money 2.13 2.13 2.13 -.01 Fidelity Insti Money 2.07 2.06 2.06 -.02 Fidelity Insti Money 1.53 1.52 1.52 -.04 Fidelity Insti Money 1.27 1.26 1.26 -.01 Fidelity Insti Money 1.27 1.26 1.27 +.02 Fidelity Investments 2.08 2.08 2.08 -.02 Fidelity Investments 1.99 1.99 1.99 -.02 Fidelity Investments 1.79 1.79 1.79 -.02 Fidelity Investments 1.89 1.89 1.89 -.02 Fidelity Investments 2.04 2.04 2.04 -.02 FidCashRes 1.61 1.60 1.60 -.01 FidMMPortS 2.04 2.04 2.04 -.01 Fidelity Massachuset 1.08 .97 .97 -.23 Fidelity Massachuset .83 .72 .72 -.23 Fidelity Money Marke 1.97 1.97 1.97 -.01 Fidelity New Jersey 1.10 .99 .99 -.23 Fidelity New Jersey .85 .74 .74 -.24 Fidelity New York AM 1.07 .94 .94 -.27 Fidelity New York AM .82 .69 .69 -.27 Fidelity SAI Municip 1.24 1.15 1.15 -.20 Fidelity Tax-Exempt 1.04 .94 .94 -.21 Fidelity Treasury Mo 1.54 1.53 1.53 -.01 Fidelity Treasury On 1.72 1.71 1.72 +.02 FidTrPortsS 1.72 1.71 1.71 -.01 FidTrsyCR 1.01 1.00 1.00 -.01 FidTryDly M 1.26 1.25 1.25 -.01 FstAmTrObD 1.34 1.32 1.32 -.04 FstAmGvObA p 1.21 1.19 1.19 -.02 FstAmPrObY 1.75 1.73 1.75 +.02 FstAmTrObA p 1.19 1.17 1.17 -.04 FstAmTrObY 1.49 1.47 1.47 -.04 First American Gover 1.82 1.80 1.80 -.02 First American Insti 2.06 2.04 2.06 +.02 First American Treas 1.80 1.78 1.78 -.04 First American U.S. 1.71 1.70 1.71 +.02 First American U.S. 1.31 1.30 1.31 +.02 First American U.S. 1.16 1.15 1.16 +.02 First American U.S. 1.46 1.45 1.46 +.02 FtInvCs ... First Investors Gove ... FsAmGvObII 1.66 1.64 1.64 -.02 FstAmTrObII 1.64 1.62 1.62 -.04 FsAmISTrII 1.61 1.60 1.61 +.02 FstAmPrObZ 2.06 2.04 2.06 +.02 FstAmPrObl 1.80 1.78 1.80 +.02 FsAmPrObII 1.90 1.88 1.90 +.02 FstAmTrObZ 1.76 1.74 1.74 -.04 FstAmTreResA 1.00 .98 .98 -.04 Gabelli U.S. Treasur 1.84 1.82 1.84 +.02 Gabelli U.S. Treasur 1.84 1.82 1.84 +.02 GabelliUST 1.84 1.82 1.84 +.02 GartmrMMPr 1.46 1.41 1.41 -.05 GnCAMuB .46 .20 .20 -.29 GnTrsAgcy A 1.18 1.17 1.17 -.02 GnTrsAgcy R 1.38 1.36 1.38 +.01 GnGvSec 1.11 1.09 1.11 +.02 GeneralB p 1.21 1.21 1.21 General Government S 1.34 1.33 1.34 GnGovB p .91 .89 .91 +.02 General Money Market 1.65 1.65 1.65 General Municipal Mo .82 .59 .59 -.25 General Treasury Sec 1.17 1.16 1.16 General Treasury Sec 1.33 1.32 1.33 +.01 General Treasury and .93 .91 .93 GnMMkt 1.46 1.46 1.46 Goldman Sachs Fds, F 1.65 1.64 1.65 +.02 Goldman Sachs Fds, F 1.72 1.71 1.72 +.02 Goldman Sachs Financ 2.03 2.03 2.03 -.02 Goldman Sachs Financ 1.63 1.63 1.63 -.02 Goldman Sachs Financ 1.88 1.88 1.88 -.02 Goldman Sachs Financ 1.73 1.72 1.72 -.03 Goldman Sachs Financ 1.33 1.32 1.32 -.03 Goldman Sachs Financ 1.58 1.57 1.57 -.03 Goldman Sachs Financ 1.70 1.68 1.68 -.06 Goldman Sachs Financ 1.30 1.28 1.28 -.06 Goldman Sachs Financ 1.55 1.53 1.53 -.06 Goldman Sachs Financ 2.03 2.03 2.03 -.02 Goldman Sachs Financ 1.63 1.63 1.63 -.02 Goldman Sachs Financ 1.88 1.88 1.88 -.02 Goldman Sachs Financ 1.50 1.50 1.50 +.02 Goldman Sachs Financ 1.25 1.25 1.25 +.02 Goldman Sachs Financ 1.65 1.65 1.65 +.02 Goldman Sachs Financ 1.25 1.24 1.25 +.02 Goldman Sachs Financ 1.50 1.49 1.50 +.02 Goldman Sachs Financ 1.80 1.79 1.79 -.03 Goldman Sachs Financ 1.72 1.72 1.72 +.02 Goldman Sachs Financ 1.77 1.75 1.75 -.06 Goldman Sachs Financ 2.10 2.10 2.10 -.02 Goldman Sachs Financ 2.10 2.10 2.10 -.02 Goldman Sachs Financ 1.98 1.98 1.98 -.02 Goldman Sachs Financ 1.99 1.99 1.99 -.02 Goldman Sachs Financ 1.65 1.63 1.63 -.06 Goldman Sachs Financ 1.60 1.60 1.60 +.02 Goldman Sachs Financ 1.68 1.67 1.67 -.03 Goldman Sachs Financ 1.60 1.59 1.60 +.02 Goldman Sachs Financ 1.11 1.10 1.11 +.02 Goldman Sachs Financ .95 .94 .95 +.02 Goldman Sachs Financ 1.40 1.40 1.40 +.02 Goldman Sachs Financ 1.11 1.10 1.11 +.02Goldman Sachs Financ .95 .94 .95 +.02 Goldman Sachs Financ 1.40 1.39 1.40 +.02 Goldman Sachs Financ 1.15 1.13 1.13 -.06 Goldman Sachs Financ 1.00 .98 .98 -.06 Goldman Sachs Financ 1.45 1.43 1.43 -.06 Goldman Sachs Financ 1.79 1.79 1.79 -.02 Goldman Sachs Financ 1.18 1.17 1.17 -.03 Goldman Sachs Financ 1.03 1.02 1.02 -.03 Goldman Sachs Financ 1.48 1.47 1.47 -.03 Goldman Sachs Financ 1.50 1.50 1.50 -.02 Goldman Sachs Financ 1.35 1.35 1.35 -.02 Goldman Sachs Financ 1.80 1.80 1.80 -.02 Goldman Sachs Financ 1.34 1.34 1.34 -.02 Goldman Sachs Financ 1.49 1.49 1.49 -.02 Goldman Sachs Financ .83 .82 .82 -.03 Goldman Sachs Financ 1.58 1.57 1.57 -.03 Goldman Sachs Financ 1.83 1.82 1.82 -.03 Goldman Sachs Financ 1.27 1.27 1.27 +.01 Goldman Sachs Financ 1.74 1.74 1.74 +.01 Goldman Sachs Financ 1.42 1.42 1.42 +.01 Goldman Sachs Financ 1.67 1.67 1.67 +.01 Goldman Sachs Financ .97 .97 .97 +.01 Goldman