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 Gloria Martin FRONT SECTION OUR TOWN SECTION IN THIS EDITION COUPONS DEATHSLEGALS ........................................10A LOTTERY ........................................2A OBITUARIES ..................................4A POLICE BEAT ..............................12A SPORTS ..................................1415A WEATHER ......................................2A CLASSIFIEDS .....................1620B COMICS/PUZZLES ............2124B OPINION .....................................5B RELIGION ...................................6B VENUE .........................................3B TV BOOK BUSINESS MATTERS MRT Lawn Service ................A12James W. Campbell Lorene M. Renee Theodon Moffatt Anthony Chiarello $1.00 AN EDITION OF THE SUNVOL. 73 | NO. 30LOCAL NEWS COVER TO COVER | FLORIDAS #1 WEEKLY NEWSPAPERVENICE GONDOLIER SUNwww.yoursun.com Saturday, July 21, 2018 Sarasota County commissioners still arent sure they want to privatize the countys bus system, but theyre willing to explore the options. Commissioners voted unanimously for Rob Lewis, interim director of the Sarasota County Area Transit, to prepare and issue a request for proposal. This process would provide the county with specific details from interested vendors regarding SCAT for commissioners to consider. For some time, commissioners have entertained the possibility of a different business model, especially as technological changes have occurred in area of transportation. With a budget of $29 million, SCAT largely depends upon the countys general fund for its operations, County mulls privatizing SCATBy WARREN RICHARDSONSUN CORRESPONDENTSCAT | 2Suicide by caffeine is cause of deathYoung woman had equivalent of 30-60 energy drinksThe Twelfth District Medical Examiners Of“ce in Sarasota has determined 23-year-old Meghan Kay Bennetts death was suicide by caffeine. The Clearwater womans body was found face down on the lawn of a Venice residence on the island in the early morning of March 15. No explanation was ever given about why she was there or what happened to her. There were no obvious signs of foul play or drug use. A Venice Police Department report released on Friday, four months later, tells a tale of a daughter estranged from her parents who had moved to Venice six months ago to live with a boyfriend 16 years her senior. The parents learned from an aunt their daughter had made attempts to overcome previous drug problems and life was looking brighter. Upon learning of her death, they suspected a relapse. For Meghans father, Michael Bennett, her passing was crushing. Its the third child hes lost, he said, in a family thats had more than its share of substance abuse issues.By GREG GILESNEWS EDITOR PHOTO BY GREG GILESVenice Police shield the body of a young woman, later identied as Meghan Bennett. She was found lying on a lawn in a residential neighborhood in the early morning hours of March 15. MEGHAN BENNETTCAFFIENE | 4Sea turtles continue to nest on Manasota Key and other area barrier islands, but the red tide algae bloom is taking its toll. Tuesday, sea turtle patrol volunteers discovered on Manasota Key three dead turtles. Two were green turtles and one large loggerhead, that appeared to be struck by a boat, Zoe Bass reported. Another turtle was trapped alive. One was a live stranded nesting female, stuck under the steps in a rock revetment,Ž said Bass, who is one of the state permit holders overseeing Coastal Wildlife Club sea turtle volunteer patrols. CWC volunteers reported 10 other previous dead turtles on the key, which brings the total to 13. Red tide or not, sea turtles continue to nest. As of July 13, the CWC reported 3,266 loggerhead nests, 13 green nests and one Kemps ridley nests on Red tide is still killing sea turtlesBy STEVE REILLYSTAFF WRITERTURTLES | 10 PROVIDED BY COASTAL WILDLIFE CLUBSue Drummer measures a small green sea turtle that washed up dead on Manasota Key. Local barrier islands are seeing many dead sea turtles that fell victim to the toxic red tide algae.South Sarasota County Memorial Hospital opened its doors in 1951, with 14 beds, four physicians, 17 employees and 30 volunteers. The Venice Gondolier was around to write about it, having begun publishing “ve years earlier. Sixty-seven years after the “rst patients were treated, the hospital is back in the news for its newness. Venice Regional Bayfront Health plans to build a replacement hospital out east, near the Jacaranda Roundabout. Changes at the hospital were one of the many conversation threads as businesses old and new „ and the people who run them „ were honored Thursday at a dinner commemorating the publication of Business Matters, an annual magazine found inside todays edition of the Venice Gondolier Sun Venice Regional was represented by, among others, hospital marketing director Bob Hite and Laurie Sparr, marketing manager for Gulf Coast Medical Group. Other businesses honored for 60+ years of service were Hill & Hill Plumbing Company, Cooks Sportland, Superior Heating & Cooling and Malwin & Malwin Family Dentistry. Though very different entities, the hospital and these four businesses share a bond through their longevity. The dinner, held at Pelican Pointe Golf & Country Club, afforded attendees a glimpse at what business was like many decades ago in Venice. Local companies with 50-59 years of service „ including Venice Living by Ralphs Interiors and Fox Furniture „ were honored. Southwest Florida has a checkered past of booms and busts. The Great Depression of the 1920s and 1930s and the Great Recession of the 2000s bookended the era when Venice saw much growth in population and in the important real estate business sector. If you needed a Realtor in 1978, perhaps Paradise Realty of Venice was the company to call. Paradise Realty is still around today and was honored at the dinner. Business MattersBy ED SCOTTSPECIAL SECTIONS EDITORNewspaper honors businesses for years of service, more PHOTOS BY ROB CHRISTYPosing for a photo after the Venice Gondolier Sun Business MattersŽ celebration are the 2018 Top 40 Business Professionals. Shown here are representatives of the Venice Gondolier Sun one of the oldest operating business in the Venice area. The newspaper is celebrating 72 years. Stephanie Accardi of Accardi & Associates shows her enthusiasm during the Venice Gondolier Sun Business MattersŽ celebration.BUSINESS | 5 500 S. US Highway 41 Bypass € Venice, FL 34285 € Next to the Brickyard Pizza € WestCoastMattressFlorida.com € 941-445-5558 FREE Same Day Delivery FREE Financing FREE Great ServiceVoted #1 Mattress Store 4 Years In A Row! BLOW OUT CLEARANCE SALELimited Time Only adno=54536230

PAGE 2

2A SUN NEWSPAPERS JULY 21, 2018 € WEEKEND EDITION SUNRISE, SUNSET VENICE TIDES Sunrise/setTonights sunset 8:24 p.m. Tomorrows sunrise 6:49 a.m.Moonrise/setMoonrise 3:26 p.m. Moonset 2:47 a.m. EASTERN STANDARD TIMEDATE HIGH HIGH LOW LOW P.M. A.M. P.M. A.M. SAT 21 9:58 7:43 3:42 1:25 SUN 22 11:23 8:29 4:44 2:10 MON 23 „ 9:15 5:35 2:59 TUE 24 12:26a 9:59 6:19 3:48 WED 25 1:12a 10:40 6:57 4:33 *STRONG TIDE a „ A.M. p „ P.M.ALMANAC ABC 7 WEATHER VENICE OUTLOOK Florida Lottery www.flalottery.com PICK 2July 19N ....................... ......... 3-1 July 19D ..................... ........... 5-2 July 18N ....................... ......... 2-2 July 18D ........................ ........ 3-0 July 17N ........................ ........ 9-3 July 17D ....................... ......... 6-7 D-Day, N-Night PICK 3July 19N ..................... ........ 9-9-2 July 19D ..................... ........ 2-1-5 July 18N .................... ......... 7-9-0 July 18D .................. ........... 8-7-3 July 17N ................. ............ 0-7-6 July 17D ................ ............. 3-0-3 D-Day, N-Night PICK 4July 19N ................. ........ 8-2-4-7 July 19D ................. ........ 2-2-0-1 July 18N ................ ......... 3-7-8-1 July 18D ................ ......... 0-1-6-0 July 17N ................ ......... 5-7-2-9 July 17D ................ ......... 7-2-4-3 D-Day, N-Night PICK 5July 19N ............... ....... 4-7-8-5-6 July 19D ............ .......... 8-0-3-5-4 July 18N ............. ......... 6-0-0-9-1 July 18D .......... ............ 1-1-6-0-5 July 17N ........... ........... 0-2-3-0-1 July 17D ........... ........... 7-2-3-6-4 D-Day, N-Night FANTASY 5July 18 .... ............. 4-10-22-25-32 July 17 ...... ........... 7-12-14-22-32 July 16 ...... ............. 3-4-22-25-27PAYOFF FOR July 181 5-digit winners ....$199,121.06 263.. 4-digit winners .....$122.00 8,562 3-digit winners ......$10.50 CASH FOR LIFEJuly 16 ...... ......... 17-18-45-46-55 Cash Ball .......... ........................ 1PAYOFF FOR July 160.............. ....... 5-5 CB $1,000/Day 1............ ........... 5-5 $1,000/Week 3........... ................. 4-5 CB $2,500 10............ ...................... 4-5 $500 LUCKY MONEYJuly 17 .......... ............ 9-30-41-43 Lucky Ball ........ ......................... 1PAYOFF FOR July 131............ ........ 4-of-4 LB $550,000 1............ ............ 4-of-4 $4,619.50 27......... ........... 3-of-4 LB $375.00 477........ ................ 3-of-4 $62.50ESTIMATED JACKPOT$500,000 LOTTOJuly 18 ..... .... 10-20-36-44-46-53PAYOFF FOR July 180.. .... 6-digit winners $4 million 11 .....5-digit winners $6,239.00 677.... ...... 4-digit winners $84.00 POWERBALLJuly 18 ...... ........... 1-10-27-28-36 Powerball ...... ......................... 12PAYOFF FOR July 180 5-5 + PB ....... ....... $110 Million 1.................... ........ 5-5 $1 Million 1 4-5 + PB ...... .............. $50,000 33..................... ............. 4-5 $100ESTIMATED JACKPOT$130 Million MEGA MILLIONSJuly 17 .............. 40-41-61-66-67 Mega Ball ........... .................... 12PAYOFF FOR July 170.. ..... 5 of 5 + MB $ 375 Million 1....... .................. 5 of 5 $1 Million 1.... ............. 4 of 5 + MB $10,000 31....... ........................ 4 of 5 $500ESTIMATED JACKPOT$422 Million 86 80 High LowSATURDAY 87 77 High LowMONDAY 88 80 High LowSUNDAY 87 78 High LowTUESDAY $$ SAVEMONEY$$Shop the Classifieds. SAVE LIVES. GIVE BLOOD. which cost approximately $20 million. As several commissioners noted, SCAT does not make a profit. In response to questions from commissioners, Lewis said he could have the request for proposal ready by the end of August. From information gleaned from a request for information issued earlier this year, Lewis felt it would take from 60 to 90 days for interested firms to respond, which would fall near the boards annual retreat in December. That pleased Commissioner Mike Moran, who lamented a couple of times during the discussion about the ability of the private sector to sometimes move at lightning speed while we muddle along in mud.Ž Both Moran and Commissioner Paul Caragiulo stressed that Lewis should continue his interactions with the Manatee County staff. Caragiulo went so far as saying Lewis needed to know what Manatee County would like to see included in the request. Forty percent of the ridership goes down the same corridor, and we operate buses in Manatee County,Ž Caragiulo said. Its important for Manatee County to be part of the process.Ž Commissioners from both counties have discussed a possible merger of the two bus systems but have never taken a formal step in that direction. Another concern, raised by Moran, was what would happen to the county employees. I want hypersensitivity regarding the employees of the county,Ž Moran said. Lewis acknowledged that treatment of the employees would be an important aspect of the request. He added that it was the employees, not the buses or other machinery, that made SCAT run. Repeating her often-said statement that any private entity would have to merge SCAT with another system to make money, Commission Chair Nancy Detert said, I will happily support an RFP (request for proposals) to see what they have to say.ŽEmail: jondaltonwr@gmail.comSCATFROM PAGE 1 Expires //. Assisted Living only. Some restrictions apply.Call today and get months free!* Venice950 Pinebrook Road Venice, FL 34285 ALF #8813 www.HarborChaseVenice.comOur award-winning Life Enrichment program was designed to create rich and rewarding days, full of the things that make you want to jump out of bed with eager anticipation. Youll shout with delight: € The wealth of exhilarating social events € Immense learning opportunities € Invigorating tness classes € Entertaining experiences available daily FREE!* 3 mthsGet the jump on d a y a n d g e t Our award-winn program was de rich and reward things that ma k out of bed with Youll shout w € The wealth social event € Immense le € Invigoratin € Entertaini n available d adno=54537435 adno=54537290 ALPHA INSURANCE (formerly Purpose/Pinkerton Insurance Agency)Welcomes Echo Lazorko (formerly from Moody Agency)We would like to invite Echos customers to call her at 941-207-2050, new and old.Alpha Insurance is family owed and run since 1975, providing auto, home, and business insurance. Alpha Insurance LLC€ Homeowners € Auto € Commercial € Life & Health1200 Jacaranda Blvd., € Venice, FL 34292 941-207-2050 € purposeinsurance.comadno=54539260 adno=54535873 Direct Phone Numbers: General Office 207-1000 € Newsroom 207-1000 Circulation 207-1300 Advertising 207-1220 € Classified 429-3110 Editorial/Welcome Home/Newsroom Fax 484-8460 Classified Fax 866-949-1426 /Advertising Fax 485-3036 Toll Free 1-866-357-6204 € Sunline Internet Services 888-512-6100 Community Web Site http://www.venicegondolier.com Publisher: Glen Nickerson Editor: Ron Dupont Jr. CEO: David Dunn-Rankin Printed on recycled paper. USPS (221-700) ISSN (1536-1063) The Venice Gondolier Sun is published every Wednesday and Weekend by The Sun. 200 East Venice Avenue, Venice, Florida 34285. Periodicals Postage paid at Venice, Florida and additional mailing centers. Home Delivery Wed. & Weekend Rate Newspaper designated market Venice, Laurel, Nokomis, Englewood (Sarasota Co.) 13 wks. $21.43 26 wks. $35.61 52 wks. $66.77 EZ PAY $4.83/month TV Times is optional $.25 a Wk Waterline is optional $.10 a Wk Mail Delivery 13 wks. $23.37 26 wks. $44.24 52 wks. $78.46 Single Copy WE $1 / Wkend $1 E-Edition $2.98/mo CUSTOMER SERVICE HOURS: Mon., Tues., Thurs. & Fri. 8 a.m. 5 p.m. Wed. 6 a.m. 5 p.m. Sat. 6 a.m.-11 a.m. POSTMASTER: Send address changes to Venice Gondolier Sun, Circulation Department, 200 E. Venice Ave., Venice FL 34285. 7% Tax Included € Foreign rates upon request Name Address City State Zip Phone Mastercard ( ) Visa ( ) Expiration Date Charge card number Signature SUBSCRIBE TODAY! Enclosed is a check for______and mail to the address below, attn. Circulation.Gondolier SunVENICELOCAL NEWS COVER TO COVER € FLORIDAS NO.1 WEEKLY NEWSPAPER CUSTOMER SERVICE POLICY: If you do not receive your newspaper by 6 a.m., please call the Circulation Dept. b efore 11 a.m. at 207-1300 and a newspaper will be brought to you.

PAGE 3

WEEKEND EDITION € JULY 21, 2018 SUN NEWSPAPERS 3A A 10-year old elementary school student who is mastering multiple languages as well as high school level math and reading has been chosen to represent Venice at an international conference for highly gifted students. Anna Kim rose above more than 1,000 applicants from across North America to receive one of 56 coveted invitations to the Kumon Annual Student Conference in Calgary, Canada. Anna, who attends Pine View School, will be the “rst student ever to represent Sarasota County at the event. Her family did not receive word that she had made the cut until the very last day that invitations went out. My parents tricked me,Ž Anna said. They put the letter in an envelope from my dads work and told me that it was a note from him. I was really surprised and happy.Ž With a resume like Annas, it is hard to believe the invite came as a shock. To qualify for the conference, a student must be studying at least three years above their grade level, a standard that presented no challenge to Anna. She is close to completing the entire Kumon Reading Program, which ends with Shakespeare, and is currently studying high school level algebra in the Kumon Math Program,Ž said Kumon spokeswoman Leah Coyle. Anna is also learning four languages „ Chinese, Korean, English and Spanish. Working on such advanced material, it is no surprise Anna is ahead of her fourth-grade class. When she has free time in school, she works on higher-level math workbooks to keep from getting bored. Anna enjoys learning,Ž said Suzi Shea, Annas third grade teacher. She is a hard worker, self-motivated, and all around nice kid.Ž Outside of the classroom, Anna is equally as gifted. The 10-year old girl does tae kwon do, gymnastics, plays violin, and has also expressed interest in joining a rowing team this year, if her schedule permits. The conference, which ran from July 16 to July 19, included speeches from Kumon graduates, sightseeing around Canada, and a chance for high-achieving students from three different countries to meet and connect.Gifted Venice student receives special invitationBy VIVIAN K. BRIDGESSUN WRITER COURTESY PHOTOSAnna Kim visits Ban National Park while in Canada for the Kumon Annual Student Conference. Anna Kim sits on a stage at the Annual Student Conference with her mother, Janna Kim, and her little sister, who also attends classes at Kumon. OFFERINGS IN VENICE AND SURROUNDING AREAS THE EXTRAORDINARY PremierSothebysRealty.comSothebys International Realty and the Sothebys International Realty logo are registered service marks used with permission. Each oce is independently owned and operated. Equal Housing Opportunity. Property information herein is derived from various sources including, but not limited to, county records and multiple listing services, and may include approximations. All information is deemed accurate. VENICE | 941.488.2600 215 West Venice Avenue | Venice, Florida 34285 VENICE | 941.412.3323 400 Barcelona Avenue | Venice, Florida 34285 PremierSothebysRealty.com CALL US FOR YOUR INTRODUCTIONTO THE EXTRAORDINARY 112 Castile Street $1,049,900 Victoria Stultz 941.387.5676 VENICE ISLAND1415 Bayshore Drive $1,049,000 Keri Allen & Peggy Olson 941.716.4420 ENGLEWOOD1066 Ruisdael Circle $989,900 Bob Linthicum & Ben Jones 941.928.8040 SORRENTO WOODS167 Tampa Avenue East #815 $895,000 Beth Sargent & Richard Bradway 941.716.1277 VENICE ISLAND1242 Southbay Drive $849,500 Lisa Napolitano 941.993.0025 SOUTHBAY YACHT AND RACQUET CLUB1111 Tuscany Boulevard $669,900 Chris & Betsie Shiparski 941.375.1148 PELICAN POINTE255 The Esplanade North #601 $649,900 Brad Tritschler 941.716.1042 GULF SHORES846 Blue Crane Drive $599,900 Chris & Betsie Shiparski 941.375.1148 PELICAN POINTE1134 Tuscany Boulevard $574,900 Chris & Betsie Shiparski 941.375.1148 PELICAN POINTE216 Park Trace Boulevard $550,000 Debbie DoorenBos & Julie Russell 415.299.2452 PARK TRACE ESTATES314 Venice Golf Club Drive $489,000 Bonnie Price 941.350.3362 VENICE1452 Seafarer Drive $469,900 Sharon Lewis 941.966.5400 SOUTHBAY YACHT & RACQUET CLUB13180 Fernando Street $469,900 Cindy Marovich 941.408.6041 ISLANDWALK21841 Edgewater Drive $450,000 Debbie & Ron DoorenBos 941.525.6399 PORT CHARLOTTE2548 Cortenova Court $449,000 Debbie Sugden 941.223.9363 VERONA RESERVE11521 Callaway Court $429,000 Courtney Green 941.809.8432 GRAND PALM20732 Capello Drive $374,500 Dan Olson & Peggy Olson 941.223.0686 VENETIAN FALLS2279 Lakewood Drive $359,000 Dan Olson & Maryanne Kurtz 941.223.0037 SORRENTO EAST20655 Capello Drive $339,900 Chris & Betsie Shiparski 941.375.1148 VENETIAN FALLS12132 Granite Woods Loop $329,000 Victoria Stultz 941.387.5676 STONEYBROOK AT VENICE336 Eden Drive $319,000 Beth Sargent & Richard Bradway 941.716.1277 ENGLEWOOD ISLES20405 Cavallo Court $315,000 Joe Vuono 941.544.0977 VENETIAN FALLS700 San Lino Circle #722 $268,000 Mary Szablowsi & Marsha Weaver 941.468.2227 SAN LINO313 Hammock Terrace $267,500 Sandra Simic 941.504.0944 VENICE GARDENS OPEN SUNDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M. OPEN SATURDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M. OPEN SUNDAY 1:30 4:30 P.M. OPEN SUNDAY 1 4 P.M.adno=54537268 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=54537327 adno=50538523