Sachs Financ 1.62 1.62 1.62 +.01 Goldman Sachs Financ 1.52 1.52 1.52 +.01 Goldman Sachs Financ 1.77 1.77 1.77 +.01 Goldman Sachs Invest 1.55 1.54 1.54 -.02 Goldman Sachs Invest 1.40 1.39 1.39 -.02 Goldman Sachs Invest 1.25 1.24 1.24 -.02 Goldman Sachs Invest .07 .01 .01 -.20 Goldman Sachs Invest .80 .69 .69 -.26 Goldman Sachs Invest 1.80 1.79 1.79 -.02 Goldman Sachs Invest 2.05 2.04 2.04 -.02 Goldman Sachs Invest 1.05 1.04 1.04 -.02 Goldman Sachs Invest 1.80 1.79 1.79 -.02 GovTxMgSvc 1.49 1.48 1.49 +.01 GovObTR 1.28 1.27 1.27 -.04 GovTxMgIS 1.74 1.73 1.74 +.01 Government Fund Clas 1.67 1.66 1.66 -.03 Government Obligatio 1.84 1.82 1.82 -.02 Government Obligatio 1.81 1.80 1.80 -.02 GovResFd P .94 .92 .92 -.03 Great-West Governmen ... Great-West Governmen ... HSBC U.S. Government 1.71 1.70 1.70 -.02 HSBC U.S. Government 1.76 1.75 1.75 -.02 HSBC U.S. Government 1.78 1.77 1.77 -.02 HSBC U.S. Treasury M 1.65 1.63 1.65 +.02 HSBC U.S. Treasury M 1.40 1.38 1.40 +.02 HSBC U.S. Treasury M 1.76 1.74 1.76 +.02 HSBC U.S. Treasury M 1.72 1.70 1.72 +.02 HSBC U.S. Treasury M 1.74 1.72 1.74 +.02 HSBCUSGov A 1.31 1.30 1.30 -.02 HSBCUSGov D 1.46 1.45 1.45 -.02 Harbor Money Market 1.51 1.50 1.50 -.01 Harbor 1.62 1.61 1.62 +.01 HeritAdm 1.90 1.89 1.89 -.02 HeritInst 2.03 2.02 2.02 -.02 HewittMM p 1.26 1.25 1.25 +.02 ING MM A 1.59 1.54 1.54 -.06 ING MM I 1.59 1.54 1.54 -.06 Invesco Government M 1.77 1.76 1.76 -.02 InvescoA5 1.42 1.41 1.41 -.02 InvescoC5 p .67 .66 .66 -.02 Invesco Tax Exempt C .39 .26 .26 -.25 Invesco Tax-Exempt C .42 .27 .27 -.26 Investor Cash Tr, Tr 1.61 1.60 1.61 +.01 Investor Tax-Exempt .95 .84 .84 -.26 Investor Tax-Exempt .55 .44 .44 -.26 Investor Tax-Exempt .80 .69 .69 -.26 Investor Tax-Exempt 1.02 .91 .91 -.26 Investor Tax-Exempt .90 .79 .79 -.26 Investor Tax-Exempt .40 .29 .29 -.26 Investor Tax-Exempt .25 .14 .14 -.26 Investor Tax-Exempt .70 .59 .59 -.26 InvCshTrTrs 1.75 1.74 1.75 +.01 Investors Cash Tr, T 1.22 1.21 1.22 +.01 Investors Cash Trust 1.78 1.76 1.78 +.04 Ivy Cash Management .41 .40 .40 -.02 Ivy Cash Management .47 .46 .46 -.02 Ivy Cash Management 1.33 1.32 1.32 -.02 Ivy Government Money 1.27 1.25 1.27 +.03 Ivy Government Money 1.51 1.50 1.51 +.02 IvyMonyyC t .39 .37 .39 +.03 IvyMnyA 1.17 1.13 1.17 +.03 IvyMM B .31 .29 .31 +.03 JPMLqAsR 1.53 1.52 1.52 +.01 JPMGvPrem 1.52 1.51 1.51 -.02 JPMGvCap 1.79 1.78 1.78 -.02 JPMTrPlInv 1.46 1.44 1.44 -.03 JPMTrPlRs 1.27 1.24 1.24 -.03 JPMorg100 Agcy 1.65 1.65 1.65 +.01 JPM100 SecP 1.46 1.46 1.46 +.01 JPM100 TrInst 1.70 1.70 1.70 +.01 JPMorgan100 1.32 1.32 1.32 +.01 JPMLqAstP 1.78 1.77 1.77 +.01 JPMorganFed 1.35 1.34 1.35 JPMorFedAgcy 1.68 1.67 1.68 JPMorgFedPr 1.49 1.48 1.49 JPMLqAstAg 1.97 1.96 1.97 +.01 JPMLqAstC p 1.26 1.25 1.26 +.01 JPMLqAstMrg 1.64 1.63 1.63 +.01 JPMLqAstInst 2.02 2.01 2.02 +.01 JPMMunInst 1.05 .93 .93 -.34 JPMMuMorg .67 .55 .55 -.34 JPMNYMuR p .53 .40 .40 -.18 JPMorgPrm 1.72 1.72 1.72 JPMorgPrAgcy 1.98 1.98 1.98 JPMorgPrmPr 1.79 1.79 1.79 JPMTreasC t 1.00 .97 .97 -.03 JPMTrsPlusP 1.52 1.50 1.50 -.03 JPMTrsPlsMrg 1.38 1.36 1.36 -.03 JPMTrsPlsInst 1.76 1.74 1.74 -.03 JPMTrsPlsAg 1.71 1.68 1.68 -.03 JPMTrsSecR p 1.21 1.21 1.21 +.01 JPMUSGvInst 1.76 1.75 1.75 -.02 JPMUSGvtR p 1.27 1.26 1.26 -.02 JPMUSGvtMrg 1.38 1.37 1.37 -.02 JPMLqAsInv 1.72 1.71 1.72 +.01 JPMorgan 100% US Tre 1.73 1.73 1.73 +.01 JPMorgan California .73 .60 .60 -.34 JPMorgan California .14 .03 .03 -.31 JPMorgan California .48 .35 .35 -.34 JPMFedInst 1.73 1.72 1.73 JPMorgan Institution .98 .85 .85 -.17 JPMorgan Institution 1.03 .90 .90 -.17 JPMorgan Institution 1.01 .88 .88 -.17 JPMorgan Institution .93 .80 .80 -.17 JPMorgan Liquid Asse 2.05 2.04 2.05 +.01 JPMorgan Municipal M .56 .44 .44 -.34 JPMorgan Municipal M 1.00 .88 .88 -.34 JPMorgan Municipal M .21 .10 .10 -.33 JPMorgan New York Mu .78 .65 .65 -.35 JPMorgan New York Mu .18 .07 .07 -.17 JPMorgan New York Mu .53 .40 .40 -.18 JPMPrInst 2.03 2.03 2.03 JPMPrRsv 1.54 1.54 1.54 JPMorgan Prime Money 2.08 2.08 2.08 JPMorgan Prime Money 2.06 2.06 2.06 JPMorgan Prime Money 1.27 1.27 1.27 JPMorgan U. S. Treas 1.81 1.79 1.79 -.03 JPMorgan U.S. Govern 1.27 1.26 1.26 -.02 JPMorgan U.S. Govern .97 .96 .96 -.02 JPMorgan U.S. Govern .92 .91 .91 -.02 JPMorgan U.S. Govern 1.66 1.65 1.65 -.04 JPMorgan U.S. Treasu 1.79 1.76 1.76 -.03 JPMorgan US Governme 1.47 1.46 1.46 -.02 JHan MMB ... JHanMMA ... John Hancock Money M ... John Hancock Var Ins ... Liquid Assets Portfo 1.16 1.16 1.16 -.02 Liquid Assets Portfo 1.83 1.83 1.83 -.02 Liquid Assets Portfo 1.48 1.48 1.48 -.02 Liquid Assets Portfo 1.95 1.95 1.95 -.02MFS 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 1.21 1.20 1.20 -.02 MainStay Money Marke 1.21 1.21 1.21 -.01 MainStay Money Marke 1.21 1.21 1.21 -.01 ManagersMM 1.82 1.80 1.80 -.02 Maryland Tax-Free Mo .92 .78 .78 -.18 Maryland Tax-Free Mo .79 .64 .64 -.17 MasMuPrMMS ... Meeder Institutional 2.01 2.00 2.01 +.03 MeederRetl 1.69 1.69 1.69 ML CMATr 1.31 1.31 1.31 MilestnTOInst 1.87 1.64 1.64 -.23 MilestnTOInv 1.55 1.49 1.49 -.06 MHLIRSel 2.02 2.02 2.02 -.01 MMktGS2 1.84 1.80 1.80 -.05 MMktGS4 1.59 1.55 1.55 -.05 MMktProFdInv .96 .96 .96 MMktProFdSvc .19 .16 .16 -.04 Mutual America Insti 1.78 1.77 1.78 +.01 Nationwide Governmen 1.25 1.20 1.20 -.05 NatnwdMMInst 1.51 1.46 1.46 -.05 New York Tax-Free Mo .93 .79 .79 -.19 Northern 1.92 1.92 1.92 NorthernGvSl 1.60 1.58 1.58 -.05 NorthInstPrObSv 2.07 2.06 2.06 -.02 NthnInstPrObSh 2.07 2.06 2.06 -.02 Northern Institution .98 .83 .83 -.33 Northern Institution 1.74 1.73 1.73 -.02 Northern Institution 1.75 1.74 1.74 -.03 Northern Institution 1.75 1.74 1.74 -.03 OppCshResN t 1.37 1.34 1.34 -.04 OppenhCshB p 1.21 1.21 1.21 OppenhCshC p 1.37 1.34 1.34 -.05 OppCshRes 1.37 1.34 1.34 -.05 Oppenheimer Governme 1.40 1.36 1.36 -.05 Oppenheimer Institut 1.87 1.68 1.86 +.17 Oppenheimer Institut 1.81 1.62 1.80 +.18 Oppenheimer Institut 1.80 1.61 1.79 +.18 OppMMFd A 1.40 1.36 1.36 -.05 PIMCO Government Mon 1.69 1.64 1.64 -.07 PIMCO Government Mon 1.70 1.64 1.64 -.08 PIMCO Government Mon 1.74 1.69 1.69 -.07 PIMCO Government Mon 1.84 1.79 1.79 -.07 PIMCO Government Mon 1.84 1.79 1.79 -.07 PIMCO Government Mon 1.84 1.79 1.79 -.08 PNC Government Money 1.84 1.61 1.61 -.05 PNC Gov A 1.60 1.59 1.59 -.01 PNC Gov I 1.75 1.74 1.75 -.01 PNC TrA p 1.52 1.49 1.52 +.03 PNC Tr I 1.67 1.65 1.67 +.03 PNC Treasury Plus Mo 1.66 1.64 1.64 -.03 PNC Treasury Plus Mo 1.55 1.52 1.53 -.02 PNC Treasury Plus Mo ... PW PACE P 1.34 1.34 1.34 PhoenixMM A .01 .01 .01 Pioneer U.S. Governm 1.38 1.33 1.34 -.06 Pioneer U.S. Governm .86 .81 .81 -.05 PionrCs 1.23 1.18 1.19 -.06 PremGvtMP 1.80 1.78 1.78 -.04 PremierPort 2.04 2.04 2.04 Premier Portfolio Pe 1.51 1.51 1.51 +.01 Premier Portfolio Pr 1.74 1.74 1.74 Premier Portfolio Re 1.88 1.88 1.88 Premier Portfolio Re 1.17 1.17 1.17 PrimeObTR 1.58 1.57 1.57 -.03 Principal Fds, Inc, ... PrincipalInstl ... PrincMMktA ... PrincMMktJ t ... PruMMartD 1.38 1.37 1.38 +.02 PruMMrtZ 1.54 1.53 1.54 +.01 Prudential Governmen 1.38 1.37 1.37 +.01 Prudential Governmen 1.32 1.32 1.32 +.01 Prudential Governmen 1.37 1.37 1.37 +.01 PruInstMM A 2.00 1.99 1.99 -.02 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnm MMA 1.68 1.67 1.67 -.03 Putnam Money Market .01 .01 .01 Putnam Money Market .01 .01 .01 Putnam Money Market .01 .01 .01 PutnmMMC t .01 .01 .01 RBCGvRBCI1 1.79 1.76 1.76 -.03 Retail Prime Obligat 2.09 2.09 2.09 Retail Prime Obligat 1.93 1.93 1.93 Retail Prime Obligat 2.03 2.03 2.03 Retail Prime Obligat 1.78 1.78 1.78 Retail Prime Obligat 1.83 1.83 1.83 Retail Prime Obligat 1.48 1.48 1.48 Rydex U.S. Governmen .92 .91 .91 -.02 SEI DITGvIIA 1.71 1.69 1.71 +.02 SEI DITTrsA 1.62 1.61 1.61 -.04 SEI DITTrIIA 1.66 1.64 1.66 +.03 STI CshRes 1.79 1.57 1.57 +.22 STIC Prime Portfolio 1.77 1.75 1.75 -.02 STIC Prime Portfolio 1.06 1.04 1.04 -.02 STIC Prime Portfolio 1.38 1.36 1.36 -.02 STIC Prime Portfolio 1.85 1.83 1.83 -.02 STIT Liquid Assets 1.73 1.73 1.73 -.02 STIT STIC Prime Por 1.63 1.61 1.61 -.02 STIT Government & Ag 1.79 1.78 1.78 -.02 STIT Government & Ag 1.52 1.51 1.51 -.02 STIT Liquid Assets P 2.00 2.00 2.00 -.02 STIT STIC Prime Port 1.89 1.88 1.88 -.01 STIT Tax-Free Cash R .87 .71 .71 -.27 STIT Tax-Free Cash R 1.08 .92 .92 -.27 STIT Treasury Obliga 1.76 1.75 1.76 +.02 STIT Treasury Obliga 1.72 1.72 1.72 +.02 STIT Treasury Obliga 1.51 1.50 1.51 +.02 STIT Treasury Portfo 1.48 1.47 1.47 -.03 STIT Treasury Portfo 1.75 1.74 1.74 -.03 Saratoga Advantage T .01 .01 .01 Saratoga U.S.Governm .01 .01 .01 SaratgUSGvI .01 .01 .01 SchwbACR-Pr 1.59 1.57 1.57 -.03 SchwbACR 1.52 1.50 1.50 -.03 SchwbCshRes 1.49 1.49 1.49 -.01 Schwab Government Mo 1.59 1.56 1.56 -.03 SchwbInv 1.85 1.84 1.84 -.02 SchwbRetAdv 1.85 1.84 1.84 -.02 Schwab Retirement Go 1.74 1.74 1.74 -.02 Schwab Treasury Obli 1.59 1.56 1.56 -.07 Schwab U.S. Treasury 1.41 1.40 1.41 +.02 SchbValAdv 1.88 1.88 1.88 -.01 SchwValAdUlt 2.03 2.03 2.03 -.01 SchbMM 1.29 1.29 1.29 Schb UST 1.21 1.20 1.21 +.02 SentinelGov A 1.34 1.31 1.31 -.07 StFrmMMLgA 1.55 1.54 1.55 State Farm Money Mar 1.38 1.36 1.38 +.01 State Farm Money Mar 1.38 1.36 1.38 +.01 State Farm Money Mar 1.37 1.36 1.37 +.01 