PAGE 4

4A SUN NEWSPAPERS JULY 21, 2018 € WEEKEND EDITION Memorials in the Sun Honor your passed loved ones anytime with a personalized memorial tribute. Call (941) 206-1028 for rates. $$ SAVEMONEY$$Shop the Classifieds AutopsyIn the autopsy report released this week, Associate Medical Examiner Phoutthasone Thirakul concluded Bennetts cause of death was not caused by any illegal drug, but that of caffeine toxicity. The manner of death was determined to be suicide by ingesting caffeine pills. Dr. Thirakul also found the young woman had hypertensive heart disease (high blood pressure). Residuals of an antihistamine commonly used to treat depression were also found in her blood. Bennett consumed an estimated four alcoholic drinks, and had a BAC (blood alcohol content) of 0.10 when she was recovered. Police have since been piecing together exactly what happened that night.Death investigationThe Venice Police Department released its death investigation report on Friday. Led by Det. Benjamin Neff, the report states Bennett and her boyfriend had a relationship fraught with frequent arguments. It wasnt uncommon for Bennett to leave the premise following a lovers quarrel and return later on. And it wasnt uncommon for her to threaten suicide, according to the boyfriend. The night prior to Bennetts death, the couple had an argument. She found photos on his phone that led her to believe he was cheating on her. She went into the bathroom and „ using shards from a shattered wine glass „ began scratching off the boyfriends tatooed initials from her wrist. He tried to stop her to keep her from hurting herself. She then threatened suicide and grabbed a baggie of caffeine pills as she tried to leave the residence. He wrestled the pills away from her, and she left on foot. He later learned she had searched his phone, and he wanted to confront her, so he enlisted the help of a friend to stay with him until she returned, hoping together they could help calm the situation. She never did. Detectives would later learn Bennett walked to a local convenience store on U.S. 41 and bought two bottles of caffeine pills, a bottle of cupcake ”avored Pinot Grigio wine, a snack and candy. She then walked to a gas station on the Bypass to purchase cigarettes and a lighter, and began to walk back home. That evening was especially cold. Temperatures reached a low of 44 degrees, with a wind chill of 42 degrees. A passerby found Meghan Bennetts fully clothed body a block away from her residence the next morning at 7:45 a.m. and ”agged down a city employee on a garbage route, who contacted police.A life cut shortMeghan was a beautiful and spirited young woman, according to her father, Michael Bennett. She was athletic, but did suffer from depression, he said. Despite past struggles with drugs, she excelled at school. At one point she earned a 4.0 GPA and a diploma from college. She told family she had left illegal drugs behind, he said. It made her passing that much more of a mystery. She just began taking a new medication for depression a month before she died, he said. That was borne out when a blood test found trace amounts of Citalopram, according to the toxicology report, used to treat depression. Family reported she had begun to work out again, and had been clean for more than a month. The autopsy report was a stunner. Not only are caffeine overdoses uncommon, suicide by caffeine is even more rare. I thought for sure it was some kind of narcotic or opioid overdose,Ž said Michael Bennett. The Medical Examiner said she ingested the equivalent of 30 to 60 energy drinks. They said it had to have been intentional. I dont get it.ŽEmail: ggiles@venicegondolier.comCAFFEINEFROM PAGE 1Lorene M. ReneeLorene M. ReneeŽ Arnold, 90, passed away Tuesday, July 17, 2018, at Westminster Village, Allentown, Pennsylvania. She was the wife of the late Irvin M. PeteŽ Arnold, who recently passed away in January. Born in South Whitehall Township, she was the daughter of the late Evan and Lillie E. (Brown) Heinly. Renee attended the United Methodist Womens School of Missions for 12 years and was very active supervising the Helping Hands Clothes Closet with Pete, as well as an integral part of the Florida United Methodist Childrens Home and its fundraising events. She was past president of the U.M. Women and a member of the Wesley Church, Bethlehem, Pennsylvania. Also, she was af“liated with the Daughters of the American Revolution. She is survived by daughters, Susan Arnold Bowles and her husband, John, of West Chester, Shirley Arnold of Bath, Pennsylvania, and Barbara Arnold McComb and her husband, David, of Whitewater, Wisconsin; sons Robert H. and his wife, Sharon and William M. and his wife, Deborah Appler, all of Bethlehem; 15 grandchildren; and 28 great-grandchildren. She was preceded in death by a son, Richard S., brother Charles Heinly and sister Evelyn Phillips. Services: Services will be at 10:30 a.m., Saturday, July 21, at Trexler Funeral Home, 1625 W. Highland St., Allentown. Calling will begin at 9:30 a.m. and burial will follow at Cedar Hill Memorial Park Contributions: Donations may be made in memory of Renee to Florida United Methodist Childrens Home, c/o the funeral home. | OBITUARIES James W. Campbell James JimŽ Woodrow Campbell, 83, of Nokomis, Florida, passed away at home Tuesday, July 17, 2018. Jim was born in Spring“eld, Ohio, on May 1, 1935. He married Patricia (Pat) Basinger on Dec. 27, 1965. Jim and his family moved from Lima, Ohio, to Nokomis, Florida, in 1974. Jim worked as a claims adjuster for Auto-Owners Insurance for 48 years. In Jims younger days, he gave back to the community by volunteering as a coach for both Venice Vikings Football and Venice Little League Baseball. He loved restoring old automobiles, completely restoring a 1937 Studebaker and a 1954 Ford Crestliner, identical to the “rst car he ever owned. Jim enjoyed traveling, woodworking in his garage and spending time in the mountains of Murphy, North Carolina. Jim is survived by his wife, Pat, of 52 years and sister Janice Gibson, Englewood, Ohio. Jim was extremely loving and proud of his children, grandchildren and great-grandchildren: Kim Clymer, Anderson, South Carolina, her children, Jason (Michelle) Clymer, their children Jillian and Case Clymer; and Leann (Brian) Pinto, and their daughter, Vitoria; Kristie Campbell, Jupiter, Florida, sons Zachary Campbell and Zeth Campbell; Joel Campbell, Sarasota, Florida, daughter Domenica and Jill (Cubby) Wolfe, Sylva, North Carolina, sons Jonah Arfons and Grayson Wolfe; and numerous nephews, cousins, and friends. Jim was preceded in death by his father, WoodyŽ Campbell of McComb, Ohio; Lucille Campbell Plumm, Spring“eld, Ohio; and his sister Joyce Bibler of Rawson, Ohio. Services: A Celebration of Life Service will be held at 6 p.m. at Covenant Life Church, 8490 McIntosh Road, Sarasota, Florida, on Saturday, July 28, with an old-fashioned ice-cream social to follow at the church. Jim took immense pride in his Scottish heritage. Therefore, the Campbell Family will scatter Jims ashes on the Clan Campbell burial ground, Culloden Battle“eld, Drumossie Moor, Inverness-shire, Scotland, a place that has signi“cant meaning to Jim and Pat and the rest of the Campbell family. The Campbell family would like to thank Tidewell Hospice and all of those who have traveled this journey with them. Contributions: In lieu of ”owers, Jim requested memorial donations be made to Tidewell Hospice, 220 Wexford Blvd., Venice FL 34293. Theodon Moffatt Theodon Moffatt, 91, passed from this life Saturday, July 14, 2018. Theodon was born in Smith Falls, Ontario, Canada, to Robert Flynn and Cora Hunter Flynn. Theodon married her sweetheart, Kenneth, in Peterboro, Ontario, in December of 1947. They moved to the United States in 1954. She worked as a nurse for 20 years, retired from Rochester General Hospital in 1992 and moved to Venice, Florida. She enjoyed life with family and friends and was very active in Lift Church in Venice. She is survived by her son, Michael (Diane) of Rochester, New York; grandsons, Matthew (Nicole), Ben (Chelse) and Dan (JoAnna); sister-in-law, Joan Ronco; along with four great-grandchildren; and several nieces and nephews. She was preceded in death by her husband, Kenneth, and brothers, Jack and Glen Flynn. Services: The date for a service will be determined at a later date. To share a memory of Theodon or send a condolence to the family, visit: FarleyFuneralHome.com. Anthony ChiarelloAnthony Chiarello, 77, of Venice, Florida, formerly of Brooklyn, New York, passed Tuesday, July 17, 2018. He was born Feb. 3, 1941 in Brooklyn, New York. Anthony was a cargo repairman longshoreman. He was a member of NYSA-ILA, Parkville Youth Organization and Epiphany Cathedral. Anthony is survived by his wife, Kathleen Chiarello; daughter, Dennise Algerio; sons, John, David and Anthony; sister, Angie Cracchiolio; son-in-law, Joseph; daughter-in-law, Maura; eight grandchildren; and one great-grandchild. Services: A Mass of Christian Burial will be held Monday, July 23, at 11:30 a.m., at Epiphany Cathedral. Following the Mass, a celebration of life will be held at Venice Estates Clubhouse No. 2. Toale Brothers Funeral Homes, Ewing Chapel, is in charge of arrangements. 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=545391870721 deserves a breakEVERYONE ONE If youre responsible for helping a loved one recover at home from surgery, illness or injury, you know all too well these days are few and far between. Our respite / vacation program gives you the opportunity to take a break from these demands. Youll have the added peace of mind knowing they are receiving around-the-clock professional care. Whether you use respite care on a regular basis, or just for a special occasion, call to learn about our short stays and affordable rates. Call today.ManorCare Health Services Venice 1450 East Venice Avenue € Venice, FL 34292 941.486.8088 € manorcare.com/Venice 201 7 HC R He alth care LLC adno=54537424 2017

PAGE 5

WEEKEND EDITION € JULY 21, 2018 SUN NEWSPAPERS 5A Welcoming Paradise Realty to the market were Michael Saunders & Company and Realtor Maia C. Morrison, both of whom opened their doors „ and perhaps began hosting open houses „ a little earlier, in 1976. What was it like to be a resident of Venice in the 1980s? Kim Phillips, the Gondolier Sun advertising manager and event emcee, revealed that residents had two new choices for buying jewelry in 1981. Both Classic Creations in Diamonds and Gold and Re”ections in Gold opened 37 years ago, she said. If you wanted a haircut sometime in 1988, James Grif“n Salon was probably offering great deals to bring customers to that new business. Homes are only as good as how well they are cared for. A number of businesses opened in Venice 10-19 years ago to serve homeowners. Honest Air Conditioning of Venice opened in 2000. Imperial Blind & Shutter and MRT Lawn and Garden Center came along in 2004. Of course, home inspections usually go hand-in-hand with real estate transactions. SWF Home Inspections put out its bright yellow shingle in 2003. Before these businesses „ and others „ were honored at the ceremony, the Top 40 business professionals in the area were recognized. Its the Gondolier Suns Whos Who, an annual celebration of the people who make the areas top businesses succeed on the Suncoast. Many of these honorees did not truly need Phillips introductions. Their reputations are their business cards. Honored were a chiropractor (Dr. Dennis E. Rhodes), a reverend (Elizabeth Turk), two Dukes (Evan and Pam), a Weaver (Benny), Silk (Erin) and Wood (Lueanne). Plus about 33 others. Pillars of the community all, no matter how many years of service. BUSINESSFROM PAGE 1 PHOTO BY ROB CHRISTYPosing for a photo are representatives of the business that have been serving customers in this area from 30 to 39 years. NOW IN VENICE! FLORIDAS PREMIERE SKINCARE PROVIDER I n the Target/Bealls S ho p p p p in g g Center next to S 4 31 5 T am i am i T ra il S ou th V en i ce FL 342 9 adno=54537464 adno=54513876 ADNO=54535961 Jeannies Bookkeeping ServicesBookkeeping Solutions Small Businesses pg Contact Jeannie See at 941-957-1030 or email shamijen@comcast.netfor adno=54539196

PAGE 6

6A SUN NEWSPAPERS JULY 21, 2018 € WEEKEND EDITION When Pineapples Island Grille opened in 2011, it caused quite a stir with its bright lime and yellow color scheme and outdoor patio with live music. The color palette and occasional noise complaints made it into local newspapers up until it closed its doors in 2015. The 15,000-square-foot establishment featured a main dining area, but it was the massive outdoor dining area that made some take note. The citys Architectural Review Board noticed the color palette was a bit over the top. And the huge canopy covering the outdoor bar area, they concluded, was merely an inexpensive way to obtain a liquor license. Either of those issues, if left unattended, could set a bad precedent for the city. So the ARB board embarked on a mission „ albeit delayed due to the citys preoccupation with rewriting its Comprehensive Plan, which is now complete „ to rewrite of a section of city law de“ning the uses of awnings, shutters, and canopies. That rewrite is nearly ready for peer review, and theyve added language pertaining to curtains, too, as more and more rain curtains began to adorn restaurants that accommodate outdoor dining. Once the revisions pass muster with the ARB, theyll be forwarded to the city Planning Commission, then onto Venice City Council. Here are the key changes: € Speci“es all awnings and canopies are subject to review by the ARB. The current rule doesnt specify which board will conduct the review. € Speci“es awnings are permitted to shade openings in proportion to their size. In other words, no awnings simply as an aesthetic element. And no oversized awnings. € Most of the ARB discussion focused on canopies. The new draft ordinance clari“es a canopy is de“ned as an awning with vertical or horizontal supports, and requires them to be in keeping architecturally with the main structure. Addressing the Pineapples issue, the draft states, Canopies are primarily used at building entrances to provide shade and recognition of entry points and shall not be used as a substitute for a permanent roof structure.Ž € Expands a section on curtains to include wind or rain screens, noting they shall be used as weather-related devices only and shall not be permanent. Nor shall they be held in permanent tracks or frameworks and shall be removable. Curtains may be attached to the structure using completely concealed or retractable methods which do not detract from the architectural character of the building when not in use.Ž Board members explained the need for the changes. I want(ed) to make sure we accomplish what we intended,Ž said ARB Member Jon Barrick. Just as an example, the Pineapples (awning) we felt was a roof and not an awning. It was constructed as an awning, but utilized and functioned as a roof. Its already in disrepair and ripped up. It functioned in order to provide a structure for a liquor license. And we saw this as a trend. So we wanted to make sure that awnings and canopies did the two things that we said in here ƒ built to shade entrances and openings. They werent intended to be extended, or a giant roof. And to not obscure building details. Thats what we were going for with that language,Ž Barrick said. I believe the zoning code has a 4 feet (extension). They can project no more than 48 inches over the sidewalk. And what happens is they go out 10 feet, and have columns. Now theyre a roof. (Then) they (must) follow our guidelines for a roof, which would be barrel tile roof or parapets with a vertical support to provide shade for entry points or over a window.Ž The board also agreed to add language specifying structures in the Historic District should be consistent with the citys color palate. We provide color for everything else ƒ this is wide open,Ž Barrick said. Someone could come in an add a purple awning and theres nothing we could do. We need a way to say no. No one thought they would paint Pineapples lime green,Ž he added. If they dont like it, then they have to get a variance,Ž he said. The rewrite is the most dif“cult job weve done,Ž added ARB Chair Jon Steketee. The ARB board is anticipated to pass the recommended adoption of the changes when it meets again in August.Email: ggiles@venicegondolier.comCity to restrict odd canopies, awningsBy GREG GILESNEWS EDITOR PHOTO BY GREG GILESThe massive canopy rooftop at the now-closed Pineapples Island Grille began a rewrite of awning and canopy rules in the city that is about to be moved forward. SAND & SURF FESTIVALSaturday, Aug. 4 10am to 3pm Music by Trinidudes € Vendors Food Trucks € Face PaintingCome out and enjoy a relaxing day at the Historic Train Depot / Rollins Coakley Park, nestled between the Intracoastal Waterway and Legacy Park.Bring a blanket or beach chair. Call 861-1380 for more info adno=54536257 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=54537433 Criminal Justice Commission/ Criminal Justice, Mental Health and Substance Abuse Planning Council … July 23, noon, Think Tank, Third Floor, Administration Center, 1660 Ringling Blvd., Sarasota. Call 941-861-2877 Family Safety Alliance … July 26, 3-4:30 p.m., Desoto Family Service Center, 310 W. Whidden St., Arcadia. Call 941-861-2578 Historic Preservation Board … July 24, 4:30 p.m., Think Tank, Third Floor, Administration Center, 1660 Ringling Blvd. Sarasota. Call 941-861-5481 Human Services Advisory Council … July 27, 3 p.m., Room 226, William L. Little Health & Human Services Center, 2200 Ringling Blvd., Sarasota. Call 941-861-2882 Newtown Community Health Action Team (Newtown CHAT) … July 24, 6-7 p.m., Conference Room, North Sarasota Library, 2801 Newtown Blvd., Sarasota. Call 941-861-2779 Planning Commission Public Hearing … July 26, 5 p.m., Commission Chamber, First Floor, Administration Center, 1660 Ringling Blvd., Sarasota. Call 941-861-5000 … LIVE TV and Webcast Sarasota County Immunization Coalition … July 26, 1-2 p.m., Room 2063, William L. Little Health & Human Services Center, 2200 Ringling Blvd., Sarasota. Call 941-861-2914 Sarasota Soil & Water Conservation District Board and Local Working Group … Aug. 2, 9 a.m., Ken Clark Building, 3000 Ringling Blvd., Sarasota. Call 941-907-0011Keep light out of sight during sea turtle nesting season 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. Ac tivities 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: and recreational items from the beach. beach so turtles have direct access into and out of the water. beach at night. marked nesting areas. extinguish or shield lights visible from the beach, or replace white high-intensity lighting with amber For more information call the Sarasota County Contact Center at 941-861-5000 or visit scgov.net. County earns 28th Distinguished Budget Presentation Award Sarasota County recently earned the sentation Award from the GovernThe award, which is the highest pro fessional recognition in governmental budgeting, was presented to the Ofmeeting on Wednesday, July 11. Sarasota Countys budgeting process serves as the foundation of said County Administrator Jona than Lewis. To be recognized for ongoing development of a successful standards is an honor. The OFM team continues to exceed their ongo ing commitment to improvement and National recognition is based on how well a budget serves as a policy guide and a communication device. Over 1,600 applications participated recipients are rated based on 27 The GFOA serves more than 19,000 throughout North America. For more information contact the Sarasota County Contact Center at 941-861-5000.adno=54535864

PAGE 7

8A SUN NEWSPAPERS JULY 21, 2018 € WEEKEND EDITION WEEKEND EDITION € JULY 21, 2018 SUN NEWSPAPERS 9A SHOP OVER 5000 VEHICLES AT GETTEL.com Buy with For 90 Days Credit Challenge? Financing Available! Over 600 Pre-owned Vehicles Available2009 Lincoln MKZ Stk#ZS1328 ..........................$42482010 Chevrolet Colorado Stk#ZS1294 ............$48512006 Toyota Avalon Stk#T129172A ....................$48752005 Nissan Murano Stk#ZS1329 ....................$48922007 Honda Fit Stk#T550764B .............................$49752013 Kia Soul Stk#ZS1307.....................................$49752011 Toyota Yaris Stk#CG70165A .......................$49992005 Toyota Avalon Stk#T595688A ..................$50002005 Toyota Sienna Stk#ZS1323 ........................$50212007 Toyota Camry Stk#ZS1279 ........................$57992006 Ford Crown Victoria Stk#SS1270A .......$59692013 Chevrolet Impala Stk#ZS1266 ...............$59902011 Scion xD Stk#T119975A...............................$63302012 Nissan Versa Stk#G657491A .....................$63632006 Toyota Sienna Stk#TP0385A ....................$64802008 Buick Lucerne Stk#G253075A ..................$68262012 Kia Optima Stk#T792748A .........................$70002010 Honda Insight EX Stk#T265337B.............$73822005 Jeep Liberty Renegade St#ZS1259C .$74502010 Hyundai Santa Fe GLS Stk#G643907B$74742016 Nissan Versa Stk#SS1261 ..........................$77352011 Inniti M37 Stk#ZS1313 .............................$79662012 Jeep Liberty Sport Stk#T064296B ......$80002015 Mitsubishi Lancer Stk#S002905B ........$89902015 Kia Forte Stk#CG75652A .............................$95002010 Honda Accord Stk#CG65342A ...................$96472008 Buick Enclave Stk#G007362A..................$96632011 Hyundai Santa Fe Stk#GP0254A ............$96772010 Kia Optima LX Stk#C234524B ...................$99912015 Mitsubishi Outlander Sport Stk#C561685C $99992012 Hyundai Tucson Stk#S040764B .........$10,2572013 Ford Taurus Stk#ZS1349 .......................$10,4162012 Chevrolet Traverse Stk#T784143A .$10,8002014 Hyundai Santa Fe Sport Stk#T744365A$10,9552015 Chrysler 200 Stk#SJ1226 .....................$11,200 Punta Gorda GETTEL .COM 941-639-1155Sales Hours: Monday Friday 8:30am 7:00pm | Saturday 8:30am 5:00pm | Sunday 12:00pm 5:00pmService Hours: Monday Friday 7:30am 5:30pm | Saturday 8:00am 2:00pm | Sunday Closed GettelChevrolet.com GettelCDJR.com GettelToyotaOfCharlotteCounty.com GettelMitsubishi.com BEAT THE HEAT LOOKING FOR A GREAT DEAL ON YOUR NEXT VEHICLE? adno=54539200

PAGE 8

8A SUN NEWSPAPERS JULY 21, 2018 € WEEKEND EDITION WEEKEND EDITION € JULY 21, 2018 SUN NEWSPAPERS 9A SHOP OVER 5000 VEHICLES AT GETTEL.com Buy with For 90 Days Credit Challenge? Financing Available! Over 600 Pre-owned Vehicles Available2009 Lincoln MKZ Stk#ZS1328 ..........................$42482010 Chevrolet Colorado Stk#ZS1294 ............$48512006 Toyota Avalon Stk#T129172A ....................$48752005 Nissan Murano Stk#ZS1329 ....................$48922007 Honda Fit Stk#T550764B .............................$49752013 Kia Soul Stk#ZS1307.....................................$49752011 Toyota Yaris Stk#CG70165A .......................$49992005 Toyota Avalon Stk#T595688A ..................$50002005 Toyota Sienna Stk#ZS1323 ........................$50212007 Toyota Camry Stk#ZS1279 ........................$57992006 Ford Crown Victoria Stk#SS1270A .......$59692013 Chevrolet Impala Stk#ZS1266 ...............$59902011 Scion xD Stk#T119975A...............................$63302012 Nissan Versa Stk#G657491A .....................$63632006 Toyota Sienna Stk#TP0385A ....................$64802008 Buick Lucerne Stk#G253075A ..................$68262012 Kia Optima Stk#T792748A .........................$70002010 Honda Insight EX Stk#T265337B.............$73822005 Jeep Liberty Renegade St#ZS1259C .$74502010 Hyundai Santa Fe GLS Stk#G643907B$74742016 Nissan Versa Stk#SS1261 ..........................$77352011 Inniti M37 Stk#ZS1313 .............................$79662012 Jeep Liberty Sport Stk#T064296B ......$80002015 Mitsubishi Lancer Stk#S002905B ........$89902015 Kia Forte Stk#CG75652A .............................$95002010 Honda Accord Stk#CG65342A ...................$96472008 Buick Enclave Stk#G007362A..................$96632011 Hyundai Santa Fe Stk#GP0254A ............$96772010 Kia Optima LX Stk#C234524B ...................$99912015 Mitsubishi Outlander Sport Stk#C561685C $99992012 Hyundai Tucson Stk#S040764B .........$10,2572013 Ford Taurus Stk#ZS1349 .......................$10,4162012 Chevrolet Traverse Stk#T784143A .$10,8002014 Hyundai Santa Fe Sport Stk#T744365A$10,9552015 Chrysler 200 Stk#SJ1226 .....................$11,200 Punta Gorda GETTEL .COM 941-639-1155Sales Hours: Monday Friday 8:30am 7:00pm | Saturday 8:30am 5:00pm | Sunday 12:00pm 5:00pmService Hours: Monday Friday 7:30am 5:30pm | Saturday 8:00am 2:00pm | Sunday Closed GettelChevrolet.com GettelCDJR.com GettelToyotaOfCharlotteCounty.com GettelMitsubishi.com BEAT THE HEAT LOOKING FOR A GREAT DEAL ON YOUR NEXT VEHICLE? adno=54539200

PAGE 9

WEEKEND EDITION € JULY 21, 2018 SUN NEWSPAPERS 9A H ICLES AT GETTEL.com Buy with For 90 Days Credit Challenge? Financing Available! d Vehicles Available P 0385A ....................$6480 G 253075A ..................$6826 7 48A .........................$7000 t k#T265337B.............$7382 g ade St#ZS1259C .$7450 G LS Stk#G643907B$7474 1 261 ..........................$77352011 Inniti M37 Stk#ZS1313 .............................$79662012 Jeep Liberty Sport Stk#T064296B ......$80002015 Mitsubishi Lancer Stk#S002905B ........$89902015 Kia Forte Stk#CG75652A .............................$95002010 Honda Accord Stk#CG65342A ...................$96472008 Buick Enclave Stk#G007362A..................$96632011 Hyundai Santa Fe Stk#GP0254A ............$96772010 Kia Optima LX Stk#C234524B ...................$99912015 Mitsubishi Outlander Sport Stk#C561685C $99992012 Hyundai Tucson Stk#S040764B .........$10,2572013 Ford Taurus Stk#ZS1349 .......................$10,4162012 Chevrolet Traverse Stk#T784143A .$10,8002014 Hyundai Santa Fe Sport Stk#T744365A$10,9552015 Chrysler 200 Stk#SJ1226 .....................$11,200 GETTEL .COM 941-639-1155 8 :30am 7:00pm | Saturday 8:30am 5:00pm | Sunday 12:00pm 5:00pm y 7:30am 5:30pm | Saturday 8:00am 2:00pm | Sunday Closed e ttelToyotaOfCharlotteCounty.com GettelMitsubishi.com T T

PAGE 10

10A SUN NEWSPAPERS JULY 21, 2018 € WEEKEND EDITION LEGAL NOTICES FICTITIOUS NAME12 N ot i ce U n d er Fictitious Name Law Pursuant to Section 865.09, Florida Statutes NOTICE IS HEREBY GIVEN that the undersigned, de siring to engage in busi ness under the fictitious name of Accurate Accounting Services located at 1373 Clubview Court in the County of Sarasota in the City of Venice, Florida 34292 intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. Dated at Venice Florida this 17th day of July 2018 Annette J. Zepp Publish 07/21/18 110833 3596764 N ot i ce U n d er Fictitious Name Law Pursuant to Section 865.09, Florida Statutes NOTICE IS HEREBY GIVEN that the undersigned, de siring to engage in busi ness under the fictitious name of KC PROPERTIES located at 3269 Meadow Run Dr. in the County of Sarasota in the City of Venice, Florida 34293 intends to register the said name with the Divi sion of Corporations of the Florida Department of State, Tallahassee, Florida. Dated at Venice Florida this 12th day of July 2018 John S. Reisinger Publish 07/21/18 110833 3596347 N ot i ce U n d er Fictitious Name Law Pursuant to Section 865.09, Florida Statutes NOTICE IS HEREBY GIVEN that the undersigned, de siring to engage in busi ness under the fictitious name of The Artisans Purse located at 3503 Atwater Dr. in the County of Sarasota in the City of North Port, Florida 34288 intends to register the said name with the Divi sion of Corporations of the Florida Department of State, Tallahassee, F lorida. Dated at North Port Florida this 16th day of July 2018 Victoria Nichols Publish 07/21/18 110833 3596467 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, Probate Division, the address of which is Post Office Box 3079, Sarasota, Florida 34230 The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedent's estate on whom a copy of this notice is required to be served must file their NOTICE TO CREDITORS20 c l a i ms w i t h t hi s 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 cour t W ITHIN 3 MONTHS 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 A ttorney for Personal Representative: W AYNE C. HALL, ESQUIRE Email Addresses: wayne@hrlaw1314.com Florida Bar No. 199524 HALL & RHEINGANS, PLLC 1314 East Venice Ave. Suite E V enice, 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 Sarasot a 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 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 ON 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 OF THIS NOTICE. ALL CLAIMS NOT SO FILED WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication o f 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 IN THE CIRCUIT COURT FOR SARASOTA COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF Cyril F. Kepic, Deceased. File No. 2018-CP-002756-NC NOTICE TO CREDITORS The administration of the es f C NOTICE TO CREDITORS20 tate o f C yril F. Kepic, deceased, whose date of death was June 8, 2018, is pending in the Circuit Court for Sarasota County, Florida, Probate Divi sion, the address of which is P.O. Box 3079 Sarasota, FL 34230 The names and ad dresses of the personal repre sentative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against the decedents estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRS T PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER TH E DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the dece dent and other persons having claims or demands against decedents estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED W ITHIN THE TIME PERIODS SET FORTH IN SECTION 733.702 OF THE FLORID A PROBATE CODE WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH A BOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE A FTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this notice is July 21, 2018. Personal Representative: Paul Kepic 210 Manor Place Southlake, TX 76092 Attorney for Personal Representative: DAVID D. BONE 2831 RINGLING BLVD. SUITE 210-D SARASOTA, FL 34237 Florida Bar No. 367796 PUBLISH:July 21, 28, 2018 176158 3596342 IN THE CIRCUIT COURT FOR SARASOTA COUNTY, FLORIDA IN RE: ESTATE OF ORLANDO ELLENBECKER Deceased. File# 2018-CP-2571-SC Division: Probate NOTICE TO CREDITORS The administration of the estate of ORLANDO ELLEN BECKER, deceased, whose date of death was May 15, 2018 is pending in the Circuit Court for SARASOTA County, Florida, Probate Division, the ad dress of which is P.O. Bo x 3079, Sarasota, FL 34230. The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedents estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER TH E DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the dece dent and other persons having claims or demands against decedents estate must file their claims with this court WITHIN 3 MONTHSAFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORID A STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH A BOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE A FTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this notice is July 21, 2018. Personal Representative: KEITH ELLENBECKER 7515 Midland Drive Allenton, WI 53002 Attorney for Personal Representative: BRADEN H. SHARRER, ESQ. A TTORNEY Florida Bar NO. 0084674 ISPHORDING, BECHTOLD & SHARRER, P.A., 240 Nokomis Avenue South Suite 200 V enice, FL 34285 Telephone: [941] 584-0132 Fax: (941)485-0311 E-Mail Addresses: brady@sharrerlaw.com Secondary E-Mail: t anya@sharrerlaw.com Publish: July 21, 28, 2018 223931 3596825 IN THE CIRCUIT COURT FOR SARASOTA COUNTY, FLORIDA IN RE: ESTATE OF RAFFAELA E. BLOODGOOD, Deceased File #: 2018 CP 002746 SC Probate Division NOTICE TO CREDITORS The administration of the es tate of RAFFAELA E. BLOOD GOOD, deceased, whose date of death was May 2, 2018 is pending in the Circuit Court for Sarasota County, Florida, Pro bate Division, the addressof which is Post Office Box 3079, Sarasota, Florida 34230 The names and ad dresses of the personal repre NOTICE TO CREDITORS20 sentative and the personal representative's attorney are se t forth below. All creditors of the deceden t and other persons having claims or demands against decedent's estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRS T PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM All other creditors of the dece dent and other persons having claims or demands agains t decedent's estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORID A STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING TH E TIME PERIODS SET FORTH A BOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE A FTER THE DECEDENTS DATE OF DEATH IS BARRED The date of first publication o f this notice is July 21, 2018 Personal Representative: MICHAEL J. HOEFLING 834 Ponderosa Road Venice, Florida 34293 A ttorney for Personal Representative: MATTHEW RHEINGANS, Esquire Email Addresses: matt@hrlaw1314.com Florida Bar No. 0624608 HALL & RHEINGANS, PLLC 1314 East Venice Ave. Suite E V enice, Florida 34285 Telephone: (941) 412-9000 Publish: July 21, 28, 2018 100437 3597004 NEEDCASH? NOTICE OFSALE30 NOTICE OF PUBLIC SALE : FLAGSHIP TOWING gives Notice o f Foreclosure of Lien and intent to sell these vehicles on 08/07/2018, 10:00 am at 125 CORPORATION WAY, UNIT H, VENICE, FL 34285-5525, pursuan t t o subsection 713.78 of the Florida Statutes. FLAGSHIP TOWING re serves the right to accept or rejec t any and/or all bids. 1G8ZH5283YZ132641 2000 SATURN Publish: July 21, 2018 123005 3596997 E xtra S pace S torage w ill h o ld a public auction to sell personal prop erty described below belonging to those individuals listed below at the location indicated: 1510 S. Tamiami Trl Venice, FL 34293 August 8, 2018 at 2:00 pm Karen (Faye) Sundin Unit #1081 School Supplies Scott Warren Unit #1008 HHGs, furniture Heather Dow Unit #2043 HHGs and boxes Purchases must be made with cash only and paid at the above refer enced facility in order to complete the transaction. Extra Space Stor age may refuse any bid and may re scind any purchase up until the winning bidder takes possession of t he personal property. Publish: July 21, 28, 2018 401086 3596697 N ot i ce i s h eere b y g i ven t h at E xtra Space Storage will sell at public auction at the storage facility listed below, to satisfy the lien of the owner, personal property de scribed below belonging to those individuals listed below at location indicated: 225 N. Tamiami Trail Nokomis, FL 34275 August 8th, 2018 at 4:30 pm Pamela Hewson Furniture, Boxes Eric Wild Furniture Emily Gossett Household goods Dieter Schmidt Household goods, personal possessions Purchases must be made with cash only and paid at the above refer enced facility in order to complete the transaction. Extra Space Stor age may refuse any bid and may re scind any purchase up until the winning bidder takes possession of the personal property. Publish: July 21, 28, 2018 332051 3596819 OTHER NOTICES38 TO PLACE YOUR LEGAL NOTICE Call Darlene(941) 207-1220Or Email dwillis@ VeniceGondolier.comfax(941)485-3036Manasota Key. Farther south on Knight-Don Pedro Island, three Kemps ridley and one loggerhead washed up dead, according to Brenda Bossman, primary permit holder on the barrier islands. Still, there is a lot of nesting activity. Weve had a lot of nests in the “rst weeks of July,Ž she said. So far, volunteers reported 277 loggerhead nests and one green turtle nest on Knight-Don Pedro islands. We may, I guess, have 100 more nests by the end of July,Ž Bossman said. Mote Marine Laboratory oversees sea turtle patrols from Longboat Key south to Venice. As of July 7, Mote reported more than 2,200 turtle nests. Motes Stranding Investigations Program is responsible for all reports of stranded sea turtles within Sarasota County. Dead turtles washed up on Longboat, Nokomis and Caspersen beaches, Mote reported. So far, Mote recovered 89 stranded sea turtles this year. The season average is about 100. Of“cials with the stranding program suspect red tide exposure as the cause of death in six turtle deaths, since there were no obvious signs of injury and the turtles were discovered in areas where red tide has been documented.Email: reilly@sun-herald.comTURTLESFROM PAGE 1 PROVIDED BY COASTAL WILDLIFE CLUBCoastal Wildlife Club sea turtle patrol volunteers discovered this nesting sea turtle caught between a stairway and rock revetment on Manasota Key. Its luckier than three other sea turtles that washed up dead on local barrier islands due to the toxic red tide algae.adno=54537671 CITY OF VENICE PUBLIC HEARING NOTICENOTICE IS HEREBY GIVEN THAT THE CITY OF VENICE PLANNING COMMISSION WILL HOLD A PUBLIC HEARING ON TUESDAY, AUGUST 7, 2018 AT 1:30 PM IN CITY HALL COUNCIL CHAMBERS, 401 WEST VENICE AVENUE, VENICE, FLORIDA, TO CONSIDER SITE AND DEVELOPMENT PLAN PETITION NO. 18-04SP AS DESCRIBED BELOW: PROPOSED SITE & DEVELOPMENT PLAN: PROPOSED CONSTRUCTION OF A NEW 37,089 +/SQUARE FOOT MANUFACTURING FACILITY WITH ASSOCIATED IMPROVEMENTS. LOCATION: 156, 160, 164 AND 168 TRIPLE DIAMOND BLVD. PARCEL NO.: 0377-10-0005, 0377-10-0004, 0377-10-0003, AND 0377-10-0002 SIZE: 2.3 +/-ACRES PROPERTY OWNER: COMMERCIAL RESIDENTIAL PROPERTIES II, LLC THIS PUBLIC HEARING MAY BE CONTINUED FROM TIME TO TIME. All interested parties are invited to appear and be heard. Plans and/or details are available for public inspection in the Planning and Zoning Department, 401 West Venice Avenue, Venice, FL 34285 or call (941)486-2626. Written comments “ led with the Planning Commission (c/o Planning & Zoning Department at the above address) will be heard and considered. Any person who decides to appeal any decision of the Planning Commission with respect to any matter considered at this meeting will need a record of the proceedings and, for such purpose, may need to ensure that a verbatim record of the proceedings is made, which record includes the testimony and evidence upon which the appeal is to be based. IF YOU ARE DISABLED AND NEED ASSISTANCE, PLEASE CONTACT THE OFFICE OF THE CITY CLERK AT LEAST 24 HOURS PRIOR TO THE MEETING.PUBLISH: JULY 21, 2018 CITY OF VENICE PUBLIC HEARING NOTICENOTICE IS HEREBY GIVEN THAT THE CITY OF VENICE PLANNING COMMISSION WILL HOLD A PUBLIC HEARING ON TUESDAY, AUGUST 7, 2018 AT 1:30 PM IN CITY HALL COUNCIL CHAMBERS, 401 WEST VENICE AVENUE, VENICE, FLORIDA, TO CONSIDER SITE AND DEVELOPMENT PLAN AMENDMENT PETITION NO. 17-12SP AND SPECIAL EXCEPTION PETITION NO. 18-03SE AS DESCRIBED BELOW: PROPOSED SPECIAL EXCEPTION: REQUEST FOR CODE MODIFICATIONS FROM SECTION 84-411(2) AND SECTION 86412(a). PROPOSED SITE & DEVELOPMENT PLAN AMENDMENT: PROPOSED NEW AND EXPANDED BUILDINGS WITH A COMBINED AREA OF 10,000 +/SQUARE FEET AND ASSOCIATED IMPROVEMENTS. LOCATION: 1 AJAX DRIVE PARCEL NO.: 0365-00-1030 SIZE: 69.4 +/-ACRES PROPERTY OWNER: SJT VENICE LLC, C/O AJAX PAVING INDUSTRIES, INC. THIS PUBLIC HEARING MAY BE CONTINUED FROM TIME TO TIME. All interested parties are invited to appear and be heard. Plans and/or details are available for public inspection in the Planning and Zoning Department, 401 West Venice Avenue, Venice, FL 34285 or call (941)486-2626. Written comments “ led with the Planning Commission (c/o Planning & Zoning Department at the above address) will be heard and considered. Any person who decides to appeal any decision of the Planning Commission with respect to any matter considered at this meeting will need a record of the proceedings and, for such purpose, may need to ensure that a verbatim record of the proceedings is made, which record includes the testimony and evidence upon which the appeal is to be based. IF YOU ARE DISABLED AND NEED ASSISTANCE, PLEASE CONTACT THE OFFICE OF THE CITY CLERK AT LEAST 24 HOURS PRIOR TO THE MEETING.PUBLISH: JULY 21, 2018 adno=54537679

PAGE 11

WEEKEND EDITION € JULY 21, 2018 SUN NEWSPAPERS 11A Shop Today 10am 8pm Quality Furniture & Interior Design € Sale Prices At This Store Location 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.Saturday 10AM to 8 PM, Sunday 12 Noon to 6 PM, Monday 10 AM to 9 PM & Tuesday 10 AM to 9 PM€ 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 New Merchandise Just Arrive d Leather Match Chaise Power Recliner With Power Headrest$577Compare Price $1799 PAULA DEEN Table & 4 Chairs$688Compare Price $3499 Over 80% OffPort Charlotte $498BROYHILL Sofas BROYHILL Dresser$388Port Charlotte $288Port CharlotteBETTER HOMES & GARDENS Mobile Filing Cabinet$88 BERNHARDT Upholstered Queen Bed$797Compare Price $2699 CENTURY Living Room Chair$488Compare Price $2600 Select Lamps & Accessories80% Off 70% OffFrom FromTOMMY BAHAMAQueen HeadboardsPort Charlotte70% OffTHEODORE ALEXANDER UP TOOccasional Tables$18Port CharlotteFromOver 65% Off $1197STANLEY 48Ž Glass Top & ConcreteDining Table + 4 Studio Chairs Over 70% OffCompare Price $4615 STANLEY Table & 6 Chairs$1497Compare Price $6000 75% Off Over 80% Off Dining Room Chairs & BarstoolsPort CharlotteFrom$18Port Charlotte & Ft Myers Port Charlotte & Ft Myers Port Charlotte & Ft MyersPORT CHARLOTTE 4200 Tamiami Trail (North of Kings Hwy.) Phone: 941-624-3377FORT MYERS 4580 Cleveland Ave. (At SW Corner of Colonial Blvd.) Phone: 239-278-4401Port CharlotteCompare Price $1700 Over 75% OffSelect Outdoor Furniture75% OffPort Charlotte $9973 Pc. Queen Storage BedroomIncludes: Queen Storage Bed, Dresser & NightstandCompare Price $3077 Select Mattress Set Floor Samples 80% OFF 50% Off In-Stock Mattress SetsCompare Price $670 Over 80% Off SelectNATUZZI EDITIONS70% Off96Ž Tall Tropical Wall Unit$1997Compare Price $7700 Over 70% Offadno=50537845

PAGE 12

12A SUN NEWSPAPERS JULY 21, 2018 € WEEKEND EDITION Looking For Something? Find it in the Classifieds! PLEASE GIVE BLOOD HELP SAVE LIVES GARAGESALELISTINGSALWAYSINTHECLASSIFIEDS Injuries were reported in two separate crashes this week. A Port Charlotte man was driving his Ford 250 truck south on River Road, just past U.S. 41, when his vehicle hydroplaned during Wednesdays heavy morning downpour and overturned. William Woodbury, 29, was uninjured. His vehicle, however, struck the roof of a Mercedes (traveling in the opposite direction) while in the process of overturning. The Mercedes driver, a 58-year-old Englewood man, whose name has not been released pending noti“cation of next of kin, was critically injured and transported to Sarasota Memorial Hospital. Both drivers were wearing seat belts. Alcohol was not involved, according to the report. Woodbury was cited for failure to drive in a single lane.Serious injury in I-75 crashIn a separate incident, a Ford E350 van with three St. Petersburg men inside overturned on I-75 just south of Laurel Road in Venice. According to a Florida Highway Patrol report: The vehicle was headed northbound in the center lane on Thursday during the evening rush hour when a rear tire blew out. The driver oversteered to the left in an attempt to maintain control of the vehicle, and ended up in the grass median where it overturned. A passenger, John James, 25, who was not wearing a seatbelt, was ejected from the vehicle and ”own to Sarasota Memorial Hospital with non-life-threatening injuries. He was is listed in serious condition, according to FHP. Driver ReJhi Cubby, 26, and a second passenger, Christopher Burke, 34, both wore seat belts and received minor injuries. The driver was cited for careless driving for failure to maintain control of his vehicle, and unknowingly driving while his license was suspended or revoked. Alcohol was not involved, according to the report. The Venice Police Department reported the following arrests: € Hope Centrella, 41, 600 block of Missouri Road, Venice. Charges: possession of methamphetamines, driving with a suspended license (third or subsequent offense), possession of less than 20 grams of marijuana and possession of narcotics equipment. Bond: $4,000. € Emiliano Morales, 65, 1000 block of Elaine Street, Venice. Charges: driving with a suspended license third or subsequent offense and possession of less than 20 grams of marijuana. Bond: $2,000. The Sarasota County Sheriffs Office reported the following arrests: € Lacie Alligood, 23, 6000 block of Tamiami Trail, Nokomis. Charge: violation of probation. Bond: none. € Juan Classe, 34, 3800 block of Hialeah Road, Venice. Charges: possession of less than 20 grams of marijuana and resisting arrest without violence. Bond: $1,000. € Nicole Cook, 40, 100 block of South Jessica Street, Nokomis. Charge: violation of probation. Bond: none. € Alexander Aubert, 37, 700 block of Gloriosa Drive, Venice. Charges: grand theft of a motor vehicle, resisting arrest without violence, violation of probation for possession of methamphetamines, two counts of possession of a controlled substance, and violation of probation for grand theft. Bond: $2,000. € Ashley Cooper, 33, 700 block of Padua Court, Nokomis. Charge: possession of narcotics equipment. Bond: $500. € Eric Hamel, 43, 300 block of Scott Street, Nokomis. Charge: hold for Charlotte County warrant. Bond: $300. € Cheryl Miller, 51, 500 block of Argus Road, Venice. Charge: domestic battery on a person 65 years and older. Bond: none. € Dustin Nagy, 34, 500 block of Center Road, Venice. Charge: contempt of court (violation of protective order). Bond: $10,000. € Evan Post, 18, 1200 block of Lucaya Avenue, Venice. Charges: less than 20 grams of marijuana and possession or use of narcotics equipment. Bond: $1,000. € Michael Scott, 27, 900 block of Devon Road, Venice. Charge: hold for Charlotte County for violation of probation. Bond: none. € Audrey Simms, 31, 700 block of Cypress Avenue, Venice. Charges: two counts of violation of probation. Bond: $15,000. € Brittney Gradert, 29, 100 block of South Verona Street, Nokomis. Charge: violation of probation. Bond: none. € Steven Maness, 35, 100 block of Golf Club Lane, Venice. Charge: domestic assault. Bond: none. € Dimitar Petkov, 43, 100 block of Pearl Avenue, Nokomis. Charge: driving with a suspended license third or subsequent oense. Bond: $1,500.„ Compiled by News Editor Greg Giles and Staff Writers Lauren Coffey and Alexandra Herrera.Two vehicles overturn in crashes, injuries reported 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. Now the third-most populous state, Florida is growing at a rate that raises concerns over the essential resource of water. Water may not be around forever,Ž Dennis Ragosta, regional manager for the Southwest Florida Water Management District, known as Swiftmud, told the Venice City Council on Tuesday, July 10. Ragosta gave a presentation about how Swiftmud is solving the water puzzleŽ in Florida and alleviating anxiety about the future. As a regulatory agency, Swiftmud has four main focuses: ensuring the water supply, ensuring water quality, protecting ecosystems in the water and ”ood protection. The agencys top priority, ensuring water supply means making sure theres enough water in the district for the present as well as looking for alternative water supplies for the future, he said. Swiftmud also works with the Federal Emergency Management Agency to set aside money for the district to purchase land during times of ”ooding. Of the “ve water management districts in Florida, Swiftmud is the only one to offer cooperative funding,Ž meaning that if Venice wanted to do a water restoration project, Swiftmud would match its investment dollar for dollar, Ragosta said. Through these efforts, Swiftmud aims to ensure that the district does not run out of water and can sustain Floridas growth rate for more than the foreseeable future, he said.Water district representative briefs Venice City Council on effortsBy VIVIAN BRIDGESSUN WRITER THURSDAY IS FREE APPRAISAL DAYIF YOU ARE INTERESTED IN SELLING YOUR UNUSED OR UNWANTED GOLD JEWELRY, DIAMONDS, WATCHES OR OBJECTS DART, SELL IT TO US. WE OFFER A FREE CONSULTATION SERVICE TO HELP YOU DETERMINE WHICH ITEMS ARE OF VALUE. PERHAPS SEVERAL HUNDREDS OF DOLLARS.€ DIGNIFIED PRIVATE CONSULTATION € LOCAL PEOPLE YOU CAN TRUST € HIGHEST PRICES PAID IMMEDIATELYWE BUY OLD FAMILY JEWELRY€ DIAMOND PINS € GOLD WATCHES € PLATINUM JEWELRY € OLD CUT DIAMONDS€ We also provide written appraisals for insurance at reasonable prices.347 W. VENICE AVE € ISLAND OF VENICE488-2720ROLEX WATCHES HIGHEST PRICES PAID € DINNER RINGS € POCKET WATCHES € SILVER OR GOLD BOXES € ANTIQUE JEWELRY € GOLD COINS € CARTIER & TIFFANY JEWELRY € ROLEX WATCHESadno=54533584 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 Lawn Garden CenterandMR Thousands of Plants to Choose From Cypress Mulch $2.19Voted #1 Garden Center in Venice941-493-1293 UGLY YARDSWANTED!COMPLETE LANDSCAPE PACKAGES FROM $1,999www.mrtlawnandgarden.comHOURSMON-SAT 8:30-5:30 SUN 9:00 4:305175 SR 776 € VeniceJust South of Jacaranda Blvd. on SR 776. $20.00 OFFCannot be used on mulch and bulk items, annuals, or sale item s. Not redeemable for cash. Expires 7/26/18 Must bring in coupon from paer. No copies. Must be presented at time of purchase. Refunds will not be given. Some restrictions may apply. $ 60.00 PurchaseVGS 50% OFFOn all citrus within 5 miles.Expires 7/26/18. Not redeemable for cash. COUPONS MUST BE PRESENTED AT TIME of purchase. REFUNDS WILL NOT BE GIVEN. No copies. One per purchase. Some restrictions may apply.DELIVERY & INSTALLVGS 2017 adno=54537648 adno=54538815 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! 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 13