State Farm Money Mar 1.45 1.43 1.45 +.01 State Farm Money Mar 1.44 1.43 1.44 +.01 State Farm Money Mar 1.44 1.43 1.44 +.01 State Farm Money Mar 1.45 1.43 1.45 +.01 StStInstLRS 2.09 2.09 2.09 State Street Insti L 1.35 1.35 1.35 State Street Insti T 1.47 1.44 1.44 -.03 State Street Insti T 1.83 1.79 1.79 -.04 State Street Insti T 1.75 1.73 1.75 +.02 State Street Insti U 1.84 1.82 1.82 -.02 State Street Insti U 1.49 1.47 1.47 -.02 State Street Institu 1.88 1.86 1.86 -.02State Street Institu 1.82 1.79 1.79 -.03 State Street Institu 1.74 1.71 1.71 -.03 State Street Institu 1.67 1.65 1.67 +.02 State Street Institu 1.76 1.74 1.74 -.02 State Street Institu 1.59 1.57 1.57 -.02 State Street Institu 1.40 1.38 1.40 +.02 State Street Institu 1.86 1.84 1.84 -.02 State Street Institu 1.77 1.73 1.73 -.03 State Street Institu 2.04 2.03 2.03 State Street Institu 2.01 2.01 2.01 State Street Institu 1.84 1.84 1.84 SunAmMMA .01 .01 .01 T. Rowe Price Govern 1.68 1.65 1.67 -.02 T. Rowe Price Instit 1.90 1.88 1.90 -.01 T. Rowe Price Tax-Ex .98 .92 .92 -.12 TDAM California Muni .33 .28 .28 -.16 TDAM Insti U.S. Gov 1.41 1.41 1.41 -.02 TDAM Insti U.S. Gove 1.66 1.66 1.66 -.02 TDAM Institutional T .84 .83 .83 -.05 TDAM Institutional T 1.38 1.37 1.37 -.04 TDAM Institutional U 1.01 1.01 1.01 -.02 TDAMMMInv 1.46 1.45 1.45 -.02 TDAMMMkPr 1.46 1.45 1.45 -.02 TDAM Money Market Po 1.56 1.55 1.55 -.02 TDAM Money Market Po 1.36 1.35 1.35 -.02 TDAM Municipal Portf .49 .42 .42 -.15 TDAM New York Munici .54 .40 .40 -.22 TDAM U.S. Government 1.10 1.08 1.08 -.04 TDAMUSGv 1.20 1.18 1.18 -.04 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 1.76 1.75 1.75 TRowPRF 1.53 1.52 1.52 -.01 TRowUST 1.43 1.41 1.43 +.03 Thriv MM Inst 1.57 1.57 1.57 Thriv MMk A 1.42 1.42 1.42 +.02 TreasObTR 1.30 1.28 1.28 -.05 Treasury Obligations 1.83 1.79 1.79 -.05 Treasury Portfolio P 1.73 1.71 1.71 -.04 U.S. Government Mone .74 .73 .73 -.02 U.S. Government Mone 1.24 1.24 1.24 U.S. Government Mone 1.94 1.94 1.94 U.S. Treasury Money 1.73 1.64 1.64 -.03 UBS Prime Investor F 1.68 1.68 1.68 -.01 UBS Prime Preferred 1.99 1.98 1.98 -.01 UBS Prime Reserves F 1.95 1.94 1.94 -.01 UBS Select Governmen 1.50 1.49 1.49 -.01 UBS Select Governmen 1.77 1.76 1.76 -.01 UBS Select Governmen 1.75 1.74 1.74 -.01 UBS Select Prime Inv 1.72 1.72 1.72 -.01 UBS Select Prime Pre 2.06 2.06 2.06 -.01 UBS Select Treasury 1.74 1.72 1.72 -.02 UBS Select Treasury 1.76 1.74 1.74 -.02 UBS Select Treasury 1.49 1.47 1.47 -.02 UBS Select Treasury 1.80 1.78 1.78 -.02 UBS Tax-Free Institu .86 .74 .74 -.19 UBS Tax-Free Investo .59 .47 .47 -.19 UBS Tax-Free Preferr .90 .78 .78 -.19 US Government Money .97 .94 .94 -.04 US Treas Tr ... USAA Mutl 1.68 1.67 1.67 USAA Treas 1.55 1.55 1.55 -.01 United States Treasu ... VALIC MMktI .01 .01 .01 VALIC MMkII .01 .01 .01 VangAdmTry 1.84 1.84 1.84 +.01 VangFdl 1.84 1.84 1.84 VangPr 2.05 2.04 2.05 +.01 VangPrInst 2.11 2.10 2.11 +.01 Voya Government Mone 1.60 1.56 1.56 -.04 Voya Government Mone 1.59 1.53 1.53 -.06 Voya Government Mone .59 .54 .54 -.06 Voya Government Mone 1.59 1.54 1.54 -.06 Voya Liquid Assets P 1.46 1.40 1.40 -.07 Voya Liquid Assets P 1.71 1.65 1.65 -.07 Voya Liquid Assets P 1.31 1.25 1.25 -.07 Voya Money Market Po 1.64 1.61 1.63 Voya Money Market Po 1.49 1.47 1.48 WA Select Tax Free R 1.06 .84 .84 -.41 WF 100% Treasury Mon 1.71 1.70 1.71 +.01 WF Government Money 1.84 1.82 1.82 -.04 Wells Fargo 100% Tre 1.61 1.60 1.61 +.01 WellsFargo A 1.61 1.60 1.60 -.02 WFCashInvAd 1.90 1.90 1.90 -.01 WFCashInst 2.03 2.03 2.03 -.01 Wells Fargo Cash Inv 2.10 2.10 2.10 -.01 Wells Fargo Fd, Trea 1.62 1.60 1.60 -.05 WFGovAdm 1.65 1.63 1.63 -.04 WFGvtMMA 1.38 1.36 1.36 -.04 Wells Fargo Heritage 2.10 2.09 2.09 -.02 Wells Fargo Heritage 1.80 1.79 1.79 -.02 WellsFargoI 100 1.41 1.40 1.41 +.01 WellsFargoInsCsh 1.73 1.73 1.73 -.01 WellsFargoInsGv 1.48 1.46 1.46 -.04 Wells Fargo Money Ma 2.00 1.99 1.99 -.02 Wells Fargo Money Ma 1.70 1.69 1.69 -.02 Wells Fargo Municipa 1.13 .97 .97 -.30 WellsF100TrA 1.31 1.30 1.31 +.01 WellsFargo TrsyS 1.52 1.50 1.50 -.04 WellsFargoTrsyA 1.37 1.35 1.35 -.04 WellsFargo TrsyI 1.77 1.74 1.74 -.05 WFGvMMInst 1.78 1.76 1.76 -.04 Western Asset Govern 1.46 1.44 1.44 -.05 Western Asset Govern .96 .93 .93 -.05 WA GvtRsvA 1.36 1.33 1.33 -.05 WAInstGvInst 1.81 1.78 1.78 -.05 Western Asset Insti 1.99 1.97 1.99 +.03 Western Asset Instit 1.76 1.73 1.73 -.05 Western Asset Instit 1.76 1.73 1.73 -.05 Western Asset NY Tax .68 .42 .42 -.44 Western Asset Prime 1.66 1.66 1.66 -.01 Western Asset Tax Fr .39 .39 .39 Western Asset Tax Fr .67 .45 .45 -.41 Western Asset US Tre .91 .91 .91 +.01 WstnUSTrN 1.31 1.31 1.31 WstnInstLqRsI 2.04 2.02 2.04 +.03 WstnPrmLiq 1.75 1.74 1.75 +.03 WstnInstUSTR 1.72 1.72 1.72 WstnPrmUSTR 1.46 1.46 1.46 Wilm GovSel 1.60 1.56 1.56 -.06 Wilm TrAdm 1.32 1.31 1.31 -.02 Wilm TrSvc 1.17 1.16 1.16 -.02 Wilm GovAdm 1.36 1.31 1.31 -.07 Wilmington U.S. Gove 1.20 1.16 1.16 -.06 WilmUSGov 1.71 1.66 1.66 -.07Tax ExemptAIMTx .29 .16 .16 -.25 AmC CATF .80 .64 .64 -.21 AmC TF .88 .66 .66 -.26 BMO TaxF I p 1.14 .97 .97 -.17 BMO TaxF Y .90 .73 .73 -.17 BNYMelNMuM 1.01 .75 .75 -.30 BLMunFdPCS p .60 .50 .50 -.30 BRLM Muni 1.08 .98 .98 -.30 BRF NYMuni 1.08 .97 .97 -.28 BRFCAMuni .88 .75 .75 -.37 CashActTxEMgd 1.02 .87 .87 -.17 FIMMTxExII 1.01 .90 .90 -.23 FIMMTxEx3 .91 .80 .80 -.23 FIMMTxExI 1.16 1.05 1.05 -.23 FedCAMuniSv .91 .69 .69 -.26 FedCAMu WS 1.16 .94 .94 -.26 FedGAMuCsh .97 .70 .70 -.32 FedMAMuCS p .45 .32 .32 -.20 FedMAMuniSv .85 .72 .72 -.21 FedMuObl A 1.31 1.06 1.06 -.30 FedMuOblCap 1.22 .97 .97 -.29 FedMunOblSv 1.06 .81 .81 -.30 FedNYMuCSv .95 .70 .70 -.30 FedNYMuCS p .48 .22 .22 -.30 FedNYMuCsII .72 .47 .47 -.30 FedPAMuniCS .45 .21 .21 -.28 FedPAMuCsSv .82 .57 .57 -.30 FedTaxFObWS 1.27 1.00 1.00 -.32 FedTxFrObSv 1.02 .75 .75 -.32 FedMuniSvc .82 .54 .54 -.33 FedTxF c 1.28 1.00 1.00 -.33 FidCA .81 .70 .70 -.23 FidCT .87 .77 .77 -.22 FidMA .85 .74 .74 -.22 FidMI .79 .67 .67 -.25 FidMuMM 1.01 .92 .92 -.18 FidNJ .85 .75 .75 -.21 FidNY .83 .74 .74 -.21 FidOH .88 .79 .79 -.19 FidPA .82 .71 .71 -.24 FidSpCA .98 .88 .88 -.22 FidSpMA .98 .87 .87 -.24 FidSpNJ 1.00 .89 .89 -.24 FidSpNY .97 .85 .85 -.27 FidTEDly M .67 .57 .57 -.21 FidAZ .85 .73 .73 -.24 Fid TECR .42 .32 .32 -.21 FidTxEx MM .92 .82 .82 -.21 FidTaxExPortS 1.11 1.00 1.00 -.23 FinSq TEF 1.05 .94 .94 -.26 FstAmTFA .55 .33 .33 -.35 FstAmTxFY .85 .63 .63 -.35 FsAmTxFObII 1.00 .78 .78 -.35 FstAmTFObZ 1.10 .88 .88 -.35 GenNJMun .66 .50 .50 -.18 GenNYMuB .64 .39 .39 -.28 GnMuB p .38 .14 .14 -.27 GnNYMuB p .27 .07 .07 -.22 GnCalMu .65 .40 .40 -.27 JPMMuMMP .81 .69 .69 -.34 JPMorganCA .59 .46 .46 -.34 JPMorganNY .64 .51 .51 -.18 JPMorganTF .67 .54 .54 -.18 JPMorg TFPr .81 .68 .68 -.18 JPMTxFrR p .56 .43 .43 -.18 JPMorgTFAgcy 1.00 .87 .87 -.18 JPMTxFrInst 1.05 .92 .92 -.18 NYTxFrMMI 2.06 2.04 2.04 -.02 NortnInstMuni .98 .84 .84 -.32 NorthernMun .86 .72 .72 -.29 PremierTxEx 1.25 1.09 1.09 -.26 SchwAMTTxF .79 .69 .69 -.26 SchwNYMuVA 1.00 .89 .89 -.27 SchwNYMuSw .75 .64 .64 -.27 SchwTxFValAd 1.01 .91 .91 -.26 ShwbTE .91 .81 .81 -.25 SchwabTxEx 1.01 .91 .91 -.26 Schwb CA .77 .68 .68 -.21 ScudTECshInst 1.21 1.07 1.07 -.16 TDAMCAMu .43 .38 .38 -.16 TDAMMuni .59 .52 .52 -.15 TDAMNYMu .64 .50 .50 -.22 TRowSumMu .92 .83 .83 -.11 TRowCA c .76 .57 .57 -.10 TRowNY c .73 .56 .56 -.19 TRowTE c .89 .82 .82 -.12 USAATxEx .82 .70 .70 -.24 VangNJ 1.14 1.03 1.03 -.22 VangCA 1.07 .97 .97 -.20 VangPA 1.12 .96 .96 -.29 VangNY 1.15 1.02 1.02 -.26 VangTxEx 1.20 1.08 1.08 -.23 WFAMuCshM 1.23 1.07 1.07 -.30 WFA MuCsMSv .98 .82 .82 -.30 WFNatInstMM 1.24 1.10 1.10 -.25 WFNtTFMMSv .99 .85 .85 -.25 WellsFargoNat 1.14 1.00 1.00 -.25 WellsF NTFA .84 .70 .70 -.25 WstnFTxR N .52 .30 .30 -.41 WstnInstTxFR 1.11 .89 .89 -.41 WstnNYTxR N .53 .27 .27 -.44 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 14, 2018

PAGE 73

U.S. Treasury Bonds and Notes 1.38 Jul 18 p 99.31 100.00 1.78 1.00 Aug 18 p 99.29 99.30 1.90 4.00 Aug 18 p 100.05 100.06 1.91 .75 Aug 18 p 99.27 99.28 1.98 1.50 Aug 18 p 99.30 99.31 1.95 1.00 Sep 18 p 99.27 99.28 +0.01 1.93 .75 Sep 18 p 99.23 99.24 1.96 1.38 Sep 18 p 99.28 99.29 1.96 .88 Oct 18 p 99.22 99.23 2.02 .75 Oct 18 p 99.20 99.21 +0.01 2.01 1.25 Oct 18 p 99.24 99.25 2.02 1.75 Oct 18 p 99.29 99.30 2.02 1.25 Nov 18 p 99.23 99.24 2.07 3.75 Nov 18 p 100.17 100.18 2.08 1.00 Nov 18 p 99.19 99.20 2.06 1.25 Nov 18 p 99.22 99.23 2.06 1.38 Nov 18 p 99.23 99.24 2.09 1.25 Dec 18 p 99.20 99.21 2.09 1.00 Dec 18 p 99.19 99.20 +0.01 2.14 1.38 Dec 18 p 99.20 99.21 2.15 1.50 Dec 18 p 99.22 99.23 2.15 1.13 Jan 19 p 99.15 99.16 2.18 2.13 Jan 19 f 100.16 100.17 -0.02 1.07 1.13 Jan 19 p 99.13 99.14 2.21 1.25 Jan 19 p 99.15 99.16 2.20 1.50 Jan 19 p 99.19 99.20 2.21 .75 Feb 19 p 99.04 99.05 2.23 2.75 Feb 19 p 100.09 100.10 2.22 8.88 Feb 19 k 103.27 103.28 -0.01 2.18 1.13 Feb 19 p 99.09 99.10 2.24 1.38 Feb 19 p 99.14 99.15 2.24 1.50 Feb 19 p 99.17 99.18 2.25 1.00 Mar 19 p 99.05 99.06 2.27 1.25 Mar 19 p 99.08 99.09 2.28 1.50 Mar 19 p 99.14 99.15 2.27 1.63 Mar 19 p 99.17 99.18 2.28 .13 Apr 19 f 99.08 99.09 1.12 .88 Apr 19 p 98.30 98.31 2.30 1.25 Apr 19 p 99.05 99.06 2.32 1.63 Apr 19 p 99.14 99.15 2.31 .88 May 19 p 98.25 98.26 2.33 3.13 May 19 p 100.20 100.21 2.33 1.13 May 19 p 98.30 98.31 2.35 1.25 May 19 p 99.01 99.02 2.34 1.50 May 19 p 99.08 99.09 2.34 1.00 Jun 19 p 98.22 98.23 2.38 1.25 Jun 19 p 98.30 98.31 2.37 1.63 Jun 19 p 99.09 99.10 2.38 .75 Jul 19 p 98.13 98.14 +0.01 2.37 1.88 Jul 19 f 101.12 101.13 -0.01 .48 .88 Jul 19 p 98.14 98.15 +0.01 2.40 1.63 Jul 19 p 99.06 99.07 2.39 .75 Aug 19 p 98.07 98.08 +0.01 2.42 3.63 Aug 19 p 101.08 101.09 -0.01 2.43 8.13 Aug 19 k 106.02 106.03 -0.01 2.42 1.00 Aug 19 p 98.13 98.14 +0.01 2.44 1.25 Aug 19 p 98.21 98.22 2.44 1.63 Aug 19 p 99.03 99.04 2.43 .88 Sep 19 p 98.06 98.07 +0.01 2.45 1.00 Sep 19 p 98.09 98.10 +0.02 2.45 1.38 Sep 19 p 98.22 98.23 2.46 1.75 Sep 19 p 99.04 99.05 2.46 1.00 Oct 19 p 98.06 98.07 +0.01 2.47 1.25 Oct 19 p 98.13 98.14 2.49 1.50 Oct 19 p 98.23 98.24 2.50 1.00 Nov 19 p 98.00 98.01 2.51 3.38 Nov 19 p 101.04 101.05 +0.01 2.50 1.00 Nov 19 p 97.31 98.00 +0.01 2.51 1.50 Nov 19 p 98.30 98.31 2.52 1.50 Nov 19 p 98.20 98.21 +0.01 2.51 1.38 Dec 19 p 98.13 98.14 +0.01 2.51 1.13 Dec 19 p 97.31 98.00 2.54 1.63 Dec 19 p 98.22 98.23 2.53 1.88 Dec 19 p 99.02 99.03 +0.01 2.53 1.38 Jan 20 f 100.30 100.31 +0.01 .74 1.38 Jan 20 f 98.09 98.10 2.54 1.25 Jan 20 p 98.02 98.03 +0.01 2.53 1.38 Jan 20 p 98.08 98.09 +0.01 2.53 2.00 Jan 20 p 99.06 99.07 +0.01 2.54 3.63 Feb 20 p 101.20 101.21 2.55 8.50 Feb 20 k 109.08 109.09 -0.01 2.50 1.38 Feb 20 p 98.04 98.05 +0.01 2.56 1.25 Feb 20 p 97.29 97.30 2.56 2.25 Feb 20 p 99.16 99.17 2.56 1.13 Mar 20 p 97.19 97.20 +0.01 2.57 1.38 Mar 20 p 98.00 98.01 +0.01 2.57 2.25 Mar 20 p 99.14 99.15 2.57 1.50 Apr 20 p 98.05 98.06 +0.01 2.57 .13 Apr 20 f 98.25 98.26 +0.01 .81 1.13 Apr 20 p 97.15 97.16 +0.01 2.57 1.38 Apr 20 p 97.29 97.30 +0.01 2.58 2.38 Apr 20 p 99.20 99.21 2.58 1.50 May 20 p 98.02 98.03 +0.01 2.58 3.50 May 20 p 101.20 101.21 +0.01 2.58 8.75 May 20 k 111.04 111.05 -0.01 2.49 1.38 May 20 p 97.25 97.26 +0.01 2.60 1.50 May 20 p 98.00 98.01 +0.01 2.60 2.50 May 20 p 99.27 99.28 +0.01 2.58 1.50 Jun 20 p 97.31 98.00 +0.01 2.59 1.63 Jun 20 p 98.05 98.06 +0.01 2.59 1.88 Jun 20 p 98.20 98.21 +0.01 2.59 2.50 Jun 20 p 99.27 99.28 +0.01 2.58 1.25 Jul 20 f 101.15 101.16 +0.02 .51 1.50 Jul 20 p 97.28 97.29 +0.01 2.60 1.63 Jul 20 p 98.02 98.03 +0.01 2.61 2.00 Jul 20 p 98.25 98.26 2.61 1.50 Aug 20 p 97.24 97.25 +0.01 2.61 2.63 Aug 20 p 100.01 100.02 +0.01 2.61 8.75 Aug 20 k 112.12 112.13 -0.01 2.60 1.38 Aug 20 p 97.14 97.15 +0.01 2.61 2.13 Aug 20 p 99.00 99.01 +0.01 2.61 1.38 Sep 20 p 97.13 97.14 +0.01 2.61 1.38 Sep 20 p 97.11 97.12 +0.01 2.62 2.00 Sep 20 p 98.22 98.23 +0.02 2.62 1.63 Oct 20 p 97.27 97.28 +0.01 2.62 1.38 Oct 20 p 97.07 97.08 +0.01 2.63 1.75 Oct 20 p 98.02 98.03 +0.01 2.63 1.75 Nov 20 p 98.01 98.02 +0.01 2.62 2.63 Nov 20 p 99.31 100.00 2.63 1.63 Nov 20 p 97.22 97.23 +0.01 2.63 2.00 Nov 20 p 98.17 98.18 2.63 1.88 Dec 20 p 98.08 98.09 +0.01 2.62 1.75 Dec 20 p 97.29 97.30 +0.01 2.63 2.38 Dec 20 p 99.12 99.13 +0.01 2.63 2.00 Jan 21 p 98.15 98.16 +0.01 2.63 1.13 Jan 21 f 101.04 101.05 +0.02 .66 1.38 Jan 21 p 96.29 96.30 +0.02 2.64 2.13 Jan 21 p 98.23 98.24 2.64 2.25 Feb 21 p 99.01 99.02 +0.01 2.63 3.63 Feb 21 p 102.13 102.14 +0.01 2.64 7.88 Feb 21 k 113.01 113.02 2.62 1.38 Feb 21 p 96.05 96.06 +0.01 2.64 2.00 Feb 21 p 98.12 98.13 +0.01 2.64 2.38 Mar 21 p 99.10 99.11 +0.02 2.64 1.25 Mar 21 p 96.12 96.13 +0.02 2.64 2.25 Mar 21 p 98.31 99.00 +0.02 2.64 .13 Apr 21 f 98.12 98.13 +0.03 .72 2.38 Apr 21 p 99.09 99.10 +0.02 2.64 1.38 Apr 21 p 96.19 96.20 +0.02 2.64 2.25 Apr 21 p 98.30 98.31 +0.02 2.64 2.63 May 21 p 99.29 99.30 +0.01 2.65 3.13 May 21 p 101.09 101.10 +0.01 2.65 8.13 May 21 k 114.28 114.29 +0.01 2.64 2.00 May 21 p 98.07 98.08 +0.02 2.65 2.63 Jun 21 p 99.29 99.30 +0.02 2.65 1.13 Jun 21 p 95.21 95.22 +0.02 2.66 2.13 Jun 21 p 98.16 98.17 +0.02 2.65.63 Jul 21 f 100.08 100.09 +0.02 .53 1.13 Jul 21 p 95.17 95.18 +0.02 2.66 2.25 Jul 21 p 98.26 98.27 +0.02 2.66 2.13 Aug 21 p 98.13 98.14 +0.02 2.66 8.13 Aug 21 k 116.04 116.05 +0.01 2.64 1.13 Aug 21 p 95.13 95.14 +0.03 2.66 2.00 Aug 21 p 98.00 98.01 +0.02 2.66 1.13 Sep 21 p 95.09 95.10 +0.03 2.67 2.13 Sep 21 p 98.10 98.11 +0.02 2.67 1.25 Oct 21 p 95.17 95.18 +0.02 2.67 2.00 Oct 21 p 97.28 97.29 +0.02 2.67 2.00 Nov 21 p 97.28 97.29 +0.03 2.67 8.00 Nov 21 k 116.30 116.31 +0.02 2.65 1.75 Nov 21 p 97.01 97.02 +0.03 2.68 1.88 Nov 21 p 97.14 97.15 +0.03 2.67 2.00 Dec 21 p 97.24 97.25 +0.02 2.68 2.13 Dec 21 p 98.05 98.06 +0.02 2.68 .13 Jan 22 f 98.08 98.09 +0.04 .63 1.50 Jan 22 p 96.00 96.01 +0.03 2.69 ARCResources 