WEEKEND EDITION € JULY 21, 2018 SUN NEWSPAPERS 13A adno=54539199

PAGE 14

14A SUN NEWSPAPERS JULY 21, 2018 € WEEKEND EDITIONSPORTSCONTACT US SPORTS 941-207-1107 SUN NEWSPAPERS HITTING THE BULLSEYE VOLLEYBALLWhen Thom Wessels was in middle school, archery and ri”e training were more than just hobbies „ they were part of the school curriculum. Wessels “rst picked up a bow in gym class and was quickly drawn to the sport of archery. He took every opportunity to practice, a lesson he tries to teach to his students of the Junior Olympic Archery Development program and to anyone else interested in the sport during his classes at Cooks Sportland in Venice. I worked construction years ago,Ž Wessels said. So I used to take the bow with me to the job site and set up “rst thing in the morning and shoot until work. I started competing when I got out of the Army, and then I started instructing. When I got down here from Colorado, I started instructing a whole lot more.Ž Wessels holds classes for his JOAD program on Friday evenings, beginning at 6 p.m. and Saturday classes for beginners at 9:30 a.m. and 11 a.m. at the indoor practice range at Cooks Sportland. Classes for the JOAD program cost $60 per session while Saturday classes are $30 for three Saturday lessons. While some aspects of archery have changed since Wessels was introduced to the sport „ such as the style of bows and types of targets „ much of the sport has remained the same. For Wessels, archery is so appealing because each person has the power over how well they perform. When it comes to kids getting involved in archery these days, many shooting enthusiasts such as Payton Corrado started out with a gift. Ive been shooting for almost two years now,Ž she said. I got a miniature bow for my birthday and that really got me into archery. Its really fun to meet new people and have fun with each other shooting.Ž Corrado has since progressed from Wessels Saturday morning classes to Friday evening classes, and recently tested her skills at a national competition in Ohio. Like Corrado, Nate Whitehead is also dedicated to the sport. Along with coming to both the Friday and Saturday classes, Whitehead practices with a target set up in his yard. The training paid off for him when he won the state championship at the Easton Newberry Archery Center earlier this year. I got a bow for Christmas,Ž he said. It was a recurve bow, so it was something to start out with. I just got this bow last Christmas, and Ive won a state championship with it. I came here for lessons on Saturday and then I started going to the Friday class and started shooting. Ive learned how to aim down the sight, how to set my feet, and how to compete.Ž For many young archers, Wessels said, there can be some deterrents to getting involved in the sport. Those inexperienced with a bow can have trouble learning the proper form, and in the process let the bowstring slap their arms „ a sting that also leaves a noticeable bruise afterward. There are plenty of people who dont like (archery),Ž he said. One of the reasons is they didnt always teach good form. Education of archery has always been lacking. If you were not being taught target archery, theyd give Tessa Bohn had been waiting several months for the opportunity to pledge her future to the United States Naval Academy. Monday, she “nally got the chance. It was at a club volleyball tournament in Las Vegas this February that Bohn “rst got the chance to be seen by Navy. With her junior season over and college on her mind, Bohn had emailed all the Division I coaches who would be at the camp, and coach Larry Bock came to see what she had to offer. He happened to reply, and he came and watched me play and really liked me,Ž Bohn said. So that kind of started us talking.Ž A month later, Bohn was taking her “rst unof“cial visit to the school. From what she saw, it didnt take much convincing for her to want to commit to spend her collegiate years in Annapolis, Maryland. But the timing didnt work out for Bohn. The day Bohn visited the school, Bock announced he was retiring from his position after coaching the Midshipmen for seven years. Though Bocks retirement put Bohns plans on hold for quite some time, the rising senior never wavered in her decision. Once I visited Navy in March, I was like, This is the school I want to go to, so I kept talking to a couple of other schools just in case, but I really pursued Navy,Ž she said. Paco Labrador was hired as the next coach of Navy girls volleyball on May 16 and of“cially extended Bohn a scholarship offer after meeting her for the “rst time at a volleyball camp at the Naval Academy early last week. I think Tessa is a kid who is going to do whatever it takes to get on the court because shes not going to be satis“ed with sitting,Ž Venice coach Brian Wheatley said. Shes going to “gure out a way to get on the court. It is a big jump, but we do our best to run our VHS program like a Division I program as much as possible just for that reason, to prepare kids for the next level. I think shes going to do a great job there, and I told the coach, I wouldnt be surprised if he called me a year from now and said, You know, we cant keep her off the court.Ž Along with playing Cooks Sportland offers intro to archeryBohn commits to the Naval AcademyBy VINNIE PORTELLSPORTS EDITORBy VINNIE PORTELLSPORTS EDITOR SUN PHOTOS BY STEPHEN MCKAYFlower Pickering zeroes in on her target at the Cooks Sportland archery range. Nate Whitehead pulls a bullseye from the target. Archers at Cooks Sportland include, from left: Nate Whitehead, Coach Thom Wessels, Payton Corrado and Flower Pickering. SUN FILE PHOTOTessa Bohn passes to the front line during last years District 8A-11 seminal match against Lakewood Ranch. SUN FILE PHOTOTessa Bohn (right) saves a shot from hitting the oor while teammate Brooke Wheatley looks on during Venices 2017 Battle at the Beach matchup against Miami Westminister Christian. SUN FILE PHOTOParadise Gibson, Caitlin Montgomery, Paige Canevari and Tessa Bohn celebrate a point during the Class 8A state title match against Leon last season. PHOTO PROVIDEDVenice girls volleyball senior player Tessa Bohn pledged her commitment to the Naval Academy this week after receiving a long-awaited oer on Monday. ARCHERY | 15 NAVAL | 15

PAGE 15

WEEKEND EDITION € JULY 21, 2018 SUN NEWSPAPERS 15AVenice 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. 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 BRIEFSyou a bow, show you how to pull it back, where to anchor, look at the target and shoot. Well, if you dont hold your arm correctly, youll smack your arm. Thats the fastest way to keep people from learning how to shoot. So the key in my Saturday classes is how to teach them not to do that.Ž Though bows can range from several hundreds of dollars to thousands of dollars, the sport doesnt have to be so expensive. Along with providing equipment for his Saturday classes, Wessels also steers his students toward skill-appropriate bows and arrows that wont break the bank. However, if you want to travel to compete, that can get pricey. From his start at Cooks Sportland seven years ago, Wessels has trained several new archers, including Sophie Shepherd who has since gone on to compete and win events such as the 2013 Sunshine State Games in the Female Olympic Recurve competition. Competing these days is out of the question for Wessels, who hasnt felt the same since a shoulder surgery. Still, spreading knowledge and passion for the sport is what drives him to continue at Cooks. Well, this is the next generation of archers,Ž he said. Im not gonna be able to really compete the way I want to because of some injuries, so its more fun to see them shoot. I just get the joy out of instructing them.ŽARCHERYFROM PAGE 14 Eleven-year-old Payton Corrado shows o her form. SUN PHOTOS BY STEPHEN MCKAYNate Whitehead, 12, prepares for his rst bow hunt this season. indoor volleyball with Wheatleys Venetian Bay club since she was 10 years old, Bohn also added beach volleyball to her game. While shes had success in beach volleyball „ winning tournaments and earning a No. 1 ranking for the U14 players „ Bohn said she wasnt all that interested in the schools that were offering her a scholarship for beach volleyball over indoor volleyball. This weekend, she will play in her “nal beach volleyball tournament at the USA National Beach Tour Junior National Championships at Siesta Key Beach. I was actually wanting to play beach volleyball in college, but I didnt want to go to the schools that were looking at me,Ž she said. So this year I decided Id try for indoor. Once I visited Navy, I knew this was the school I wanted to go to.Ž Though Bohn will be making a big jump when she begins school with Navy in 2019, the twoyear Indians starter said she thinks that her time at Venice has prepared her well for playing at the toughest level of NCAA competition. And winning a state title certainly didnt hurt, either. Wheatley de“nitely knows what hes doing,Ž she said. When I went to the camp at Navy about a week ago, that coach was saying the same things Wheatley does, so its not new to me. Ive heard this stuff before. He puts us against tough competition and challenges us to push ourselves. Winning a state title has de“nitely helped because most girls dont have the opportunity to win a state championship. It helps, but you also cant just be satis“ed with that. You still have to work hard at it.Ž While shes accomplished more than most girls can dream of at her age „ winning a state title and earning a D-I scholarship „ Wheatley said its not in her nature to simply rest on her laurels. One of Tessas great assets is her competitiveness,Ž he said. Maybe one of the most competitive kids Ive ever coached. The last couple of years, shes really channeled that competitiveness into positive stuff on the court. Shes a great asset to our program. She has excellent grades. She communicates really well. Shes just been a joy to coach, and shes a huge part of the success of our program.ŽNAVALFROM PAGE 14 PHOTO PROVIDEDVenice High School volleyball players Sena Szczepaniuk and Tessa Bohn took rst place in the U16 division of the Rox National Championships in Atlanta. When It Comes To Safety and Quality, We Make the Grade adno=54537423 COURSES COURSESTo place your ad here, call 941-429-3110adno=50520500 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-$25-PM-$20(941)637-6191 For Tee Times 29201 S. Jones Loop Rd. € Punta Gorda 1/2 mile south of Burnt Store Rd. on US 41 in Punta Gorda941-639-5440 www.seminolelakes.netBest Value in S.W. Florida Closed for Golf Course Renovations through October 1st Call for Tee Times

PAGE 16

16A SUN NEWSPAPERS JULY 21, 2018 € WEEKEND EDITION *On Purchases $300 or more with Furniture Warehouse credit card made between July 21, 2018 and July 20, 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 requ ired. NO INTEREST IF PAID IN FULL WITHIN 12 MONTHS, BY JULY 2019. SAME DAY PICKUP OR NEXT DAY DELIVERY We are closed til 11:00 am so our crews can mark down every item in the store!*DO NOT MISS THIS OPPORTUNITY TO SAVE BIG! www.furnwarehouse.com www.furnwarehouse.comCOME BUY & SAVE BIG!Saturday 11-9pm and Sunday 11-6pm ONLY!*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 Stunning SofaThis stunning sofa offers unquestionable value, style and comfort. Sleeper, love seat and correlated chair available.$399* SPECIAL PURCHASESofaCoastal Florida-Styled SofaOffers style, comfort and a price that will not break the bank. Correlated chair and sleeper available.$499* SPECIAL PURCHASE SERTA SPECIAL PURCHASEQueen Serta Perfect SleeperThis Serta Perfect Sleeper Queen Set is one of our best sellers! Also available in Twin, Full and King size.$399*Queen SPECIAL PURCHASEStunning Coastal Cottage Retreat BedroomStylish detailing. Includes dresser, mirror, queen headboard, footboard & rails. Night stand FREE!$799*Beautiful EspressoFinish Dining SetThis dining set has a sleek design and a rich espresso nish, so it will t perfectly with any decor in your home.$299 5-pc SPECIAL PURCHASE$399 7-pcYour ChoiceHand-Rubbed Finish Dining TableHand-rubbed to a beautiful ash gray nish. Includes a beveled glass table 72x42 and four upholstered chairs.$499 SPECIAL PURCHASE SPECIAL PURCHASEYour ChoiceAccent Chest$199 SPECIAL PURCHASEWhite Accent Pieces$59$69$99 adno=54539201 2 0 1 8 0 7 2 1 v f r 1 6 p d f 1 2 0 J u l 1 8 2 1 : 3 2 : 0 9

PAGE 17

VENUE 3B OPINION 5B RELIGION 6BWEEKEND EDITION July 21, 2018 CONTACT US KIM COOL FEATURES EDITOR 941-207-1000 kcool@venicegondolier.com SUN NEWSPAPERSOUR TOWN Looking for a unique way to spend time with the family while avoiding the summer heat? Look no further because the Venice Art Center is hosting the 14th annual Family Fun Day on July 28. Mary Moscatelli, executive director of the Venice Art Center, said the event started 14 years ago because the Art Center was looking for something to bring families and people together, something that we could give back to the community. Its our way of giving back every year.Ž Almost every room in the building will have an art project following this years theme of animalsŽ for kids and parents alike to create. There will be rock painting, face painting, jewelry making, puppets, hand art and the undisputed crowd favorite „ pottery. All the while, steel drum music will fill the rooms of the Art Center, the perfect soundtrack for an afternoon of family fun. Even better, the festivities are all free; even lunch will be provided to participants at no cost. Sponsors such as Harbor Chase, Lueanne Wood and Gulf Coast Community Foundation are donating the hot dogs, chips, drinks and more that will feed the young artists and their families. Weve grown from having about 150 people come the first few years to last Family Fun Day offers loads of excitementBy VIVIAN BRIDGESSUN WRITER Past participants display their rock art at Family Fun Day.PHOTOS COURTESY OF VENICE ART CENTERArt Center instructor Victoria Dietz, right, poses with two past Family Fun Day-goers. Rich Johnson grew up learning how to dish … cook, that is „ and serve great food. That is what gave him the foundation for “nding success in his latest endeavor „ he operates Metro Diner „ the newest restaurant in Venice located on 2053 South Tamiami Trail at Alligator Drive. I grew up learning to cook,Ž the native Idahoan said. My family always believed in good food, and I believe in it ƒ good food, good friends and family.Ž And good conversation,Ž added his wife, Dawn. Metro Diner opened in March with a reportedly blockbuster crowd, and it does not show signs of slowing down, ever. The Venice Metro Diner is now No. 2 in the country, with South Tampas spot at No 1,Ž Rich said. Thats really good for Venice because this is off-season.Ž He sums up the reasons for the restaurants popularity to good food, friendly staff, large portions at reasonable prices, and it is in a perfect location that is easy in and out. I wont work for a place that doesnt serve great food,Ž he said. Rich worked for Outback Steakhouse in Denver and said the original owner became involved with Metro Diners. There are 65 Metro Diners across the nation, approaching 70 with a couple added in Las Vegas and one that recently opened in Oklahoma. I bet in 10 years there will be 500 of them,Ž he said, noting the popularity of the chain. Rich and Dawn moved here from Thornton, Colorado, just north of Denver. He came about three months earlier and underwent training at the St. Petersburg Metro Diner. Dawn stayed behind with their two girls: Evelyn, 13, and Ruby, 6, which allowed Evelyn to “nish eighth grade with her friends. They initially stayed in a home they rented through Airbnb in Englewood, then moved into the Venice home they closed on in mid-June. Evelyn is looking forward to starting school as a ninth grader at Venice High and playing her His love of cooking fosters great dishesAUDREY BLACKWELL Riding the South Trail SUN PHOTO BY AUDREY BLACKWELLRich Johnson, right, enjoys spending time with his family: wife, Dawn, and children Evelyn, 13, and Ruby, 6.AUDREY | 2No one could crush Southern idealism with the harsh realities of life quite like Tennessee Williams could. Impro Theatre from Los Angeles perfectly captured that same unapologetic realism in their version of Tennesee Williams UnScriptedŽ at FSTs 10th Annual Improv Festival. In an improvised twoact show that began with the audience suggestion waterfall,Ž a young Choula (Madi Goff) pines over a small-townŽ Sarasota boy recently returned from adventures in the big cityŽ of Tampa. This young man, Rooster McGovern (Paul Vonasek), woos Choula with his promises of love and marriage. A hopeless romantic, she hangs on to every word he says. That is until Tammy from Tampa, a sophisticated city girl with eyes for Rooster, shows up. Then Choula needs her friends Mary Beth and Tom (Ryan Smith) to help her sort out what Rooster really has in store for them all. The villain of the evening goes on to make a pass at the signi“cantly older Mary Beth, murder her husband Tom, impregnate Tammy, and shatter all illusions of love for Choula. If the plot line sounds vaguely familiar, it is probably because the show contains a hodgepodge of elements from all of Williams greatest works. Elements such as illicit loves, broken dreams, foolish girls and violent men can all be found in Cat on a Hot Tin Roof, a Streetcar Named Desire, The Glass Menagerie, and Suddenly Last Summer, just to name a few. What was perhaps the most impressive aspect of the performance was the format of the show. Brief scenes with anywhere from two to four characters ran for a couple of minutes before the lights dimmed, the scene dissolved, and a new scene began with a different setting, all without the actors communicating with each other what the next scene should be. It felt exactly like watching a real play with a scripted structure. Impro Theater found a funny way to localize the show to the Sarasota audience. The way the cast pitted Tampa against Sarasota made audience members feel a more personal connection to the show and forget that the actors are not actually from here. These two cities were name-dropped quite frequently throughout the show, including when the characters blamed their inability to speak on a classic case of the Sarasota tongue tie.Ž The tongue tie was one of the many clever ways the cast acknowledged the dif“culty of always having to have something to say while doing improv. In every improv show there are awkward moments where the cast is visibly stumped, but it was refreshing to see this troupe turn those gawky Pragmatism prevails in Tennessee Williams tributeBy VIVIAN BRIDGESSUN WRITER PHOTO COURTESY OF FLORIDA STUDIO THEATREImpro Theater cast members in a scene from UnScriptedŽ TRIBUTE | 2 Two young boys take a break from arts and crafts to snack on hot dogs and chips.FAMILY | 2 Venice Estate Jewelry & LoanInstant Cash for Your Valuables BUY, SELL, LOAN Gold, Silver, Watches & Coins 1940 Tamiami Tr. S., | Venice FL | 941-493-3200 adno=54537642

PAGE 18

2B SUN NEWSPAPERS JULY 21, 2018 € WEEKEND EDITION favorite sport, lacrosse. Ruby, who showed me her new, sparkling Sequinn Switch T-shirt, looks forward to starting “rst grade at Garden Elementary. We just love this house and seeing the birds and wildlife,Ž Dawn said, pointing to the backyard preserve. The Johnsons are an adventuresome couple and are not afraid to take risks, such as moving to a new locale. We met in Austin, Texas, in 1999, right before 9/11 happened,Ž Dawn said. Im originally from Southern California; he is from Boise, Idaho. I felt like the world would end after 9/11 (attack on the World Trade Center towers in New York City). So we thought we would go and “nd somewhere else to live. After exploring some, we found ourselves in Denver in November 2011.Ž They lived in Thornton, Colorado, until their recent move to Venice. Her mother lives in Coeur dAlene, Idaho, and her dad is in Southern California. Her sister lives in Lebanon, Ohio, near Cincinnati, and since theyre now in the same time zone they text each other a lot more often. We like to just do our own thing and are enjoying exploring Florida,Ž she said about her and Rich. We like to see where life takes us. In a way, it was scary to move, but it was an adventure. Of course, we thought about the girls before making a move, and thats why I stayed with them until Evelyn “nished eighth grade with her friends. Both girls are outgoing, and Evelyn has already met a couple of girls at the lacrosse camp that she made friends with. It was a Venice High camp held at Gulf Coast University, just south of Fort Myers.Ž In fact, the couple “nds Venice to be a pretty friendly place. The people at WaWa are so friendly when they ring me up,Ž Dawn said. The Johnsons want to give back, in their own way. Rich said he “nds a lot of friendly, outgoing people connected to Metro Diner „ both his staff and patrons. We offer 10 percent off the bill for “rst responders, and active and retired military, and a lot of patrons want to pay their bill. Sometimes a person wants to pay a responder or veterans bill and another person has already paid it. Metro Diner recognizes the sacri“ces these people have made and are making, and its very important to us to do that,Ž Rich said. Thus, he had T-shirts made bearing the inscription: Metro Diner „ Where the Armed Forces Eat.Ž The Johnsons take their puppy to the dog beach, Brohard Beach, and said hes a bit shy of getting into the water. Theyve been to Mote Aquarium and to the Ponce de Leon lighthouse at Daytona, one of Dawns passions. I just love lighthouses,Ž she said. We have plans to go exploring every chance we get,Ž Rich said. We want to check things out „ the Everglades, Key West, and go camping. Thats why were here. We are living it (Florida) and loving it.Ž Dawn has plans to start her own business. In previous years, she worked for Nordstrom. She now has plans to open a baby gear rental business, similar to one she worked with in Denver as an af“liate. She will continue as an af“liate with that company, but also will open her own and will name it Gulf Coast Baby Rental. We will rent out baby gear to people who are visiting and grandparents who dont want to buy and store cribs, baby gates, toys and more. We were really busy in Denver. It is affordable for the customer and meets current safety standards „ especially cribs „ and ensures no recalls on items. This is paradise, and people like to travel light. I plan to have this up and running before season, by November. My af“liate with Traveling Baby Company will help me with pricing and setting the delivery area. I want to be ”exible, so I will work as many hours as necessary. Its in it infancy now, but will be bornŽ around November,Ž she seriously joked. 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 1instances into humorous bits. Lisa Fredrickson, who played both Mary Beth and Tammy, was the indisputable star of the show. Fredrickson could have stood on the stage completely alone for an hour and still been hilarious. Unfortunately, Fredrickson was the only actor in the four-person cast that that can be said about. Although other characters certainly had memorable comedic lines, a couple of them took the Tennessee Williams theme a little too seriously and forgot to have fun with the show. Regardless, the Impro Theatre troupe still put on an outstanding performance that bordered between parody and homage to one of the greatest American playwrights. The worst part of the show by far was having to accept that it was all improv, meaning I would never be able to see the same performance again. Impro Theatre also does unscripted shows in the style of Jane Austin, Chekhov, Dickens, L.A. Noir, Shakespeare, and Sondheim. I sincerely hope that I get the chance to see one of their other performances some day, as this one proved their craftsmanship and skill that is necessary to do improv.TRIBUTEFROM PAGE 1 year we had over 700 people come. Thats a lot of hot dogs,Ž Moscatelli said. This fair of fine art gives families the opportunity to express their creative side while spending quality time together. Its just really fun to see parents and kids and siblings together doing something as a family,Ž said Moscatelli. Family Fun Day will be held at the Venice Art Center from 10 a.m. to 1 p.m. Saturday, July 28. The Art Center is at 390 S. Nokomis Ave., Venice. For more information, call 941-485-7136 or visit: VeniceArtCenter.com.FAMILYFROM PAGE 1 A potter shows a young girl how to use the pottery wheel. PHOTOS COURTESY OF VENICE ART CENTERA young boy shows o his face painting while adding rock painting to his artistic skills. 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=54535896 adno=54535887 Welcome Home REAL ESTATE MAGAZINE www.welcome-home.com call (866) 357-6204 x1222 today for your FREE copy 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=720055 adno=54538910

PAGE 19

WEEKEND EDITION € JULY 21, 2018 SUN NEWSPAPERS 3B VENUE RELIGION SUNDAY Sunday Worship 10am, 10am Worship Service, Our Savior Lutheran, 2705 Tamiami Tr N, Nokomis. For more info, 941-966-4442. EVENTS SATURDAY 1927 Train Depot, Free tours of 1927 Train Depot. 303 E. Venice Ave., Venice. Sat. 10-1. For more info 941-412-0151. VADC July Meeting, Venice Area Democratic Club, July 21, 10:30. United Church of Christ, Naar Hall, 620 Shamrock Blvd, Venice. 941-275-3244 Seamus McCarthy! Am Legion, 1770 E Venice Ave 941-488-1157 for info. Food @ 4PM, Music & Dancing at 6PM Public Welcomed SUNDAY Classical Concert, Class. guitar & piano,Renaissance-contemporary. Emmanuel Luth. Church,790 S. Tam. Trl,Ven,Sun,7/22,4-5pm.FW offering. MONDAY Featured Exhibit, Venice-Nokomis Womans Club. Clubs achievements over 90 yrs serving community, Venice Museum, MTW 10-4. Free. 486-2487 Zumba w/MaryLynn, 10amMon@200 Tamiami Tr N 34285(FredAstaireStudio)MaryLynn 685-8445 or mlszerbin@aol.com Zumba,Yoga,Bodysculpt Yoga w/MaryLynn, 11:15am&5pmMon@200 Tamiami Tr N 34285(FredAstaireStudio)MaryLynn 685-8445 or mlszerbin@aol.com Zumba,Yoga,Bodysculpt DRUGS FAMILY SUPPORT, SAFE family support group for alcohol & drugs. Mondays 6-7:30P Christ UMC, 1475 Center Rd, Venice. Free. 941-493-7504. BodySculpt w/Ann, 6:15pmMon@200 Tamiami Tr N 34285(FredAstaireStudio)MaryLynn 685-8445 or mlszerbin@aol.com Zumba,Yoga,Bodysculpt TUESDAY Venice Toastmasters, Great speakers prepare. 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. BINGO, 6PM Tues VFW 832 E Venice Ave 941-488-8118 open to public food available fee to play 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 LISTEDGuys As Dolls fundraiserSuncoast Humane Societys (SHS) Guys As Dolls benefit for homeless animals is Saturday, July 27, (enter at 7 p.m.; show at 8 p.m.) at The End Zone, 2440 S. McCall Road, Englewood. The Bambusa BabesŽ will sing, dance, and cajole. Tips will go to SHS. DJ Pearl White joins the girls.Ž Event includes a drink special, 50/50 raffle and a drawing. Tickets are $20, available at SHS, 6781 San Casa Drive, Englewood, at the door or online at Humane.org.Elephants Trunk eventElephants Trunk (nonprofit run by Hospital Volunteers), 595 South Tamiami Trail, on the island, will celebrate Christmas In July with a 50 percent off sale Friday and Saturday, July 21, 10 a.m.-4 p.m. Vendors: sno balls from the Sno Queen, hot dogs from Hermans Meat Market, character drawings and an ice cream truck sponsored by Harbor Chase.Barbershop Singers Sought The Barbershop Harmony Society has opened its membership up to women and singers of every age, background, gender, race, sexual orientation, political opinion and spiritual belief. Every person who loves to harmonize has a place in our family,Ž says a recent Society letter. For details, call Lee Frayer, of Sarasota, music director of Venice Gondolier Barbershop Singers Show Chorus, 941-953-3752. 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 941-488-1115 or at: VeniceStage.com. COMMUNITY NEWS BRIEFS 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 OPEN SUNDAY 12-3 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. Reduced $699,000 Brokers Welcome! (518) 810-5070 BETTER THAN NEW! PORT CHARLOTTE € 14518 BRIDGEVIEWRiverwood 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 golfview lot. Gorgeous sunset view! Electronic hurricane shutters. Port Charlottes most prestigious address $399,900 Patty Gillespie 941-875-2755 REMAX ANCHOR REALTY 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 Sun-Classi“ eds.com Find Your Home Today LOVELY LAKE VIEWS! PORT CHARLOTTE 3/2/2 Sailboat Waterfront Pool Home! Only Minutes To Charlotte Harbor, Fantastic Water View Of Lake, Well Maintained! $379,000 Barb McHenry 941-833-1667 Coldwell Banker Sunstar Realty PEACEFUL & SERENE PORT CHARLOTTE STUNNING 4/3/2 Waterfront Saltwater Pool & Spa Home w/ Great Room, Gourmet Kitchen, Master Bedroom w/ Separate Shower, Dual Sinks & Garden Tub! Upgrades Galore! Situated On A Dead End Street 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 Call Us To Sell Your Home In The Showcase Of Homes Call (941) 429-3110adno=50520509