128678 15.12 14.55 14.92 +.21 AdvOil Gas 57399 4.29 4.22 4.24 +.03 AgnicoEagle 43478 60.86 59.77 59.91 -.70 AirCdaV VV 83043 21.13 20.74 20.84 -.07 AlamosGoldA 42926 7.43 7.32 7.35 -.09 AlgonquinPwr 86210 12.74 12.46 12.60 -.09 AlimntatnBSV 112062 63.17 61.70 62.80 +.60 AltaGasLtd 61640 28.13 27.92 28.02 -.05 AphriaInc J 173665 12.04 11.70 11.75 -.23 AritziaInc S 66665 18.03 17.62 17.95 +.16 AthabascaOil 91568 1.84 1.78 1.81 +.02 AuroraCannabi 620106 8.93 8.54 8.62 -.31 B2GoldCorpo 103486 3.28 3.23 3.23 -.05 BCE Inc 125820 56.20 55.85 55.93 -.07 BarrickGold 142713 17.11 16.89 16.98 -.05 BaytexEnergy 312256 4.62 4.46 4.53 +.06 BirchcliffEng 213029 5.20 5.00 5.13 +.14 Bk NS 174181 75.54 75.23 75.47 ... BkMontreal 88001 103.34 102.82 103.13 +.08 BlackberryLtd 100889 13.44 13.30 13.42 +.13 BombardirBSV 470453 5.44 5.36 5.41 +.01 BonavistaEgy 98559 1.58 1.50 1.56 +.05 BoralexClA 64479 20.60 19.51 20.05 -.56 BrookfldALV 85671 55.60 54.60 54.86 -.62 CIBC 83140 116.10 115.40 116.07 +.24 CIFinancial 58970 23.98 23.72 23.95 -.06 CalfracWell 42219 5.95 5.67 5.78 -.02 CamecoCorp 66096 14.52 14.29 14.43 +.11 CanopyGrowth 348773 38.95 37.50 37.77 -1.08 CascadesInc 80281 11.97 11.29 11.52 -.44 CdnEgySrvTc 56035 4.78 4.62 4.78 +.15 CdnNatRail 97977 113.62 112.18 112.92 +.14 CdnNatRes 223300 48.73 48.05 48.59 +.44 CenovusEngy 394713 14.10 13.85 13.91 -.09 CequenceEgy 99629 .10 .09 .10 +.01 CorusEntBo 56093 4.64 4.55 4.60 -.15 CrescentPnt 237037 10.31 10.05 10.18 +.13 CrewEngy 183886 2.27 2.03 2.26 +.23 CronosGroupI 45990 9.35 9.12 9.24 +.02 DollaramaInc 40903 49.60 49.09 49.22 -.24 ECNCapitalCo 133506 3.85 3.73 3.82 +.05 EldoradoGld 126646 1.47 1.39 1.42 +.01 ElementFin 54976 6.17 6.04 6.06 -.09 EnCanaCorp 264823 17.52 16.92 17.43 +.46 EnbridgeInc 207092 47.24 46.77 46.86 -.26 EnbridgeIncme 46754 33.05 32.77 32.91 -.07 EnerplusCorp 44046 17.49 17.19 17.26 +.03 FirstCapRlty 40020 20.20 20.10 20.15 +.01 FirstQntumo 169019 19.02 18.70 18.86 -.11 Fortis Inc 75117 42.69 42.12 42.58 ... GoldcorpInc 105123 17.57 17.38 17.38 -.13 GreenOrganicD 174538 6.10 5.62 6.04 -.06 GtWstLifeco 51461 32.54 31.99 32.47 +.39 H RRealUn 62677 20.26 20.04 20.15 -.10 HrznCrdOilBl 187270 11.53 11.12 11.22 +.12 HrznCrdOilBr 221220 4.65 4.49 4.61 -.06 HrznNtGsBul 206448 3.60 3.51 3.54 -.09 HudBayMnrls 119372 6.93 6.76 6.85 +.01 HuskyEngy 64734 21.30 20.90 20.99 -.02 HydroOneLimi 275347 19.50 19.10 19.17 -.35 ISharesS P60 73316 24.78 24.71 24.74 -.02 IShrsCapEngy 76504 13.53 13.36 13.45 +.11 IamgoldCorp 44572 7.75 7.59 7.61 -.12 ImperialOil 63361 44.91 44.53 44.79 +.34 InterPipeline 86059 25.50 25.18 25.25 -.19 IvanhoeAo 56961 2.65 2.60 2.61 -.04 KeltExplo 85308 9.20 8.89 9.17 +.16 KinrossGold 221627 5.01 4.87 4.94 -.07 LundinMng 123456 7.51 7.41 7.50 +.02 MEGEnergy 156477 10.81 10.41 10.44 -.31 MagnaInt l 63133 79.64 78.45 78.78 -.22 MandalayReso 84730 .23 .18 .20 +.01 ManulifeFin 178733 23.69 23.49 23.68 +.15 MedReleafCorp 90554 30.65 29.12 29.56 -1.12 Metro Inc 54583 45.10 44.49 44.98 +.21 NatBkCan 83776 63.66 62.99 63.25 -.39 NemaskaLithiu 44934 .84 .82 .84 ... NeptTech Bi 44069 4.62 4.17 4.30 -.25 New Gold 136691 2.72 2.63 2.63 -.09 NorthlandPowe 48612 25.07 24.42 24.79 -.30 NutrienLtd 55416 70.13 69.28 69.83 +.03 OceanaGoldCrp 92262 3.80 3.71 3.75 -.11 OpenTextCorp 41245 50.22 49.67 49.90 +.20 OsiskoMining 107008 2.33 2.12 2.14 -.13 PaintedPonyE 138732 2.87 2.67 2.84 +.18 ParexReso 42241 25.31 24.97 25.20 +.21 PembinaPipe 85453 46.97 46.39 46.71 -.16 PengrowthEgy 77897 1.18 1.12 1.13 -.05 PeytoExpl 75473 10.85 10.41 10.63 +.19 PhotonControl 40817 2.51 2.33 2.34 -.14 PowerCorpSV 41577 29.48 29.25 29.42 +.12 PrairieSkyRyl 45663 25.44 24.53 25.22 +.70 PrecisionDrl 256695 5.07 4.80 4.83 -.06 ProMISNeurosc 47575 .39 .35 .37 ... Prometico 108783 .84 .79 .80 -.03 QuaterhillInc 58872 1.40 1.36 1.39 +.02 QuebecorBSV 45247 28.04 27.84 27.88 -.09 RagingRiver 96988 6.11 5.92 6.03 +.08 RealMattersI 54895 5.91 5.55 5.69 -.25 RioCanRlUn 50925 24.82 24.59 24.65 -.01 RogersCommB 111309 66.05 65.60 65.85 +.31 RoyalBank 124307 101.60 101.25 101.46 -.05 SevenGenClA 99729 15.36 14.87 15.19 +.29 ShawCommBNV 57632 27.56 27.36 27.52 ... SunLifeFin 104582 53.30 53.04 53.18 -.08 SuncorEngy 270361 55.35 54.39 55.20 +.68 SuperiorPlus 44928 13.09 12.91 12.97 -.09 SurgeEnergyo 41875 2.59 2.51 2.55 +.02 T D Bank 258248 76.42 75.67 75.95 -.40 TORCOil Gas 80000 8.12 8.00 8.02 -.01 TahoeReso 47208 6.58 6.39 6.39 -.16 TamarackVall 62524 4.66 4.53 4.54 -.04 TeckResLimit 124915 32.54 32.12 32.45 +.13 Telus Corp 62804 48.10 47.76 48.00 ... TerangaGold 54550 4.60 4.11 4.42 -.23 TheHydropothe 186386 4.84 4.64 4.66 -.17 TheStarsGrou 42420 48.00 46.98 47.62 +.28 Theratechnlgs 60312 11.15 9.94 10.13 -1.03 ThomsonReuter 54588 56.06 55.60 55.92 +.34 TourmalineOil 71578 24.37 24.08 24.34 +.19 TrNrthCmRT 50918 6.44 6.41 6.43 +.03 TransAltaCorp 72783 6.90 6.85 6.90 +.02 TransCdaCorp 87225 57.68 57.04 57.20 -.22 TransGlobeo 70813 5.45 4.97 5.32 +.42 TrevaliMngo 257243 .80 .75 .77 +.02 TricanWell 229456 3.18 3.10 3.15 +.03 TriconCapital 59996 10.77 10.64 10.67 -.07 TrinidadDrill 42198 1.83 1.79 1.80 -.01 TurquoiseHill 58122 3.83 3.71 3.71 -.01 UrtheCasto 540563 .35 .26 .32 +.09 ValeantPharma 123241 32.19 30.75 30.80 -1.06 VermilionEgy 61496 49.18 47.87 48.69 -.24 WheatonPrecio 44062 29.15 28.92 28.95 -.19 WhitecapReso 119465 9.47 9.26 9.36 +.10 YamanaGld 136546 3.86 3.80 3.82 -.01 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 1.88 Jan 22 p 97.08 97.09 +0.02 2.69 2.00 Feb 22 p 97.21 97.22 +0.02 2.68 1.75 Feb 22 p 96.24 96.25 +0.02 2.69 1.88 Feb 22 p 97.06 97.07 +0.02 2.69 1.75 Mar 22 p 96.22 96.23 +0.03 2.69 1.88 Mar 22 p 97.04 97.05 +0.03 2.69 .13 Apr 22 f 97.29 97.30 +0.03 .68 1.75 Apr 22 3p 96.19 96.20 +0.02 2.70 1.88 Apr 22 p 97.01 97.02 +0.02 2.70 1.75 May 22 p 96.18 96.19 +0.03 2.69 1.88 May 22 p 96.31 97.00 +0.02 2.70 1.88 May 22 p 96.16 96.17 +0.03 2.70 1.75 Jun 22 p 96.14 96.15 +0.03 2.70 2.13 Jun 22 p 97.27 97.28 +0.03 2.70 .13 Jul 22 f 98.12 98.13 +0.04 .53 1.88 Jul 22 p 96.26 96.27 +0.03 2.71 2.00 Jul 22 p 97.10 97.11 +0.04 2.71 1.63 Aug 22 p 95.28 95.29 +0.05 2.70 7.25 Aug 22 k 117.18 117.19 +0.01 2.67 1.63 Aug 22 p 95.25 95.26 +0.03 2.71 1.88 Aug 22 p 96.24 96.25 +0.03 2.71 1.75 Sep 22 p 96.06 96.07 +0.04 2.71 1.88 Sep 22 p 96.22 96.23 +0.04 2.71 1.75 Oct 22 p 96.20 96.21 +0.04 2.71 2.00 Oct 22 p 97.04 97.05 +0.04 2.71 1.63 Nov 22 p 95.18 95.19 +0.04 2.71 7.63 Nov 22 k 120.00 120.01 +0.02 2.70 2.00 Nov 22 p 97.02 97.03 +0.04 2.71 2.13 Dec 22 p 97.16 97.17 +0.04 2.72 .13 Jan 23 f 97.25 97.26 +0.04 .62 1.75 Jan 23 p 95.28 95.29 +0.04 2.72 2.38 Jan 23 p 98.17 98.18 +0.04 2.72 2.00 Feb 23 p 96.29 96.30 +0.04 2.71 7.13 Feb 23 k 118.28 118.29 +0.02 2.71 1.50 Feb 23 p 94.23 94.24 +0.04 2.72 2.63 Feb 23 p 99.19 99.20 +0.04 2.71 1.50 Mar 23 p 94.20 94.21 +0.04 2.72 2.50 Mar 23 p 99.01 99.02 +0.04 2.72 .63 Apr 23 f 99.28 99.29 +0.04 .65 1.63 Apr 23 p 95.02 95.03 +0.04 2.72 2.75 Apr 23 p 100.04 100.05 +0.05 2.72 IntlDiscvInv FR 17.20 +.33 -4.0 +1.1 +8.5/C IntlGrA m FG 13.74 +.18 -2.8 +3.1 +5.6/D IntlGrI FG 13.55 +.18 -2.7 +3.4 +6.1/C IntlGrInv FG 13.63 +.18 -2.8 +3.2 +5.8/C IntlOppsInv FR 11.47 +.23 -2.9 +2.9 +11.5/A InvGinnieMaeInv GI 10.21 +.01 +.8 -.8 +.8/C InvGinnieMaeR5 GI 10.21 +.01 +.8 -.7 +1.0/B InvOC2020A m TE 12.70 +.07 +.2 +1.5 +4.9/D InvOC2020I TE 12.73 +.07 +.2 +1.8 +5.3/C InvOC2020Inv TE 12.72 +.06 +.2 +1.6 +5.1/C InvOC2020R b TE 12.69 +.07 +.2 +1.4 +4.6/D InvOC2025A m TG 15.09 +.09 +.1 +1.5 +5.3/D InvOC2025I TG 15.12 +.09 +.1 +1.8 +5.8/D InvOC2025Inv TG 15.11 +.09 +.1 +1.8 +5.6/D InvOC2025R b TG 15.07 +.09 +.1 +1.5 +5.0/E InvOC2030A m TH 13.21 +.09 +.1 +1.9 +5.7/E InvOC2030I TH 13.25 +.09 +.1 +2.1 +6.2/D InvOC2030Inv TH 13.24 +.09 +.1 +1.9 +5.9/D InvOC2030R b TH 13.20 +.09 +1.7 +5.4/E InvOC2035A m TI 16.57 +.12 -.1 +2.2 +6.1/E InvOC2035I TI 16.62 +.13 +2.5 +6.6/D InvOC2035Inv TI 16.59 +.12 -.1 +2.3 +6.4/E InvOC2035R b TI 16.55 +.12 -.1 +2.0 +5.8/E InvOC2040A m TJ 14.03 +.11 -.2 +2.6 +6.6/E InvOC2040I TJ 14.06 +.11 -.1 +2.8 +7.1/D InvOC2040Inv TJ 14.06 +.12 -.1 +2.8 +6.9/E InvOC2040R b TJ 14.01 +.11 -.2 +2.4 +6.4/E InvOC2045A m TK 17.66 +.15 -.3 +2.8 +7.1/E InvOC2045I TK 17.72 +.16 -.2 +3.1 +7.6/D InvOC2045Inv TK 17.69 +.16 -.2 +3.0 +7.4/E InvOC2045R b TK 17.65 +.15 -.3 +2.7 +6.9/E InvOC2050A m TN 14.44 +.14 -.3 +3.1 +7.5/D InvOC2050I TN 14.48 +.13 -.3 +3.2 +8.0/C InvOC2050Inv TN 14.46 +.14 -.3 +3.1 +7.8/D InvOC2050R b TN 14.43 +.14 -.3 +2.9 +7.2/E InvOC2055A m TL 15.47 +.15 -.4 +3.1 +7.7/D InvOC2055Inv TL 15.50 +.15 -.4 +3.2 +7.9/D InvOC:AgrInv AL 17.42 +.17 -.5 +3.0 +7.6/B InvOC:CnsrvInv CA 13.88 +.07 +.1 +1.4 +5.1/B InvOCInRetA m RI 13.44 +.07 +.2 +1.5 +4.7/A InvOCInRetI RI 13.44 +.07 +.3 +1.8 +5.2/A InvOCInRetInv RI 13.43 +.07 +.2 +1.6 +4.9/A InvOCInRetR b RI 13.42 +.07 +.2 +1.3 +4.4/B InvOCModInv MA 16.08 +.12 -.2 +2.2 +6.4/C InvOCVryAgrInv XM 19.03 +.21 -.8 +4.0 +8.9/B InvOCVryCsrvInv XY 12.04 +.03 +.6 +.7 +3.9/B LgCoValInv LV 10.18 +.08 +.2 +.6 +6.7/E MidCpValA m MV 17.57 +.06 -.1 +.8 +10.1/A MidCpValC m MV 17.39 +.06 -.1 +.4 +9.3/B MidCpValI MV 17.62 +.06 +1.0 +10.6/A MidCpValInv MV 17.61 +.07 -.