PAGE 20

4B SUN NEWSPAPERS JULY 21, 2018 € WEEKEND EDITION Port Charlotte Honda Hondaadno=50520498

PAGE 21

WEEKEND EDITION € JULY 21, 2018 SUN NEWSPAPERS 5BEditor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. How About A New Parade? Congratulations to the Venice High School baseball team. Terrific for them and the community. Recently, one of your subscribers, I guess, made mention of the fact that perhaps there should be a parade for those who received scholastic honors and did community service. The bottom line is, did I miss that parade or is there going to be a parade for people who excel in academics as well as community service and things of that nature? They should be recognized at least. Patriotic respect. Wasnt it wonderful how the hockey teams of many nationalities and beliefs stood respectfully for Americas National Anthem? Landscaping Venice Roads. Congratulations to VABI and the merchants in Osprey and Nokomis for landscaping their new construction along U.S. 41. You get one chance to make a lasting impression. Anyone who traverses U.S. 41 gets an industrial down-in-themouth look. We really have to do something about landscaping our approach road to our fine city. VABI can only do so much as far as their planting. Only a few people will even know its there unless they actually go there. On the other hand, our public roads are really something out of a bad novel. Is there anything that can be done about landscaping the approaches to Venice? Downtown Work. Its quite apparent that this city isnt ready to do a three-street complete makeover without destroying all the businesses and thing of beauty of our quaint little town. I feel it might be better if they would start with Venice Avenue, complete that section this year, and then possibly next year moving on to Miami and Nokomis as separate projects. Sometimes you can just bite off more than you can chew. It shows in the paper that this is so far behind in schedules, and maybe we should be doing this step by step. The Letem Have It line allows readers to sound off on issues of local interest. Opinions expressed here are solely those of the callers. Personal attacks on private individuals; attacks on or obvious commercialsŽ for specific businesses; personal attacks on candidates during election season; or opinions or comments otherwise unfit for publication will not be printed. If you would like to participate, call the line at 941-207-1111. Call no more than once a week. Please keep your comments brief. The line is available all hours. Caller identification is not required. OPINION SUN NEWSPAPERS GONDOLIER SUN EDITOR RONALD DUPONT JR. PHONE: 941-207-1218 rdupont@venicegondolier.com PUBLISHER GLEN NICKERSON PHONE: 941-207-1010 FAX: 941-484-8460 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 VIEWThe future in two words: Not plasticsKudos to the Venice-area restaurants that are trying to make a dent in the amount of plastic going into our land“ll and waterways by cutting back on the distribution of single-use straws. To our knowledge, none is banning straws but at least a few have stopped automatically handing them out and instead are providing them only on request, under the philosophy that every little bit helps. It seems like a reasonable compromise until other options become more “nancially feasible and customers buy in to the Skip the StrawŽ movement, which many will already have encountered at zoos, for example. Currently, biodegradable straws are signi“cantly more expensive than plastic ones, which are made from fossil fuel, and reusable metal ones are even pricier, not to mention foreign to our lips. Theyll be better options if their prices become more competitive. And if were all honest about it, straws are a matter of preference, not need, for the vast majority of people. Theyd rather their lips not touch their glass even though theyll be putting a fork or spoon washed in the same kitchen into their mouth to eat their meal. Post-meal, straws are worthless. They almost never get recycled because the effort and cost dont justify it. That means they go to a land“ll, to be buried or burned, potentially releasing harmful chemicals into the ground, groundwater or air. Or, they end up in a body of water. Theyre among the most-commonly found items of waste on beaches, and those are the ones that arent consumed by sea life. A turtle was found in 2015 with a straw protruding from a bodily ori“ce, thusly providing an image for the Skip the StrawŽ movement. As a waterfront community, Venice has a higher level of interest in ensuring the cleanliness of its beaches and the safety of water-dwelling creatures. We applaud restaurants for taking the lead in the effort, especially because its voluntary. State law might well preclude the City Council or the county from imposing regulations requiring them to do anything in this regard. Were under no illusion that by taking a pass on the offer of a straw, area residents will have a major impact on the environment. Even though Americans alone use millions of them a day, plastic straws are a relatively small part by weight of the estimated 8 million tons of plastic that end up in the worlds waterways each year. But every straw that isnt used is a little bit of fossil fuel saved and a little bit of plastic that doesnt end up where it shouldnt be. Is it a saving for restaurateurs? Maybe a tiny one, though Skip the StrawŽ would be a pretty weak way for scheming business owners to pad their pockets. Theyll be out that much and more if they convert to a different type of straw in their effort to be good citizens. The biggest downside could be in coffee shops. Starbucks has committed to going straw-free by 2020 and others in the industry can be expected to follow. It will entail switching to sippy-cup-type lids. Theyll use more plastic but its hoped that will make them more likely to be recycled. Starbucks is also trying to reassure disability-rights groups that there will be straws available for people who need them, though it hasnt speci“ed that they will be plastic, as requested. Thats almost certainly something the free market will work out. Of course, for a real difference to be made, skipping the straw will have to progress to skipping the plastic utensils and the plastic or Styrofoam food containers. Itll take time and realistic alternatives. But its doable. People have accepted recycling. Taking reusable bags to the grocery store has become second nature to some. Concerns about drinking from a glass without a straw „ which we all do at home „ will fade. And the world will be a bit better for it. Venice is Wild West, but beach-themedWhen I accepted my newsroom internship here at the Gondolier and agreed to spend the summer in Venice, I had no idea what I was getting myself into. An Atlanta native, my only prior experiences in the Sunshine State were family beach trips to the Panhandle and the Disney World rite-ofpassage every child has. My mental picture of Florida included alligators, bad drivers, and people who stole my states water supply. For these reasons, and many more, my friends back home and I had nicknamed Florida the Wild West, but beach-themed.Ž After living here for seven weeks, I can con“dently say that my previously held stereotypes are mostly untrue. To be fair, I would say wholly untrue but an alligator did happen to kill two German shepherds during my stay. What was most surprising about this town to me is how much everybody cares about everything. Coming from a city bigger than Venice, political ef“cacy is usually replaced by political apathy. At my “rst City Council meeting, I was stunned to see so many concerned residents sitting in the audience patiently waiting to express their opinions. Although I am not sure how much the council appreciates having to listen to their constituents complaints for eight straight hours, I admired the fact that not only did people know what was going on in their town, but also had opinions on it and felt con“dent that their elected of“cials would hear them out. The only thing this town seems to care about more than local government is high school sports, a phenomenon I have never experienced anywhere else. My “rst week at the Gondolier the news broke that Venice High School would be rehiring the football coach. I shrugged this off, hardly thinking it constituted as news. I could not have been more wrong. With almost 20,000 people reached, 181 likes, 92 shares, and 25 comments, the Facebook post breaking the news was one of the most popular posts on the Gondoliers Facebook page. Meanwhile, I do not even know the name of the new football coach at the high school I went to. I also do not know the name of the city planner for my hometown, but everyone in Venice knows the name John Nolen. It is a name that is etched into park signs and painted on the backs of buildings. I can understand why Venice residents take pride in the design of the city. The “rst time I drove through here, all I noticed was how green it is. From the medians, to the parks, to even the side lots, every available surface is covered in vegetation. For someone who has never seen a true garden cityŽ before, I felt like I was in a modern-day Eden. Another aspect of Venice that caught my attention was the people and where they are from. Apart from my own parents, hardly anyone in my home town has ever lived anywhere else. The prevailing trend there is to grow up on the outskirts of Atlanta, leave to go to school at either the University of Georgia or Georgia Tech, and then immediately move back to start a family. The same uniformity among residents does not exist in Venice. At the Gondolier alone, my co-workers are from all over Florida as well as the rest of the country. The people I interviewed have come from both different states and different countries. I have met migrants from England, Chile, France, and the Netherlands who all found their home in Venice. They have seen the world, know what else is out there, and still chose to plant their roots here. I believe that alone speaks volumes for the city. If I had to offer a critique of Venice, it would be that there are not enough Mexican restaurants. Every other eatery is Italian „ 36 of them in total. I cannot recount how many nights I spent here wishing for chips and salsa only to receive another helping of pasta. I apologize for digressing, but I have been holding in that criticism for close to two months now. That complaint aside, I can, without any hesitation, say that I will miss this place and always cherish my time here. Between the kindness of the people and the beauty of the Gulf, Venice is a paradise that I was lucky enough to call home, even if it was just for a little while. € € € Vivian K. Bridges has been an intern at the newspaper for the past two months.HAS RED TIDE AFFECTED YOUR DAILY LIFE OR YOUR BUSINESS? IF SO, HOW? CALL US AT 941-207-1111. 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 Sun WriterVivian K. Bridges

PAGE 22

6B SUN NEWSPAPERS JULY 21, 2018 € WEEKEND EDITIONEditors note: Ed Scott wrote this column in 2006 about a trip he went on to Africa with Pastor Tom Derrough. A retired Grace United Methodist Church senior pastor, Derrough died June 30, 2018, in his Englewood home. It was suppertime after a long, hard day in 2006 in the hills of Uganda. Most of our group had been working at the Kakatunda Health Centre in Bukinda „ a rural village „ doctoring about 100 patients and operating the makeshift pharmacy. Others had spent time in the nearby city of Kabale buying groceries, running errands and introducing themselves to local health ministry of“cials. Over a dinner of beans and rice (together, the complete proteinŽ), cabbage, bananas and pineapple, team member Ginny Derrough asked the others, Where did you see Jesus today?Ž She didnt mean an actual sighting. She wanted to know where we had seen acts of kindness or had special moments when we realized, This is why I rejected my comfort zone in Venice and ”ew to Uganda.Ž In developing countries, such acts need not be grandiose to stand out. Ugandans face many obstacles „ poverty, children orphaned by civil war, HIV/AIDS and other diseases „ that few of us face in America. In Uganda, a simple act of goodwill by one person for another re”ects Gods grace. Members of our group had many such moments during our two weeks there, “rst in Kampala, the capital city, and later in Bukinda. Ginny recalled the scene one morning when a local midwife helped a villager through the dif“cult birth of her son. The baby was nonresponsive for about 10 minutes. Team member Dr. Will Cogburn of Venice assisted with the birth, and the baby survived. Ginnys husband, the Rev. Tom Derrough, then associate pastor of Grace United Methodist Church in Venice, recalled seeing three boys pushing their elderly grandmother on a bicycle several hundred yards up a steep hill from the main road to the health center. Bicycles are the principal mode of transportation in the poor agricultural community of Bukinda. Those few who had cars often used them as taxis. It was not uncommon to see eight people „ most of them strangers „ packed into a Toyota Corona sedan for the 15-mile drive from Bukinda to Kabale. For shorter distances, those who cannot ride bicycles must walk everywhere they want to go. My answer to Ginnys question was about riding in an SUV with our hostess, Bernadette BernaŽ Kahembwe. She saw an octogenarian woman who had walked to the clinic and offered her a ride home. I dont think Berna knew the woman. Im certain it wouldnt have mattered. Then there was Emmanuel, a tall teenage boy who regularly brought us water in large jugs, for cooking, drinking and sponge baths, on his bicycle. When you travel to Africa, tradition holds that you leave with only the clothes on your back. Everything else is donated to the people there. One evening I saw Emmanuel and asked him to stay so I could give him a pair of boots I had purchased at Target before the trip. I hadnt worn them yet, and they “t him well. Several days later I saw him wearing the boots, which he said he intended to wear, especially while playing soccer. Ginny recalled a visit to our Bukinda apartments that week by a village woman. She brought us fruit, asking nothing in return. Unlike the enterprising fruit peddlers in the city, she just wanted to thank us for traveling to Bukinda and operating the clinic, where Cogburn saw some 500 patients during the week. I just thought that was so sweet of her,Ž Ginny said. SweetŽ is a word I would use to describe the four children with whom I passed time one afternoon. All were Bernas relatives „ three girls and a boy, each under age 10. These kids, who are among Bernas more than a dozen nieces and nephews, all orphaned by AIDS or war, were tossing a red rubber ball when we arrived at her house. Sensing an extended wait, I started tossing the ball with them. For more than a week I had been waiting for that moment when I would have an experience that caused me to say, This is why I rejected my comfort zone in Venice and ”ew to Uganda.Ž But it had been dif“cult. This was my “rst time in another country other than the Bahamas. During my “rst week in Uganda, as I explored Makerere University and downtown Kampala, I was usually the only American for many square miles. English is an of“cial language of Uganda, but that only manifests itself in advertising. People mostly speak native languages there. It was dif“cult to strike up conversations, much less connect with people on a personal level in urban Kampala. But rural Bukinda is different. Passersby would smile and wave. Many said, Hello, how are you?Ž or some other English greeting they had learned in school. Bernas kids did not understand much English. I did not understand Ruchiga, their local language. But somehow, we connected with one another, as afternoon drifted into evening. We tossed the ball for more than an hour, trying not to let it hit the ground. We were not always successful, but I taught the kids to say English words after each successful catch. Seeing them catch the ball and hearing them say Cowabunga!Ž or Shazam!Ž with smiles in their voices, and toss it back, my momentŽ began to materialize. They no more understood the meaning of CowabungaŽ than I knew why I asked them to say it. But on that late afternoon, I knew something special had occurred. Later that night, I took Pastor Tom aside and explained how I had been so busy during the trip I hadnt had time to really get to know the people, but that my momentŽ had “nally occurred. Now you know you belong,Ž he said.Email: escott@venicegondolier.comNow you know you belong€ 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. € A 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 12:30-12:45 p.m. People can bring water and a chair. All are welcome. Call Jim Foubister, 941-223-1771. € 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. RELIGION BRIEFSRELIGION CONTACT US 941-207-1110 religion@venicegondolier.com SUN NEWSPAPERSBy ED SCOTTSPECIAL SECTIONS EDITOR DERROUGHSince beginning in 1992, Habitat for Humanity South Sarasota County Inc. has been built on a foundation of faith. This year, Habitat SSC launches The House that Faith Built.Ž In a Faith Build project, churches come together to build a home for a Habitat partner family. They raise the money, provide the labor and the prayer support in partnership with a local family. The bene“ts of working with Habitat South Sarasota are numerous, especially for the faith community. Building a house gives people a concrete way to put their faith into action. A Faith Build project also has the potential to build community among churches that have never worked together before. Habitat SSC welcomes all leaders of interested churches and faithbased organizations to join them at Our Savior Lutheran Church, 2705 Tamiami Trail North, Nokomis, Tuesday, Aug. 7 at 8 a.m. to learn more about Habitat South Sarasota and understand how the local church community can help. If interested, RSVP to Mimi Evans at 941-4936606 Ext. 224 by July 31.Habitat launches The House that Faith BuiltFROM HABITAT FOR HUMANITY Bella Rose B. loves her Hello KittyŽ look-alike face painting. Frankie T. sports his Spiderman bike on Bike Day when the children enjoy riding their bikes around the circle drive.PHOTOS COURTESY OF CLAUDIA ALBERTAlexander H. wears a cowboy hat while riding the Sarasota Express on Train Day.Fun Days of SummerLakeside Lutheran-Venice preschoolers held Lazy, Crazy Days of SummerŽ events that featured several activities, such as water days, pizza day and face painting with Laura, who painted over 50 faces. PHOTO COURTESY OF STONEWISDOMA good-sized crowd, with many from as far away as St. Petersburg, attend a Saturday evening July 14 with Sister Mary Stevens presenting Song is good for the Soul.Ž There was much dancing, crying and singing at the event, held at Venice Holistic Center and the crowd gives Sister Mary, center front, a standing ovation and a bouquet of owers.Song is Good for the Soul a successHearing 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.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. COMMUNITY NEWS BRIEFSadno=54535874 Rev. Dr. John Guerre, Lead Pastor 208 Palm Ave., Nokomis 941-488-4137 SUNDAYWorship Service 9:00 AM Childrens Church 9:00 AMwww.baypointchurch.com Building An Irresistible Church That Everyone Loves! adno=54535878 Worship: Saturday 5:00 pm € Sunday 8:30 am and 10:00 amThursday Service of Word and Prayer 10:00 am 790 Tamiami Trl. S., Venice € On the Island! www.emmanuel-elca.org. 941-488-4942adno=54535875€ ELCA CHRIST UNITED METHODIST CHURCH Youre Invited Michael T. Hudson, Pastor Denvil Farley, Associate Pastor Bob Haley, Assistant Pastor Sunday Traditional Worship Services 7:30 and 11:00 am Contemporary Service 9:00 am Sunday School 9:00 am & 10:00 am Nursery Provided for All Services Parking shuttle provided 493-7504 1475 Center Road, Venice www. christvenice.com adno=54535877 Please visit www.fbcvenice.org for current service times & ministries. 312 W. Miami Ave, Venice 941-485-1314 www.fbcvenice.org adno=54535876

PAGE 23

WEEKEND EDITION € JULY 21, 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 Venice Newcomers Club and Newcomers of Venice Alumni are hosting a Celebrate Downtown Venice DayŽ Saturday, Aug. 11, to give back to our beautiful, historic downtown during the Downtown Beautification Project. The event starts at noon with free 45-minute trolley tours of historic Venice island. Harry Klinkhamer, manager of Historical Resources for the city, will share his wealth of knowledge about the history. The trolley stop will be near the Venice MainStreet kiosk in Centennial Park and will go until 3 p.m. Those who attend should plan to bring their bicycles as Bicycles International will host two bike tours at 12:30 p.m. and 4 p.m. Beginning at the Gazebo in Centennial Park, join them as they go on a leisurely ride to and from the jetties. The company will also provide a free Fix a FlatŽ workshop at the Gazebo at 1:30 p.m., instructing how to properly fix a flat tire. Downtown shoppers will have the chance to get into a festive spirit by visiting with a full-face-painting artist by the kiosk between 1 p.m. and 3 p.m. Theres also a chance to relax with Afternoon High Tea, which will be held at Caf 124, at 2 p.m., and Upper Crust, at 3 p.m. Many stores will join in the fun with specials, raffles and even Down Island Way Boutiques almost famous rum punch. Moving into the evening, downtown-goers will be able to enjoy extended Happy Hours at Daiquiri Deck, TJ Carneys, Made in Italy, Abbys on Miami, and Ciao Gelato (Wine & Gelato floats) from 3 p.m. to 7 p.m. Enjoy a variety of wines during the wine tasting events held at Caf Longet, the Olive Grove Wine Bar and the Zebra Piano Bar Lounge from 5 p.m. to 7 p.m. Celebrate Downtown Venice Day plannedBy SANDI CHANCEGUEST WRITER SUN FILE PHOTOTrolley tours will be oered during Celebrate Downtown Venice Day.Ž The Players is where it starts from July 23 to 27. For 17 years, The Players Centre for Performing Arts has served as an incubator for ”edgling and seasoned playwrights to hone their craft of fable, and this year is no different. The 17th annual New Play Festival celebrates local playwrights and their penchant for the art of storytelling. This weeklong event will showcase newly written works that have not yet been produced anywhere. Five plays were chosen by a panel of judges from a bevy of submissions to compete over these “ve days to be fully produced the next season. Each play will be presented in readers theatreŽ (rehearsed readings) format to best showcase the literature. The event is coordinated by local theater maven Sandra Musicante and will feature a brief talk-back session led by Artistic Director Jeffery Kin after each play. This past years winner, Before Steepletop,Ž by Arthur Keyser, will premier Aug. 21 through 26. This year, the New Play Festival will be held in the Backstage at The Players space. Seating is limited and there are no assigned seats. Tickets are $10 for a single play, but patrons are encouraged to witness the process and attend several nights to give these ”edgling plays a proper audience to bounce around energies and reactions. The cost of three nights of plays is $24, and all “ve nights is $35. Schedule€ Monday, July 23, 7:30 p.m., Polys,Ž written by Dylan Jones; directed by Amanda Heisey. There will be seven players/ readers. € Tuesday, July 24, 7:30 p.m., Wonder of Our Stage,Ž written by Monica Cross; directed by Candace Artim. There will be six players/readers. € Wednesday, July 25, 7:30 p.m., Joshie,Ž written by Jalex Scott; directed by Janet Raines. There will be eight players/ readers. € Thursday, July 26, 7:30 p.m., Murder ƒ and Worse,Ž written by Larry Parr; directed by Dan Higgs. There will be six players/readers. € Friday, July 27 at 7:30 p.m., Something Love Cant Fix,Ž written by Ron Pantello; directed by Amanda Schlacter. There will be eight players/ readers. The Players Centre for Performing Arts is a 501(c)(3) organization dedicated to presenting diverse, high quality, popular theatrical performances that entertain and captivate. The overall intent is to stimulate, enrich and educate the entire community. Its Main Stage features the Broadway Series, SNAP (Something New At the Players) and Summer Sizzler Series. Backstage at the Players is home to more thought-provoking, eclectic pieces. In addition to providing entertainment to the community, The Arnold Simonsen Players Studio offers a wide range of education and outreach programs for children and adults. The Players Centre for Performing Arts is located at 838 N. Tamiami Tr., Sarasota FL 34236, 941-365-2494. The Players box of“ce is located on Tamiami Trail between 10th Street and Blvd. of the Arts. Box of“ce hours: MondaySaturday, 10 a.m. … 4 p.m., and one hour prior to curtain time. Visit: ThePlayers.org.Witness the birth of brand new playsFROM THE PLAYERS CENTREWRC Summer ClassesWomens Resource Center invites area women to educate, empower, engage and enrich. WRC offers career coaching, mental health counseling, astrology, meditation, “nancial, family law consultation and resource advice. For program details at the Venice Center, call 941-485-9724; visit: MyWRC.org. Elvis Tribute set 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. COMMUNITY NEWS BRIEFS

PAGE 24

8B SUN NEWSPAPERS JULY 21, 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 D6100907 SLD 2044 ROSE AVE 34224 ENGLEWOOD 600 AILLON $55,000 1 1 0 1970 None Mobile Home Cash 7/13/2018 $91.67 1 D6100483 SLD 6258 FALCON DR 34224 ENGLEWOOD 1,080 LEMON BAY ISLES PH 02 $110,000 2 2 0 1987 Community Manufactured Home Conven tional 7/9/2018 $101.85 0.92 D6100271 SLD 6796 GASPARILLA PINES BLVD #69 34224 ENGLEWOOD 932 VILLAGE AT WILDFLOWER $118,000 2 2 0 1986 Community Condominium Cash 7/12/2018 $126.61 0.98 D5923070 SLD 1365 KISKADEE DR 34224 ENGLEWOOD 1,152 HOLIDAY MOB ESTATES 3RD ADD $115,000 2 2 0 1979 Community Mobile Home Cash 7/13/2018 $99.83 0.93 D6101186 SLD 1531 PLACIDA RD Unit#6-104 34223 ENGLEWOOD 1,056 PALM MANOR PH 02 $124,900 2 2 0 1986 Community Condominium Cash 7/12/2018 $118.28 1 D6100448 SLD 3 QUAILS RUN BLVD Unit#2 34223 ENGLEWOOD 946 QUAILS RUN I $128,000 2 2 0 1977 Community Condominium Cash 7/11/201 8 $135.31 0.95 C7250304 SLD 11192 WILLMINGTON BLVD 34224 ENGLEWOOD 1,271 PORT CHARLOTTE SEC 063 $149,900 3 2 0 1988 None Single Family Reside nce VA 7/10/2018 $117.94 1 D6100280 SLD 8466 NIGHTHAWK DR 34224 ENGLEWOOD 1,296 LEMON BAY ISLES PH 03 $150,000 2 2 0 1989 None Mobile Home Cash 7/10/2018 $115.74 1 U7848495 SLD 28 GOLFVIEW RD 33947 ROTONDA WEST 1,333 ROTONDA WEST OAKLAND HILLS $149,500 2 2 0 1973 None Single Family Residen ce Conventional 7/12/2018 $112.15 0.96 D6100585 SLD 7009 REGINA DR 34224 ENGLEWOOD 1,278 PORT CHARLOTTE SEC 064 $157,000 2 2 0 1988 None Single Family Residence Cash 7/13/2018 $122.85 0.98 N6100427 SLD 6143 BERKELEY ST 34224 ENGLEWOOD 1,250 PORT CHARLOTTE SEC 062 $162,000 3 2 0 1992 None Single Family Residence Conventional 7/11/2018 $129.60 0.98 C7401312 SLD 10331 EUSTON AVE 34224 ENGLEWOOD 1,335 PORT CHARLOTTE SEC 062 $161,500 3 2 0 1994 None Single Family Residence Ca sh 7/11/2018 $120.97 0.96 C7251470 SLD 6334 THORMAN RD 33981 PORT CHARLOTTE 1,340 PORT CHARLOTTE SEC 095 $172,000 3 2 0 2005 Community Single Family Res idence Conventional 7/13/2018 $128.36 0.93 D6100654 SLD 615 DOGWOOD AVE 34223 ENGLEWOOD 1,232 FOXWOOD $187,000 2 2 0 1986 Community Condominium Cash 7/9/2018 $151.79 0. 94 D6100128 SLD 530 MICHIGAN AVE 34223 ENGLEWOOD 1,228 BAY VIEW MANOR $190,000 3 2 0 2000 None Single Family Residence Cash 7/13/ 2018 $154.72 0.95 A4211857 SLD 10413 EUSTON AVE 34224 ENGLEWOOD 1,612 PORT CHARLOTTE SEC 062 $204,900 3 2 0 2018 None Single Family Residence Ca sh 7/9/2018 $127.11 1 N5917310 SLD 7354 MAMOUTH ST 34224 ENGLEWOOD 1,276 PORT CHARLOTTE $200,000 2 2 0 1987 Private Single Family Residence Conventi onal 7/9/2018 $156.74 0.98 A4405769 SLD 88 BRIG CIR S 33946 PLACIDA 1,903 ROTONDA SANDS $209,000 3 2 0 2006 None Single Family Residence Cash 7/9/2018 $1 09.83 1 N6100505 SLD 647 LINDEN DR Unit#325 34223 ENGLEWOOD 1,421 FOXWOOD $212,500 2 2 0 1986 Community Condominium Cash 7/13/2018 $14 9.54 0.97 D6100310 SLD 10501 AMBERJACK WAY #103 34224 ENGLEWOOD 1,729 HAMMOCKS-VILLAS PH 01 $243,900 3 2 0 2007 Community Condominium Co nventional 7/11/2018 $141.06 1 A4401583 SLD 9924 SHELTERING SPRUCE ST 34223 ENGLEWOOD 1,645 KEYWAY PLACE $259,000 2 2 0 2017 Community Single Family Residenc e Cash 7/11/2018 $157.45 1 N6100247 SLD 10434 SARASOTA RD 33981 PORT CHARLOTTE 1,855 PORT CHARLOTTE SEC 082 $263,000 3 2 0 2006 Private Single Family Res idence Conventional 7/13/2018 $141.78 0.98 D5921049 SLD 2700 N BEACH RD Unit#A102 34223 ENGLEWOOD 1,150 PELICAN LANDING BLDG A $280,000 2 2 0 1981 Community Condominium Cash 7/9/2018 $243.48 0.97 A4134670 SLD 850 HARVARD ST 34223 ENGLEWOOD 1,693 LEMON BAY PARK $275,000 3 2 0 1989 None Single Family Residence Cash 7/9/201 8 $162.43 0.92 D6100616 SLD 1551 BEACH RD Unit#406 34223 ENGLEWOOD 1,070 SANDPIPER KEY $318,000 2 2 0 1981 Community Condominium Conventional 7/13/2018 $297.20 0.98 D6100376 SLD 6395 SHALIMAR ST 33981 PORT CHARLOTTE 1,906 PORT CHARLOTTE SEC 063 $320,000 3 2 0 2004 Private Single Family Resi dence VA 7/12/2018 $167.89 0.97 D6100127 SLD 580 GADSEN ST 34223 ENGLEWOOD 2,399 PARK FOREST PH 5 $320,000 3 2 0 2011 Community Single Family Residence Conven tional 7/12/2018 $133.39 0.94 D6100467 SLD 5249 COOPER TER 33981 PORT CHARLOTTE 1,662 PORT CHARLOTTE SEC 54 $340,000 3 2 0 2002 Private Single Family Reside nce Cash 7/11/2018 $204.57 0.97 D5923147 SLD 14075 KEYSTONE BLVD 33981 PORT CHARLOTTE 2,501 PORT CHARLOTTE SEC 071 $330,000 3 2 0 2004 Private Single Family R esidence Conventional 7/9/2018 $131.95 0.94 N6100132 SLD 148 CLEAR LAKE DR 34223 ENGLEWOOD 2,068 STILLWATER $349,000 3 2 0 2004 Private Single Family Residence Cash 7/13/ 2018 $168.76 0.97 D6100192 SLD 15235 APPLETON BLVD 33981 PORT CHARLOTTE 1,734 PORT CHARLOTTE SEC 082 $367,500 3 2 0 2000 Private Single Family R esidence FHA 7/10/2018 $211.94 0.97 D5919239 SLD 9350 LITTLE GASPARILLA IS 33946 PLACIDA 1,286 GASPARILLA ESTATES $370,000 2 2 0 1985 None Single Family Residence Cash 7/9/2018 $287.71 0.95 D6100780 SLD 1944 N FAIRVIEW DR S 34223 ENGLEWOOD 1,526 OVERBROOK GARDENS $400,000 2 2 0 1981 Private Single Family Residence Cash 7/9/2018 $262.12 0.95 D5922412 SLD 5700 GULF SHORES DR #A-317 33921 BOCA GRANDE 1,350 SEA OATS BLDG A $879,900 2 2 0 1980 Community Condominium Conventional 7/10/2018 $651.78 0.99 D5923382 SLD 248 PILOT ST 33921 BOCA GRANDE 3,301 GOLDEN BEACH UNIT 03 $2,677,000 3 4 0 2018 Private Single Family Residence C ash 7/10/2018 $810.97 0.97 D5922757 SLD 860 PALM AVE 33921 BOCA GRANDE 2,290 REVISED PLAT/BOCA GRANDE $2,800,000 3 3 0 1999 Private Single Family Residen ce Cash 7/10/2018 $1,222.71 0.94SOUTH 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 RatioA4401850 Sold 826 BIRD BAY WAY #112 Bird Bay Village $90,000 1 1 0 1979 Condominium Cash 7/11/2018 117.96 0.82 N6100075 Sold 926 CAPRI ISLES BLVD #228 Golfview $145,000 2 2 0 1988 Condominium Cash 7/10/2018 143.28 0.97 N5917112 Sold 335 THREE LAKES LN #A Mission Lakes $145,000 2 2 0 1985 Condominium Conventional 7/9/2018 136.28 0.95 N6100913 Sold 511 SHORE RD Not Applicable $148,500 2 1 0 1953 Single Family Residence Cash 7/9/2018 115.65 0.93 N6100973 Sold 708 TAMIAMI TRL S #201 Holiday Apts $150,000 2 2 0 1971 Condominium Cash 7/12/2018 154.48 0.97 A4403159 Sold 502 LAUREL RD E Laurel Grove $152,000 3 2 0 1998 Single Family Residence Conventional 7/9/2018 147.86 0.98 N5914602 Sold 404 CERROMAR CIR N #111 Westchester Grdn & Plan $164,900 2 2 0 1982 Condominium Conventional 7/13/2018 162.3 0. 97 N6100676 Sold 512 W VENICE AVE #404 Venice Ave Condominium $165,000 1 1 0 1969 Condominium Cash 7/11/2018 217.68 0.94 N5917263 Sold 523 E SEMINOLE DR South Venice $175,000 2 2 0 1983 Single Family Residence Conventional 7/9/2018 100.46 0.97 N5913261 Sold 820 POLARIS RD South Venice $179,500 2 2 0 1990 Single Family Residence VA 7/10/2018 155.41 0.99 N6101226 Sold 3730 CADBURY CIR #416 Woodmere At Jacaranda $180,000 2 2 0 2000 Condominium Cash 7/12/2018 131.48 1 U8001495 Sold 4441 TORTOISE RD South Venice $188,000 3 2 0 1977 Single Family Residence Conventional 7/9/2018 104.85 0.94 C7248645 Sold 4271 VICENZA DR #A16 Casa Di Amici $189,000 3 2 0 2005 Condominium Cash 7/12/2018 136.66 0.95 O5573700 Sold 940 PINELAND AVE Pineland Gardens $196,850 2 2 0 1980 Single Family Residence Other 7/10/2018 155.49 0.95 N6101200 Sold 232 WOODLAND DR #232 Pine Run $209,000 2 2 0 1980 Condominium Conventional 7/12/2018 157.74 1 N6100125 Sold 219 REDWOOD RD Venice Gardens $210,000 3 1 0 1960 Single Family Residence Conventional 7/9/2018 156.72 1 A4406095 Sold 1056 HOPE ST East Gate Terrace $219,900 3 2 0 1977 Single Family Residence FHA 7/13/2018 163.13 1 N5916219 Sold 411 NIGHTINGALE RD South Venice $220,000 3 2 0 2002 Single Family Residence Conventional 7/13/2018 141.21 0.9 N5917076 Sold 101 LOUELLA LN #14 Lyons Cove $232,000 2 2 0 1972 Condominium Conventional 7/13/2018 217.43 0.97 N5916830 Sold 12524 SHIMMERING OAK CIR Grand Palm $235,000 2 2 0 2014 Single Family Residence Cash 7/13/2018 187.25 0.98 N6100612 Sold 5842 HARRISON RD Gulf View Estates $240,000 3 2 0 1989 Single Family Residence Conventional 7/12/2018 136.44 0. 94 A4210514 Sold 1432 TURNBERRY DR Waterford $249,000 3 2 0 1994 Single Family Residence Conventional 7/10/2018 125.63 0.93 N5916403 Sold 96 NAVIGATION CIR #101 Bay Street Village & Towncenter Land Condo $264,135 2 2 0 2018 Condominium Cash 7/13/2018 167.81 0.99 N5916321 Sold 2623 ENGLEWOOD RD South Venice $269,500 3 2 0 2007 Single Family Residence FHA 7/13/2018 134.95 0.96 N6100584 Sold 1816 FLAMETREE LN Heritage Lake Estates $270,000 3 2 0 1979 Single Family Residence Cash 7/11/2018 155.71 0.96 N5914443 Sold 323 LANSBROOK DR Venice Golf & Country Club $270,000 3 2 0 1997 Single Family Residence Cash 7/11/2018 135.95 0 .9 N5913751 Sold 12592 RICHEZZA DR Gran Paradiso $290,000 4 3 0 2016 Single Family Residence Cash 7/13/2018 142.72 0.97 A4204031 Sold 4847 LEMON BAY DR South Venice $309,900 3 2 1 1981 Single Family Residence Conventional 7/10/2018 161.83 1 N5913184 Sold 429 HARBOR DR S Venezia Park $310,000 2 2 0 1960 Single Family Residence Conventional 7/11/2018 281.82 0.89 N6100534 Sold 4900 BELLA TERRA DR Venetia $326,000 3 2 0 2003 Single Family Residence Cash 7/13/2018 164.73 0.97 N6100235 Sold 507 LAKE OF THE WOODS DR Lake Of The Woods $327,500 3 2 0 1996 Single Family Residence Cash 7/12/2018 162.13 0. 94 N5901965 Sold 649 GUILD DR #649 Villa Veneto $329,900 3 2 0 2017 Condominium Cash 7/12/2018 186.6 1 A4209518 Sold 1481 MARLIN ST Waterfront Estates $350,000 3 2 0 1980 Single Family Residence Conventional 7/10/2018 194.88 0.9 5 N5916643 Sold 10389 CROOKED CREEK DR Sarasota National $365,000 2 2 0 2016 Single Family Residence Cash 7/12/2018 190.5 1 N6100852 Sold 11780 PUMA PATH Stoneybrook At Venice $374,000 4 2 1 2005 Single Family Residence Conventional 7/12/2018 135.7 0.98 N5915167 Sold 606 COCKATOO CIR Pelican Pointe Golf & Country Club $379,900 3 2 0 2003 Single Family Residence Conventional 7/1 2/2018 175.64 0.95 N5916379 Sold 5048 BELLA TERRA DR Venetia $392,500 3 3 0 2000 Single Family Residence Conventional 7/9/2018 170.5 0.98 N5917232 Sold 700 GOLDEN BEACH BLVD #115 Macarthur Beach $399,000 2 2 0 1976 Condominium Conventional, Private 7/9/2018 371.1 6 0.92 A4404836 Sold 750 CLYDESDALE CIR Mission Valley Estates $400,000 3 2 0 1983 Single Family Residence Conventional 7/12/2018 175.44 0.89 N6100004 Sold 12257 STUART DR Grand Palm $407,000 3 2 0 2016 Single Family Residence Cash 7/13/2018 208.29 0.97 N5916727 Sold 513 WARWICK DR Plantation The $410,000 3 2 0 2002 Single Family Residence Conventional 7/13/2018 162.7 0.98 N5915258 Sold 1058 BLUFFWOOD DR Calusa Park $410,000 3 2 1 2015 Single Family Residence Cash 7/13/2018 153.21 0.97 A4156840 Sold 516 TAMIAMI TRL S #305 Not Applicable $449,000 3 3 1 2010 Condominium Other 7/12/2018 241.4 1 A4194127 Sold 124 SUGARLOAF DR Havana Heights $462,500 3 2 1 2004 Single Family Residence Conventional 7/12/2018 147.39 0.97 A4170704 Sold 12 BISHOPS COURT RD Oaks The $480,000 3 3 1 1996 Single Family Residence Conventional 7/13/2018 150.85 0.87 N6100516 Sold 975 SCHERER WAY Rivendell The Woodlands $485,000 3 2 0 2004 Single Family Residence Conventional 7/10/2018 202 0.98 N6100718 Sold 167 TAMPA AVE E #713 Waterfront On Venice Island The $485,000 2 2 0 2007 Condominium Conventional 7/12/2018 284 .46 0.92 N6100129 Sold 369 OTTER CREEK DR Sawgrass $522,000 3 3 0 2004 Single Family Residence Cash 7/9/2018 193.98 0.95 N6100535 Sold 504 VENEZIA PKWY Venezia Park $645,000 3 2 1 1926 Single Family Residence Cash 7/12/2018 286.54 0.96 N5917058 Sold 918 GIBBS RD Schutt Sub $655,000 3 2 0 1964 Single Family Residence Cash 7/9/2018 236.72 0.9 A4214138 Sold 401 NORTH POINT RD #701 Meridian At The Oaks Preserve $730,000 3 3 0 2003 Condominium Cash 7/9/2018 281.42 0.92 A4405255 Sold 811 THE ESPLANADE N #802 Beleza On Venice Beach $1,550,000 3 2 1 2005 Condominium Cash 7/9/2018 706.47 0.97 Email: veniceisparadise@hotmail.com € 941.488.1111 € www.veniceISparadise.netRealty of Venice, Inc.101 San Marco Drive, Venice, FL 34285 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 $2,500,000 339 Elk Inlet NOKOMIS Fishermans Retreat! Sea Walled canal w/davits directly o Intracoastal Waterway. No “ xed bridges to gulf, 2 bedroom 2 bath hide away home. A serious boaters dream.... $529,000 Magnolia Park 2 bedroom 2 bath condo with den, pool, clubhouse and garage, small pets ok. MLS#N5915262 $231,000Stoneybrook G.& CC/Palmer Ranch Golfers Delight Upgrades abound in Beautiful lakefront, attractively landscaped, 3 bedroom 2 bath home with double garage. MLS#6100923 $427,900 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 Road 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 SUNDAY 1-3 OPEN SUNDAY 1-4 40 YEARS IN BUSINESS Congratulations Ruth Samietz30 year member Venice Board of REALTORSadno=54536195

PAGE 25

WEEKEND EDITION € JULY 21, 2018 SUN NEWSPAPERS 9B C A 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 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 A D adno=50520502

PAGE 26

10B SUN NEWSPAPERS JULY 21, 2018 € WEEKEND EDITION J L L L M 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 Padno=50520503

PAGE 27

WEEKEND EDITION € JULY 21, 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=50520504 2 0 1 8 0 7 2 1 v o t 1 1 p d f 1 2 0 J u l 1 8 0 0 : 0 4 : 4 7

PAGE 28

WEEKEND EDITION € JULY 21, 2018 SUN NEWSPAPERS 12B PHOTO ALBUM CONTACT US 941-207-1102 ablackwell@venicegondolier.com SUN NEWSPAPERS PHOTO COURTESY OF MARSHALL TURNERCampbell, granddaughter of Marshall Turner, displays a catch of a 300 pound goliath grouper, which was caught and released about 15 miles o the Venice inlet. She was on a trip with Freedom Boat Clubs Capt. Vitale.PHOTO COURTESY OF ROSA JONESSophia Jones, a Pine View student, trains in dance with Starz Choice Dance Academy. Sophias elite team earned rst place with a contemporary piece at Fusion National Dance Competition in June. PHOTO COURTESY OF VIVIAN BRIDGESFrisbee enthusiast Chuck Racette lets one y while playing nine holes of disc golf with a friend at Welleld Park.PHOTO COURTESY OF VIVIAN BRIDGESChildren cool o on a hot summer day by jumping in the Interactive Fountain at Centennial Park. PHOTO COURTESY OF MARY SMOLENSKIJohn and Donna Smolenski, of Venice, celebrate their 55th anniversary with their daughters and seeing this sign in Ireland gave them a chuckle. PHOTO COURTESY OF VIVIAN BRIDGESCooper checks out the ebb and ow of the Gulf at Brohard Park on a recent weekend. COURTESY PHOTO Eighteen family members of the late Bruce Brookshire, who died April 20, held a Celebration of Life and of his and Sandras 50th wedding anniversary that would have been June 29. Pictured at South Venice Yacht Club are: Sully Brink, seated left, Sandra Brookshire, Makayla and Zachary Hearne, and Courtney and Darren Brink, standing left, Shanda Whittle, Myra and Ella Little, Jeremey and Mallie Adams, Carley Hearne, Kate and Bryant Kennedy, Midge Bennett, Bridgette and Mike Hearne and Andy Gruss.PHOTO COURTESY OF NANCY BONEBill Millner, Conductor of Emeritus Venice Concert Band, celebrates his 90th birthday July 5 with family members, which includes two daughters (Nancy and Ginny), a daughter-in-law, son-in-law Dr. Billy Bone, a granddaughter and four grandchildren, and his beloved wife, Dottie, to whom he has been married for 67 years. 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. PHOTO COURTESY OF MARSHALL TURNERMarshall Turners granddaughter, Campbell (age 14), caught a 30 pound reef shark June 27 during a shing trip with Capt. Eddie Vitale of Freedom Boat Club in Venice. OIR #88005920 Tamiami Trail South | Venice, FL 34285Village On The Isle is the ideal island retirement destination. Enjoy life surrounded by fun, friendship and ful“llment, plus the security of 5-star on-site health care„for life. Join us for an event or schedule a tour. Call 1941-451-6552 or visit www.VillageOnTheIsle.com/blissadno=54537442

PAGE 29

WEEKEND EDITION € JULY 21, 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 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 JEEPRENEGADE SPORT 4X4Four Wheel Drive, Power Windows/Locks/ Mirror, Back-Up Camera, Voice Command w/Bluetooth, 6-Speaker Sound System, Keyless Push Button Start, Speed Control, Tilt/Telescoping Steering Wheel w/ built-in Audio Controls & more. #J18609$16,999 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 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 NEW 2018 FIAT 500 POPAluminum Wheels, Back-Up Camera, Keyless Remote Entry, Speed Control, Premium Audio System, Voice Command w/Bluetooth, Power Windows/Locks/Mirrors, Fog Lamps, Steering Wheel mounted audio controls and more. #F1861$13,999 SALEKelly 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 $22,885 SAVE $5,885 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 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 80 WRANGLERS IN STOCK. adno=54539198

PAGE 30

14B SUN NEWSPAPERS JULY 21, 2018 € WEEKEND EDITION Asleep on the jobOffice napping climbs out from under the desk and into high-tech podsSleeping on the job has long been frowned upon, but of“ce napping may “nally be climbing out from under the desk. A small but growing number of businesses are encouraging sleep-deprived employees to grab 40 winks during the workday, providing rooms „ or, in some cases, high-tech napping pods „ to get the job done right. Bene“ts include a more productive workforce and, hopefully, the end to stealth sales meeting snoozes. A third of U.S. adults are not getting the recommended seven hours of sleep per night, according to the Centers for Disease Control and Prevention, contributing to a range of problems, including health issues and mistakes at work. Sleep deprivation costs the U.S. $411 billion in annual economic losses, according to a Rand Corp. study, with the equivalent of about 1.23 million working days lost each year due to insuf“cient sleep. Cutting-edge businesses like Google have been providing napping spaces for employees for about a decade, but it remains a vaguely guilty endeavor in many workplaces, and a “reable offense in others. In some corporate cultures, being sleep-deprived is a source of pride. Theres kind of a badge of honor for how little you sleep in this world,Ž said Sara Mednick, an associate professor of cognitive science at the University of California at Irvine and author of a book on the bene“ts of napping. The idea of napping in front of people while theyre all working really hard „ theres not a lot of respect for that.Ž But corporate culture has been slowly changing in the two decades since surreptitious of“ce shut-eye was explored in the 1997 SeinfeldŽ episode The Nap,Ž in which George Costanza gets trapped for hours in the cozy napping nook under his desk while his boss camps out in the of“ce awaiting his return. Eastlake Studio, a Chicago architecture and interior design “rm that works both with of“ce buildings and individual tenants, is seeing increased demand for designated quiet spaces where napping is a contemplated use. Theyre just looking for places where people can go get re-energized,Ž said Tom Zurowski, founding principal of Eastlake. Certainly that need to just get away from all the noise and maybe take a nap is one of the options they want to provide.Ž Zurowski said Eastlake is installing everything from multipurpose relaxation areas to a meditation room for clients. While his “rm has yet to create a designated napping room with a bed, spaces with couches, recliners and even massage chairs are intended to help employees throttle down. Sleeping at the of“ce remains far from widespread acceptance, however. And with 40 to 50 percent of adults napping on a regular basis, Mednick said, that leads to some creative ways to sneak in a workday snooze, such as workers going to their cars, a park bench, the library or a coffee shop to nod off discreetly. Of“ce napping carries much less of a stigma in other parts of the world. In China, for example, workers often take a break after lunch and put their heads on their desks for an hourlong nap, according to the National Sleep Foundation. Still, theres enough demand for places to nap at work that a number of manufacturers have developed pop-up sleeping accommodations for of“ces not necessarily designed for such inactivity. Two European manufacturers were among those unveiling new nap pods to the North American market last month at the annual NeoCon commercial interiors show in Chicago. Silence Business Solutions, a 3-year-old French company, rolled out La Boite a Reves (The Dream Box), a $19,000 wooden recovery cocoon.Ž The windowless, soundproof pod features 12 light and sound atmospheres programmed to gently guide the user through a 15-minute power nap, controlled by a touch screen. It also includes a small but comfortable bed. The Dream Box made its debut in Europe last year, selling units to companies such as LOreal and cloud computing “rm OVH, said Galia Jacobs, a spokeswoman for Silence Business Solutions. Framery, an 8-year-old Finnish company, introduced its own napping pod at NeoCon, a variation on its glassed-in, soundproof meeting pod. The $20,000 NapQ features two cushioned chairs that transform into a bed. A possible drawback: The napper is fully visible inside the pod, ending any chance of getting some shut-eye in anonymity. You can equip it with some kind of curtains to have some visual privacy as well,Ž said Samu Hallfors, CEO of Framery. Hallfors began developing the napping pod two years ago at the suggestion of clients. The whole product is based on customers asking for a place to have a nap,Ž he said. We built a space thats as comfortable as it gets in a small package. So basically, all the ventilation and lighting and ergonomics are based on the research we did to provide the most comfortable place to take a nap during the workday.Ž Paul Ritten, senior project manager for Hudson Everly, an Orlando commercial ”ooring company, eagerly clambered into The Dream Box during NeoCon. A former football player at the University of Florida and regular work napper, Ritten sprawled out across the bed and closed the door. An external red light indicated the pod was occupied as Ritten put it through its paces. Several minutes later, the door opened, and Ritten emerged with a smile on his face, duly impressed with the accommodations. It could be useful,Ž he said. Ritten learned the bene“ts of napping while playing football at Florida in the mid-1980s under then-coach Charley Pell, who preached the restorative powers of a 20-minute post-lunch nap. It is a daily routine that Ritten has carried with him into the business world. The ”ooring companys designated nap area is a small TV room with a couple of couches and chairs. Ritten sneaks in daily 15-minute afternoon naps, with phone calls and other interruptions usually providing a wake-up call before an alarm sounds. Were there early; we go home late,Ž Ritten said. Sometimes you just need that little time to recharge and turn a light out and close your eyes for a minute.Ž While Ritten liked the ambience and privacy of the napping pod, the $19,000 price tag was a rude awakening. Thats a little pricey compared to a recliner,Ž Ritten said. We can buy a $400 chair.ŽBy ROBERT CHANNICKCHICAGO TRIBUNE 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: 3-11 Full Time & PRN adno=50520513 adno=50520512

PAGE 31

WEEKEND EDITION € JULY 21, 2018 SUN NEWSPAPERS 15B adno=50520518 Marketing & Event PlanningHiring the ideal person for Development Marketing & Event Planning. No Phone Calls Please Applications and resumes to lcornish@humane.orgFor more job information visit: www.humane.org NOW HIRING adno=50520516 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=50520517 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=50520515 adno=50520519 HEAVY EQUIPMENT MECHANIC BACKHOE, DOZER, LOADER OPERATORS WHEEL TRACTOR OPERATOR EXPERIENCED CONCRETE HELPERSIGN-ON BONUS SIGN-ON BONUS SIGN-ON BONUS SIGN-ON BONUS 401K, DENTAL, LIFE, MEDICAL, VISIONSend resumes to our email JobsAtDerr@gmail.comPO Box 2719 € Sarasota, FL 34230 Phone: (941) 355-8575 Fax: (941) 351-8854 www.FrederickDerrCompany.com 0 m P w FREDERICK DERR & COMPANYINCORPORATED Frederick Derr & Company is known for its expertise in heavy highway construction, site development, utility installation, coastal protection structures, and golf courses!!adno=50520520

PAGE 32

16B SUN NEWSPAPERS JULY 21, 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 SUNCOAST HUMANE SOCIETY ISHIRINGTHEIDEALPERSON FORDEVELOPMENT MARKETING & EVENT PLANNINGSEEADSONOURWEBSITE WWW.HUMANE.ORGNO PHONE CALLS PLEASE Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 2030 MEDICAL $2000 Sign on BONUS!! SOLARIS HEALTHCAREis now HiringCNAs Full Time & WeekendsNURSES: Weekend Supervisor, Shift SupervisorApply: solarishealthcare.vikus.net 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 2040 RESTAURANT/ HOTEL GASPARILLAINN AND CLUB GASPARILLAINNANDCLUBINBOCAGRANDE, FL HASFOL-LOWINGF/T TEMP/SEASONAL OPENINGSFROM10/3/18THROUGH7/3/19. HOUSEKEEPER: 17 OPENINGS,MIN35HRS/WK. 7A-3P& 3P-10P$10.62/HR. CLEANINGGUESTROOMS,BATHROOMSANDPUBLIC AREASDAILY, INCLUDING SWEEPING, DUSTING, MOPPING& VACUUMING. MAKEBEDS&REPLENISHLINENS. OT IF AVAILABLEOVER40HRS/WK AT$15.93/HR. JOB# 10716177 WAITER/WAITRESS: 17OPENINGS, MIN35HRS/WK. 7A-10A, 11A-3P& 5P11P. $11.85/HR. TAKE&PLACEFOOD& DRINK ORDERS, SERVEGUESTS BREAKFAST, LUNCH& DINNER. SETUP& BUSTABLES&KEEPWORKSTATIONSCLEAN. OT IFAVAILABLEOVER40HRS/WKAT$17.78/HR. JOB#10716242 COOK: 17 OPENINGS, MIN35HRS/WK. 6A-10A& 10A3P& 4P-11P, $13.05/HR. COOKFOODOVERHEAT&PREPAREDISHESINARESTAU-RANT. WILLCOOKONTHE LINE, PREPARESAUCES&SOUPS. OT IFAVAILABLE OVER40HRS/WKAT$19.58/HR. JOB# 10716232 MONDAYTHROUGHSUNDAY, SCHEDULEDSHIFTANDWORK DAYSVARY. WEEKENDS&HOLIDAYSREQD. MIN. 1MONTHHOTEL/RESORTEXPE-RIENCEREQD. ROTATE/SPLIT SHIFTS. SUPPLIES, WORK TOOLS& EQUIPMENTARE PROVIDEDFREE. VOLUNTARY HOUSINGIS$80/WKINCLUD-ING3 MEALSADAY. $160WILLBEDEDUCTEDBIWEEKLY PLUSALLDEDUCTIONS REQUIREDBYLAW. $80 NON-REFUNDABLEHOUSING DEPOSIT. NODAILYTRANS-PORTATIONTO/FROMWORK PROVIDED. NOONTHEJOB TRAININGPROVIDED. GUARAN-TEEDWORKFORTOTALHRS EQUALTOATLEAST OF THEWORKDAYSINEACH12-WEEKPERIOD. IFTHEWORKER COMPLETES50% OFTHE WORKCONTRACTPERIOD,EMPLOYERWILLARRANGEAND PAYORREIMBURSEDIRECTLY FORTRANSPORTATIONAND DAILYSUBSISTENCE(MIN$12.26/DAYANDMAX$51/DAYWITHRECEIPTS), IF THEWORKERCOMPLETESTHE EMPLOYMENTPERIODORIS DISMISSEDEARLYEMPLOYER WILLARRANGEANDPAY DIRECTLYFORRETURNTRANS-PORTATIONANDDAILYSUBSIS-TENCE(MIN$12.26/DAY ANDMAX$51/DAYWITH RECE IPTS), UPONDEPARTURE. PAYBI-WEEKLY. EMPLOYER WILLUSEASINGLEWORK-WEEKASITSSTANDARDFOR COMPUTINGWAGESDUE. TOAPPLY, FAXRESUMETOHR OFFICEINGASPARILLAINNAT941 964 4571 OR CONTACTDIRECTLYTOCAREERSOURCESOUTHWESTFLORIDA4745 … CHAR-LOTTE, 3745 TAMIAMITRAIL, PORTCHARLOTTE, FL 33952, PH# 941-2355900 REFERJOB# 2050 SKILLED TRADES ASSISTANT MANAGER for Tire Store, Experienced in all phases. 941-639-5681 AUTO MECHANIC NEEDED Must be Experienced. Call 941-764-1388 ELE C TRI C AL E S TIMAT O R, Top Pay for experienced person. Can train Journeyman or knowledgable apprentice. Must have computer and internet. Email: Denise@AEE-us.com GETRESULTS USECLASSIFIED! 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 *SIGN ON BONUS*HEAVY EQUIPMENT MECHANICBACKHOE, DOZER, LOADER OPERATORSWHEEL TRACTOR OPERATOREXPERIENCED CONCRETE HELPER Apply: FREDERICK DERR & COMPANY 3801 N ORANGEAVESARASOTA, FL 34234JOBSATDERRTWO@GMAIL.COMEOE CGC-1514997 2050 SKILLED TRADES 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 WEEKLY POOLSERVICE MANAGERhighly experienced in all aspects of Pool Maintenance & Operation, incl VS Pumps and Automation. Must have excellent organizational & People skills. DFWP Apply: Casa Pools 1212 Enterprise Dr, PC. 2070 SALES BOAT/YACHT $ALE$Great career opportunity Call for conf. interview. 941-786-7777 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 Now Hiring S howroom Assistant Exceptional customer service and retail experience required. Plumbing Knowledge a plus Please email resume thorn berry.linda@gmail.com GreatDealsin theClassifieds! 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 GRANITE INSTALL HELPERS & FABRICATORSNEEDED NOW! EXPERIENCE A PLUS PC (941) 235-9567LEARN A NEW TRADE 2100 GENERAL 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 Love working outside? Love the water? Love boating? FREEDOM BOAT CLUB is looking to add a highly customer-focused DOCK MASTER, part-time to our dock staff. We are looking for a dynamic individual to handle boat reservations, assist club members on and off the boats, and clean/fuel/prepare boats for the next member as they return from a day on the water. Weekend/Holiday shifts required. Must pass a background c heck and drug screenin g, and have a valid drivers license and be 21+ years old. Must have the physical ability to board boats dozens of times per day and have the ability to carry up to 30lbs. Please email us a copy of your current resume or past work experience. This is the perfect job for boating enthusiasts looking for parttime work around boats. Discounted club membership is available upon successful completion of the 90day probationary period. Please email your resume to tSullivan@FreedomBoatClub.com 2110 PART TIME/ TEMPORARY "AMBASSADORS" NEEDEDTOSOLICITSUBSCRIPTIONS FORTHEAWARDWINNING LOCALNEWSPAPERS, THESUN, ATSTOREFRONTSINTHEVENICE, NORTHPORTANDENGLEWOODAREAS. CONTACTJIMDEFALLEAT941-786-7676FORMOREINFORMATION. T urnyou r trashinto cash! Advertise youryard sa l e! Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! 1000REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encourage And Support An Affirmative Advertising And Marketing Program In Which there Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status Or National Origin.Ž REAL EST A TE 1010 16501010Open House 1015 Real Estate Auctions 1020Homes/General For Sale 1030Waterfront Homes For Sale 1031 Foreclosures For Sale 1035 Golf Course Community For Sale 1040Condos/Villas For Sal e 1060Townhouses For Sale 1070Duplexes For Sale 1075Tri-Plex For Sale 1080Apartments For Sale 1090Mobile Homes For Sal e 1100Interval Ownership 1100 Out of Area Homes For Sale 1115Trade/Exchange 1120Wanted To Buy RENT 1205 Lease Option 1210 Homes 1240Condos/Villas 1280 Townhouses 1300Duplexes 1320Apartments 1330Hotel/Motel 1340Mobile Homes 1345Misc. Rentals 1350Efficiencies 1360Room ToRent 1370Rentals To Share 1390Vacation/Seasonal 1420Wanted To Rent LOTS 1500Lots & Acreage 1515Waterfront 1520Out Of Area Lots 1530Commercial Lots 1540Trade/Exchange BUSINESS 1600Business For Sale 1610Business Rentals 1615Income Property 1620 Commercial/ Industrial Prop. 1640Warehouse & Storage 1650Farm/Ranches 1010 OPEN HOUSE 07/21/18 10578 RIVERSIDE RD PORT CHARLOTTE, FL 33981 OPEN BY APPT.UNIQUE ONE OF A KIND SAILING COMPOUND A SAILORS DREAM GORGEOUS3 BEDROOM2.5 BATH4 CARGARAGEHOME WITHHEATEDPOOL& SPAND OVER2,550 SFUNDERAC OF LIVINGSPACE(3284SFTOTAL) A 160 CONCRETESEAWALL, 145 OFDOCKINCLUDING2 BOATLIFTS. IFSAILINGAND LIVINGONTHEWATERISYOUR DREAM, THISISYOURDESTINATION.FLA GOLF PROPERTIES INC 941-698-4653 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 DEEP CREEKOPEN HOUSE SUNDAY 12-3PM 1493 Navigator Road Beautiful NEW Construction Home on Deep Creek golf course. 3 bdrm, 2 bath, 3 car garage, 2,000 sq.ft. All Custom Upgrades. $299,900 941-626-7682 OPEN SAT. 11AM-2PM 6610 GASPARILLAPINESBLVD#235 BUILDING8, ENGLEWOOD4 BED/2.5 BATHCONDOONPRESERVE, 1680 SF UNDERAIR, GORGEOUSTURNKEY! $184,900 LESLEYMELAHN, REMAXALLIANCE941-416-5343 1010 OPEN HOUSE ENGLEWOOD SAT., 7/21, 12PM…3PM SUN., 7/22, 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. Alan Craig941-303-3876 Jeffrey Ament 941-539-2338 SUN., 7/22, 12PM…3PM 87 CAYMAN ISLES BLVD. $499,900. Quality built Thompson home. Private waterfront setting. Lg LR/DR combo plus oversized Kit. w/42Ž cabinets. Tons of builder upgrades. Alan Craig941-303-3876 SAT., 7/21, 1PM…4PM 1000 MORNINGSIDE DR. $418,000. Horse lovers dream! On 5 acres just yards away from 80 acre equestrian park. Recentlyupdated kit. Wood floors & updated roof. Kathy Naida-Lowry 941-223-7090 PUNTA GORDA SUN., 7/22, 12PM…3PM 529 LA CARUNA CT. $499,000. 3/2/3 w/office/den. Custom floor plan, open living, expansive lanai w/pool & outdoor Kit. Susan Hoeben941-626-9803 SUN., 7/22, 11AM…3PM 360 CASALE G ST. $324,000. Beautifully updated inside & out; Landscape, kitchen, MSTR BA & outdoor Kit. Formal DR flows to LR split floor plan & more. Dorothy Livecchi 941-286-6340 NORTH PORT SUN., 7/22, 11AM…2PM 3962 WARRIOR AVE. $310,900. So many updates & privacy in this beautiful, well maintained home. Kitchen w/soft close doors, pull-out shelving & granite counters. Lena Veit941-740-3018 SAT., 7/21, 11AM…2PM 1378 MUSIC LN. $229,500. Gorgeous well maintained spacious home. 3/2/2 centrally located in North Port Close to shopping & restaurants. Judy Ramirez941-268-7535 PORT CHARLOTTE SUN., 7/22, 1PM…4PM 107 COUSLEY DR. SE $307,500. Sailboat, saltwater canal home minutes from Charlotte Harbor. Newer dock w/power & water, 2/2/1 w/lg screened lanai. Charlie Maddox941-249-1886 SAT., 7/21, 10AM…2PM 23211 DELAVAN AVE. $272,500. Pride of ownership, 3/2/2 w/spacious lanai on fresh water canal. 6 privacy fence, newer appliances. Darlene Rains941-380-1266 SAT., 7/21, 12PM…3PM 24427 BUCKINGHAM WAY $254,9 00. Golfers dream on a pond w/view of 3rd tee. Extended nook increases living space to 1500 sq ft not in county records. Ann Allen941-544-0991 SUN., 7/22, 1PM…3PM 5420 CHARD TERR. $214,900. 3/2/2 in the river front community of Gulf Cove. Centrally located between Port Charlotte & Englewood close to it all. Robert & Darlene Gravatt 941-391-3989 SAT., 7/21, 12PM…3PM 1629 PALACE CT. $188,000. 2/2/2 w/den in active Kings Gate golf community. Plant shelves, indoor laundry, ceiling fans plus roomy MSTR w/2 closets. Chuck Allen941-544-0991 VENICE SUN., 7/8, 1PM…4PM 1445 MASENO DR. $304,500. 2/2/2 + bonus rm in a gated maintenance free 55+ community Venetian Falls. Enjoy private views of lake near historic downtown Venice, beaches & restaurants. Renata Kotowicz 941-661-1706 LAKE SUZY SAT., 7/21, 11AM-4PM 12614 SW SHERI AVE. $246,500. 176 FT of lakefront waterfront. Ceramic styled screened Florida room. Open floor plan. Many upgrades. wood flooring. John Mitana941-268-0776 ADVERTISE!

PAGE 33

WEEKEND EDITION € JULY 21, 2018 SUN NEWSPAPERS 17B 1010 OPEN HOUSE FIVE STAR REALTY OPEN HOUSEStop by Five Star Realty to pick up a home tour flyer with directions.ŽSATURDAY 7/21/2018: 1650 W Marion Avenue #133, Punta Gorda, FL 33950, 2:00PM-4:00PMSUNDAY 7/22/2018: 1690 Via Bianca, Punta Gorda, FL 33950, 12:00PM-3:00PMF OR MORE INFORMATION AND PHOTOS VISIT : WWW FIVESTARREALTY COM / BLOG / OUTSTANDING OPPORTUNITYLocation, location, location with the best corner in Rotonda West the premiere subdivision of Charlotte County. Land, plans, blueprints, engineering and a Real Estate brokerage. $250,000.00 Principals Only! FLA GOLF PROPERTIES INC 941-698-4653 SUNCOAST LAKES/ PORT CHARLOTTETWO HOMES OPEN SATURDAY OPEN 11AM-2PM 2643 Suncoast Lakes Blvd 4 bdrm 2 bath view of lake Good condition butyou can put your own stamp on this property to make this a beauty! $240,000. DON'T FORGET THE NEXT ONE!!!!!OPEN 2:30-4:302691 Suncoast Lakes Blvd 4 bdrm 2 bath, perfect condition. Beautiful tile floors, upgraded master bath. Terrific lake views! $265,000!!!!! CALL PAT WALKER 941-276-4674 REMAX ANCHOR REALTY SAT., 07/21/18 11-2PM 19 Port Drive, Venice Intracoastal waterfront living w/boat dock & 2 slips! Minutes to Gulf & no Bridges. 55+ community. Cassandra Raia, REALTOR 941-321-2900 1020 HOUSES FOR SALE 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 ASKUS HOWyoucanplaceaPICTUREofyourite m forsale inyour classifiedad! P O RT C HARL O TTE 2/2/1 POOL, CBS Built 1979. $162,500 Call Gulf Realty Group. 941-456-3333 1020 HOUSES FOR SALE 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 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 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 PORT CHARLOTTE 2BR/2BA VILLAUNFURN. CLEAN, LOWMAINTENANCE, FRESHLYPAINTED! CLOSETORESTAURANTS, SHOPPING& CULTURALCNTR. $71,000. OWNER941-661-4019 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 1090 MOBILE HOMES FOR SALE PUNTA GORDA1/1 w/ Large Lanai in Punta Gorda RV Resort. Community Pool, Hot Tub, Clubhouse, Coin Washer & Dryer. $13,500. obo 941-666-1757 VENICE RANCH MOBILE HOME ESTATESWALKING DISTANCE TO PUBLIX & CVS No Dogs, Cats ok! Call 941-488-5672 www.VeniceRanch.com $25,000, 24x36, 2bd, 2 bath, Furnished. Handyman Special 24x36, 2/2 with screen room. As is $8,000 1095 MANUFACTURED HOMES FOR SALE NEW 3/2 DblWide Delivered & Set-Up on Your Lot w/ Skirting, Steps & Air! Only $56,795. + Tax. Financing For ALL Credit Scores Avail! Prestige Homes, Punta Gorda 941-637-1122 SAVE 25% UP TO $25,000 OFF THE PURCHASE OF YOUR NEW HOME! 55+ COMMUNITYW/ AMENITIES! 701 AQUIESTADRPUNTAGORDA, 33950 BUTTONWOODVILLAGE.COM941-212-1516 1110 OUT OF AREA HOMES DON'T MISS THIS ONE! Only $182,900. New cabin in western NC mtns w/views, fpl, vault ceilings. 2 bed/2 bath on 1.57 pvt acres. 828-286-2981 1210 HOMES FOR RENT ENGLEWOOD 725 Crestwood Rd., 3/2 Compl Remodeled: On 5 acres of Fenced land. Lots of Privacy! $1775/mo + deposits 941-223-8866 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 Needa newJob? LookintheClassifieds! PORT CHARLOTTE 3/2/1 New Kitchen, & Appl., Tiled Floors, Pets OK. $1195/mo 1st/Last & Sec. 561-351-5390 1240 CONDOS/VILLAS FOR RENT DEEP CREEKH er i tage L a k e Park 2br/2ba, 2ndflr, Lake view, GATED Clubhouse, Annual. NO pets $1000/mo 941-483-9093 1320 APARTMENTS FOR RENT VENICE ISLAND EFFICIENCY1 & 2 br, Call for Details. No Pets, 1 Year Lease 941-416-5757or 323-6466 1340 MOBILE HOMES FOR RENT PORT CHARLOTTE2/1, CHA House Near Olean. $700./Mo. NOCATEE/ARCADIA. 2 Bedroom/2 Bath Dblwide. CHA. $600./Mo. ALSO 1 Bedroom 1 Bath $500./Mo. Double Dep. Required. 941-800-7105 or 941-624-0355 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 EASTENGLEWOOD Room w / Private Bath, Pool, Kitchen Privledges. No Pets. $650./Mo. + Sec. Dep. 440-867-0699 T urnyou r trashinto cash! Advertise youryard sa l e! PC HARBOR HEIGHTS KITCHEN PRIVDG. internet No pets, no smoking. Lady pref. $130/wk (941)-276-5719 PORT CHARLOTTE Room for Rent. Must Be Clean! Good Area. 941-763-7296 PORT CHARLOTTE W ater f ront Pool, 50+ female pref No Pets. $600/mo 757-630-2018 PORT CHARLOTTE Cl ean, Quiet, 1 person, $320/bi-wk or $630/mo Furnd, No Pets. 941-743-3070/941-740-2565 1390 VACATION/ SEASONAL RENTALS ENGLEWOOD Lemon Bay BIKE TO BEACH Beautifully furnished Immaculate 2br/2ba cottage w/ 2 car gar. No pets/ smoking. $99/Day until Dec. 31st. Also Weekly & Monthly Rates. 941-488-6565 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! 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 3000 NOTICES 3010 ANNOUNCEMENTS FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednes day ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 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 THE GIRL NEXT DOOR941-483-0701 Port Charlotte 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. C AL VAR Y BIBLE C HUR C H 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 BUILDER S A Basic Study to Build your Christian Faith. Call Pastor Gumm at Christ the King Lutheran Church for times. 941-766-9357 Port Charlotte GATEWAY WORSHIP PRAYER & HEALING ROOMS If you need healing, we want to pray with you! Our prayer teams are available to minister to you every Thursday 7:30 pm-8:30 pm. For information call 863-832-4418 5377 Dunkin Rd., Punta Gorda 33982 Jesus Still Heals Today! 3065 BIBLE STUDY & CHURCHES 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 Y Y ouSa ouSa ve ve BigBuc BigBuc k s k s Shopping Shopping Cla ss ified s Cla ss ified s 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 UNIQUE & INFORMATIVE DVD Every Sunday @ 6pm. Dis ussion After at El Jobean Baptis t 941-769-6291 3070 BURIAL LOTS/CRYPTS BURIAL CRYPTS (2) at Charlotte Memorial Gardens. Statue of Mary Section. Companion Crypt. Prime Location. 50% Off orig cost. NOW! $2997 216-534-5864 3090 LOST & FOUND LOST CELL PHONE : T r i nga li Park, Englewood. REWARD. Devistated Grandma needs her photos back. 941-828-0207 LOST CELLPHONE Bl ue, Samsung, July 6th near Downtown Venice. Reward 813-641-3000 LOST TAN CANVAS BOAT COVER In the Vacinity of Venice Island on 7/11/18. Please Call 941-488-1522 LOST : DIAMOND RING Heartshaped with smaller around and attached weddingband. North Port Area. REWARD 941-467-0627 3091 ARTS CLASSES Beginning watercolor classes with award winning artist Robert Broyles at North Port Hobby Lobby. Private lessons also avail Call 941-875-8163 3095 EXERCISE CLASSES GULF COAST ACUPUNCTURE 151 Center Rd. Wednesdays 5:30pm Thursdays 9:00 am Saturdays 8:30am YOGA FOR BEGINNERS Proceeds to Venice Wildlife Center Call Rick or Mary 941-488-1769 3096 RELIGION CLASSES BEGIN YOUR DAY IN BIBLE STUDY Christ the King Lutheran Church, 23456 Olean Blvd. Tuesdays 10AM-11AM. For more info 941-766-9357 Port Charlotte F AITH LUTHERAN CHURCH 4005 Palm Drive, Punta GordaVarious Days & Times CONFIRMATION/BIBLE STUDY Adult Infomational Class 941-639-6309 START YOUR DAY RIGHT Bible Study Thursdays 10:00-11:30 LUTHERAN CHURCH OF THE CROSS 2300 Luther Rd., Deep Creek and Sundays at 9:00 a.m. Questions and/or Info (941) 627-6060 3097 OTHER CLASSES KRIYA YOGA MEDITATION with Linda Weser, 4 p.m. every Monday. FREE; Open to the public. 941-276-0124 4000 FINANCIAL 4080 LOANS / MORTGAGES LOANS$500-$3,000 (941)-423-0142 5000 BUSINESS SERVICES A N OCC UPATI O NAL LI C may be required by the Cit y and/or County. Please call th e appropriate occupational licensing bureau to verify.

PAGE 34

18B SUN NEWSPAPERS JULY 21, 2018 € WEEKEND EDITION 5000 BUSINESS SERVICES 5006 ALUMINUM ALL AMERICAN RENOVATIONS LIC& INSUREDFAMILYOWNED& OPERATEDSPECIALIZINGINRESCREENING,BUILDINGANDREPAIRING. SCREWCHANGEOUTS PRESSUREWASHING& PAINT-INGPOOLCAGES, LANAIS,FRONTENTRYWAYSETC... 941-915-3381 SERVINGSARASOTACOUNTYFREEESTIMATES 5050 ADULT CARE HONEST, CARING PERSONALASSISTANT AVAIL. TOCAREFORYOUR LOVEDONE! I WILLCAREFOR YOURSASI DOMYOWN! DR. APTS, LITECLEANINGAND MEALPREP, ERRANDS& MUCH MORE. (941)-979-2887 INDEPENDENT CARE GIVER10 years experience For elders who need assistance with showering, light food prep, light exercise and around the house care. Please Call Donett Marie 813-858-2697 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 NEEDCASH? HaveAGarage Sale! POOL DECKS, Driveway Designs Garage Floors Patios and more. QUALITY Lic 941-375-1103 Insu 5089 HANDYMAN / GENERAL REPAIR DAVID J SHEPARD, JR., OVER20 YEARS INCHARLOTTECOUNTY, PAVERREPAIRS, INSTALLA-TIONS, SEALING& PRESSUREWASHINGHANDYMANSVCS, WOODROT, WINDOWS&DOORS, DRYWALL& STUCCOREPAIR, PAINTING, ETC. 941-627-6954 OR941456-6953 LIC# RR282811062 5100 HOME & COMMERCIAL IMPROVEMENT $75.00 PER PANEL SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 Call Bob 941-706-6445 www.SlidingDoorsandmore.com Low overhead = Low prices! 5100 HOME & COMMERCIAL IMPROVEMENT COMPLETE CLEAN PRESSURE WASHING Excellent Rates20+ YEARS EXPERIENCE941-460-4936Lic/ins www.completecleanpw.com ROOF CLEANING LOW PRESSURE LOW CHEMICAL 941-468-2744WWW.COMPLETECLEANPW.COMALLWORKPERFORMEDBYSTATECERT. ROOFINGCONTRACTOR CLASSIFIED ADSSELL 5110 LAWN/GARDEN & TREE AN OCCUPATIONAL LICENSE may be required by the Cit y and/or County. Please call th e appropriate occupational licens ing bureau to verify A JAMISON TREE SERVICE Complete & Professional 15% Sr Discount! FREEEST. LIC. & INSUREDENGL941-475-6611ORN. PORT941-423-0020 SERVINGCHARLOTTEANDSARASOTAFOROVER20 YEARS.JAMISON-TREESERVICEINC.COM BOWERSAFFORDABLE MOWING Quality you can TRUST! Serving Rotonda, Placida, Englewood & South Gulf Cove Weekly/Monthly Rates Call for a free estimate Lic/Insured Nicky Bowers 908-246-0267 DP`s ABILITY TREE SERVICE Removals, Stump Grinding, Palm Trimming, Shaping, Oaks Thinned & Raised Up. 19 Yrs. Exp. Free Estimates! 941-889-8147 Lic#00000192 & Insured. J RIZ TREESERVICESComplete Tree & Palm Service. SPECIALIZING IN DANGEROUS TREE REMOVAL.Servicing all Charlotte & Sarasota Counties FREE ESTIMATES 941-306-7532 Lic & Ins MATHEWS TREE SERVICE Specializes in Dangerous Limb & Tree Removals941-303-3252Full Service Tree Care Quality Lawn Care Storm Damage Clean -Up Tree & Limb Removal Treemendous Tree, Inc. Certified Arborist Tree Removal Stump Grinding Lic./Insured Shrub & Tree Nursey CALL TODAY! 941-426-8983 www.northporttree.com FL-6444 A Treemendous Tree, Inc. NURSERY PINEAPPLE PLANTS fruiting $30/ea SNOW QUEEN HIBISCUS 7 gal $20.00 NICE MANY OTHER SHRUBS AVAILABLESTOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A 5130 MOVING/HAULING ROBS ON THEMOVE i nc. Moving and Delivery Honest, Reliable, Courteous! Great Rates! 941-237-1823 5140 PAINTING/ WALLPAPERING Best Prices -Quality Job Best Coast Painting and Pressure Washing Residential/Commercial 10% Off With Ad! 941-815-8184 AAA00101254 5140 PAINTING/ WALLPAPERING 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 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. 6135Bikes/Trikes 6138Toys 6140Photography/Video 6145Pool/ Spa & Supplies6160Lawn & Garden6161 Outdoor Living 6165Storage Sheds/ Buildings6170Building Supplies6180Heavy Constr. Equipment 6190Tools/Machinery6220Office/Business Equip & Supplies6225Restaurant Supplies 6250Appliances 6260Misc. Merchandise 6270Wanted to Buy/T rade 6020 AUCTIONS LAWNTRA C T O R C ra f tsman 17.5 HP,new drive and mower belt, solenoid,starter,newer battery. Very Good Condition $225 315-269-7008 STORM SHUTTERS a l um i num panels 29 at 41ŽL no rust Each $5 413-543-1976 6025 ARTS AND CRAFTS SC RAP B OO K ALBUM S I have 10 new albums $5/ea 941-228-1745 6027 DOLLS 19Ž DANNY f ran kli n m i nt porcelain mint condion $50, OBO 941-426-4151 CO LLE C T O R D O LL Handpainted porcelain 15Ž tall in orig box. $10 941-575-7793 6030 HOUSEHOLD GOODS 1 0 C UP BRITA Pitcher, White, 6 new (boxed) filters All/ $28 941-787-0328 4 STEP S a f ety L a dd er w i t h Grips New folding steel safety ladder $35 561-346-2810 FIREPLACE TOOLS 6 pc set w/ SCREEN, black wrought iron, A+, $125 941-743-2656 INFRARED TURKEY Fryer Char-Broil Big Easy. New. $50, OBO 941-697-0577 KIN G S IZE F O AM egg crateŽ Bed Topper Exc Cond $8 941-787-0328 KIT BAG Fl yers 1967Ž Mili tary Sage Green Canvas Holds a TON! $45 941-276-1881 KUERIG 1 cup Bl ac k $25 941 769-2654 MIRROR BEVELED g l ass, 41x26, new in pkg. $35 941-235-2203 MIRRORS B eve l e d e d ge, 2 pieces each 4Ž wide x 52Ž long, new. $10 941-575-7793 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. O RIENTAL RU GS 2 pink/beige plush: 56Žx38Ž oval & 42Ž rnd ea $50, OBO 941-743-2656 PASTA MACHINE ALL extras pcs exc cond $30, OBO 941-474-1016 S AM O AŽ BATH EN S EMBLE New! 8 items. $55 941-276-1881 V A C UUM O reck XL Extras: two new drive belts, 5 collection bags. $45 941-575-7793 WHITE WICKER DB/DR NS 6 DR HI/BY Mir Lamp Toy Ches $475, OBO 941-408-7535 6035 FURNITURE A IR MATTRE SS / Air com f ortFoundation King Looks like new. $200, OBO 941-485-0681 ARM CHAIR so lid c h erry arms & legs, comfy coral cushions, A+ $90, OBO 941-743-2656 A RM C HAIR S wivel Rocker, A+, full uphol, mauve pink, 2 avail, ea $100, OBO 941-743-2656 BA SS ET SO FA modern f loral beige/green/mauve, full uphol, xlnt $200, OBO 941-740-0357 MATTRE SS & B O X Q UEEN $175 ALSO HAVE KING 941-629-5550 BEDR OO M S ET Broyhill, King. Good condition $100 920-216-1281 C HAIR, White Wicker. G ood condition $30 941-460-9540 COC KTAIL TABLE Round, Medium Brown Color, All Wood $35 941-257-5500 CO FFEE TABLE + 2 tiered end tables, solid wood, leather tops, $295, OBO 941-740-0357 COFFEE TABLE M o d ern, ova l 3 tier glass & chrome $50, OBO 941-235-7391 COFFEE TABLE w i c k er, g l ass top, $40 941-661-2667 DINING RM set THOMASVILLE, 15 TABLE, HUTCH, ROLLINGSERVER, 8 CHAIRSMUST SEE $495, OBO 941-661-4985 DINING ROOM ova l ta bl e 6 chairs walnut no mar finish $80 941-423-1398 DINING ROOM Set w/6 chairs 44x78 expand to 96 6 leather chairs, 4 cream, 2 avacado good to excellent condition $499 941-613-1944 DINING SET Off Whi te, S o lid Wood, 4 chairs, Butterfly leaf. good cond. $60 941-485-5407 DINING SET R attan /Wi c k er 45Ž squared round glass w/4 caster chairs $499 941-445-8046 6035 FURNITURE DINING TABLE & CHAIRS modern chrome and glass $150, OBO 941-235-7391 FL OO R PLANTER, polished brass, legs, 8.25Ž dia x 8.25Ž high $10 941-575-7793 FREE, CLEANSLEEPER SOFA, INGOODSHAPE; OTTOMAN, WOODTABLE, PATIO SET. MAYBEOTHERSTUFF. 941-249-7070 HUT C H Hand Painted Bamboo Design 6H,14ŽD,42Žw,light $75 941-681-2433 I BUY FURNITURE Or anything of value! 941-485-4964 KIN G MATT, B O X S PRIN G MEMORY FOAM TOPPER New in box, $499 941-505-1492 KIT C HEN TABLE and 4 chairs Glass table 4 chairs-Like new $499 941-380-9091 LIVING ROOM set L oveseat & matching hid-a-bed sofa good shape, clean, bed never slept on $300 941-475-0228 MATTRESS T w i n. good condition$50 941-257-5500 BED MATTRESS & BOX $100 941-629-5550 PATIO SET w i t h ta bl e 4 c h a i rs ornate chairs cushions. Exc. Cond. asking $90/obo 941 380-7224 PICTURE PALMTREE 27x30, white frame, ex. cond $35 941-235-2203 RECLINERS 2 LEATHER Good cond. $90/ea 941-488-5595 Venice RECLINING SOFA P wr,ctr.console. Brown microfiber,like new. $195, OBO 941-235-1833 R OC KER RE C LINER Lazyboyalso have a recliner, nice. each $185 941-580-4460 S ERVER/DRY BAR FL O RIDA STYLE BAMBO STYLE HAND Painted $50 941-681-2433 SIDE + PLANT TABLES wroug h t iron & wood, 9 various styles from $20, OBO 941-743-2656 SOAP STONE P e d asta l B ase 2 4Ž Tall x 9.5Ž Wide $75 941-460-9540 SOFA QUEEN RECLINERS Orig 1200.vibration more $395 941-580-4460 SO FA S LEEPER 86  O FF White/3Cushions Never Used $150, OBO 941-681-2433 S WIVEL BAR S T OO L S 3 Wrought iron, Brown Vinyl seats $100 941-451-8738 SWIVEL ROCKER w /F ootstoo l pink upholstery, A+, 2 avail, ea $150, OBO 941-740-0357 TABLE O a k roun d 4 c h a i rs no mar finish $60 941-423-2397 TV STAND g l ass bl f rame ex cond $60, OBO 941-474-1016 VANITY DRESSER w i t h Mi rror Dark Brown 18Ž W x 32Ž H x 14Ž D $85 941-460-9540 WOO D TRUNK 3 x1 8 x15, blk hinges, antique look $45 941-235-2203 6038 ELECTRONICS TABLET AT & T Trek 7Žscreen w/ screen protector $100 941-626-0266 TELEVI S I O N FREE 26 Ž f lat screen box TV. Works great! $0 941-962-6540 6040 TV/STEREO/RADIO TV 14Ž PANA SO NI C WITH VCR, GOOD FOR RVS $35 941-257-5500 TV CONSOLE 48ŽL d ar k wood, glass doors, new $300. $75 941-235-2203 V I S I O TV 1 3 Ž Visio TV 1 3 Ž White Case. Seldom Used. Works Great. $30 941-426-1393 6060 COMPUTER EQUIPMENT CO MPUTER BA G Samsonite rolling Leather exce cond $40 941-228-1745 HP LASERJET P r i nter P ro f essional M1212 Includes: cable, disc, laser cartridge. (no wireless) $39 941-621-4906 KIN G MATT, B O X S PRIN G MEMORY FOAM PAD,BRAND NEW $499 941-505-1492 LAPTOP A sus 4 g b memory w i n 10 320gb hdd new bat, charger $300 941-626-0266 6070 ANTIQUES COLLECTIBLES ALWAYS BUYING ANTIQUES, ART, SILVER NEW ENGLAND ANTIQUES (941) 639-9338 A UDREY HEPBURN C ANVA S Pop Art Breakfast at Tiffanys 22x18 $45 941-493-3851 BEDR OO M S ET Early 1 900 s Oak, Queen, Headbrd, Footbrd, Dresser w/attached mirror, Nightstand w/Mirror $500, OBO 941-525-0817 BUYING OLD MONEY SILVERCOINS & PAPER MONEY. 941-626-7785 PRE S IDENTIAL CO IN S 1st 1 2 issues P+D & Sacagawea Rolls $35, OBO 941-408-7535 6090 MUSICAL FENDER AFFINITY S trat le f t handed Smooth action great tones, $165 941-626-8739 FENDER ELECT JOE WALSH autographed Mex Made wall mount $475 941-408-7535 6090 MUSICAL GATOR W/CASE Hardly used moving $75, OBO 941-575-0690 G UITAR INDIANA S cout six string, rarely used. $20, OBO 941-255-5427 GUITAR LTD ELECTRIC 2 humbucking pickups sounds awesome $225 941-626-8739 GUITARS.....GUITARS...... GUITARS. Selling Son`s Collection! Call 941-661-6586 INSTRUMENTS GUITARS Mandolins, Violins, cases prices vary $300 941-408-7535 PA 2 15Ž JBL EON sp k r, 2Peavey Xr600 heads, stands, cables $499 941-626-8739 PIAN O BALDWIN spinet best offer over $50. $300 941-628-9278 YAMAHA P 45 di g i ta l p i ano brand new -used once $425, OBO 941-786-1580 6095 MEDICAL 4 WHEEL WALKER w /B as k et Brakes and Seat, NICE $70 941-268-8951 BED SIDE POTTY Lik e new very solid-2 to choose from $10 941-445-5619 C AR LIFT f or scooter. Electric. $400 941-249-9354 GO GO TRAVEL SCOOTER Elite, Excellent Condition. $300941-258-7431 KNEE SCOOTER 4 w h ee l w i t h break, stable $200/obo 941 875-5752 MERIT S 4 wheel walker used but very good condition $40 941-240-5315 RECLINER El ectr i c lif t c h a i r up/down sleep orig 1100 $395, OBO 941-580-4460 SCOOTER GO GO ELITE 2 years old $500 941-249-9354 WALKER 4 w h ee l Like new. Orig over $200. $85 941-580-4460 W ALKER breaks storage light weight 3 wheels plush $65 941-580-4460 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 AMOPE PEDI N a il C are S ystem in blister pack. $10 941-456-7211 6110 TREES & PLANTS BEAUTY BERRY, S now, Ba nana, Orchid tree, Star Jasmine 3 gal pot $8 941-258-2016 BUTTERFLY NE C TAR TREAT S CHAYA, PAGODA, CASSIA, CORAL $8 941-258-2016 CRAPE MYRTLE p i n k or purp l e in 3 gal pot $8 941-258-2016 MIMOSA TREE i n 4 ga l pot, blooms white, 5-6 ft tall $10 941-258-2016 R O YAL P O IN C IANA or DWF POINCIANA red or yel 3 gal po t $8 941-258-2016 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 6120 BABY ITEMS BABY BA SS INET VIBRAT O R and music box. $30 941-697-6999 INFANT SWING B attery oper ated with music and speed con trol. $40 941-697-6999 6125 GOLF ACCESSORIES GO LF BA G Brand New, Naples Bay, tan/navy, lots of storage & pockets $150 941-740-0357 PIN G ZIN G G ol f C lubs $ 4 00 941-661-9708

PAGE 35

WEEKEND EDITION € JULY 21, 2018 SUN NEWSPAPERS 19B 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 Club Car Precedent $3595 RECONDITIONED 4 Passenger Golf Cart Tan w/Tan Top Flip Down Rear Seat BRAND NEW BATTERIES $New Yellow Jacket Cables$ Battery Meter Factory Upholstery Head & Taillights Flip Down Windshield Chrome SS wheel caps All New Bushings Fresh Tires, Brakes, Mirror 48 Volt Charger, STK#R8 Call: 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE PASSION PINK Custom Build 2014 Club Car Precedent BRAND NEW BATTERIES Custom Pearl Pink Paint Tuck & Roll Upholstery NEW Yellow Jacket Cables NEW New Bushings NEW Folding Windshield NEW Head and Taillights NEW SS Wheel Covers New Rear Seat AVAIL. New Tires, Mirror Top and Charger STK#1823 $4995 941-769-1431 Delivery Inc. 25 MI. Visit DarsGolfCarts.com NO TEXT PLEASE 6128 EXERCISE / FITNESS 3 EXERCISE machines for sale Call 941-629-4361 INVER S I O N TABLE Iron Man, in new condition $80 941-505-1492 6130 SPORTING GOODS BATTIN G HELMET S O riole & KC size adjustable w tee shirts (L). $5 941-445-5619 BI C Y C LE f emale S chwinn 2 4Ž standard teal & pink $50, OBO 941-235-7391 6130 SPORTING GOODS 2 GUYS GUN SHOWS JULY 28TH & 29TH Charlotte County Fairgrounds 2333 El Jobean Rd (776) Port Charlotte, FL AUG 11TH & 12TH Robards Arena 3000 Ringling Blvd Sarasota, FL (4 miles west of I75, Exit 210 Fruitville Rd) Buy-Sell-Trade New-Used FREEParking CWP Classes Avail. Sat 9-5 and Sun 9-4 727-776-3442 www.nextgunshow.com BLOWGUN AZONI new 42Ž $20, OBO 941-426-4151 FIREWOOD $100.00 PER PICK UP LOAD NOCAMPINGTRIPIS COMPLETEWITHOUTIT! PINE, OAK, ORCITRUSSPLIT, BUN-DLED, ANDREADYFORTHE FIREPIT! 941-468-4372 KNEE BOARD HO Ed ge P ro w/carry case Very Nice! $125 941-493-3851 RA CQ UETBALL E Q UIP. everything needed $30 941-426-4151 SC UBA G EAR B C regulator & 80cf tank. $300 941-629-1148 SCUBA GEAR BC regu l ator with computer and 80cf tank $400 941-629-1148 6131FIREARMS N O TI C E: S eller Acknowledges Compliance With All Exisiting Federal, State and Local Firearms Regulations and Laws in Regards to Sale and Transfer of Advertised Firearms. RUGER LC 9 Pistol $275; MOSSBERG 500 Persuader w / Knoxx Spec ops. stock $450; LEE Single stage reloading press $175, (941)-586-5972 6132FIREARMS ACCESSORIES G UN C A S E C ustom made pine 7 rifle gun case with drawer $125 941-629-1148 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 SOREL SNOW BOOTS m/s10 like new $40, OBO 941-426-4151 6135 BICYCLES/ TRICYCLES 3 WHEEL Ad u l t T r ik e B ran d new, Easy To Ride, Big Seat, In Box! $275 941-524-1025 3 WHEELER goo d l oo ki ng smooth riding 3 Wheeler only $185 941-474-1776 BICYCLE 26 MEN s MON GOOSE MOUNTAIN EX COND $25 941-623-2739 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 HUFFY expedition 10 speed good cond $50 941-764-1948 BIKE RA C K 2 bikes, ex cond, 2 yrs old $75, OBO 941-8763391 BIKE RA C K HIT C H M O UNT for 1 1/4Ž for 2 BIKES $40 941-268-8951 BIKE RALEI G H Record LTD, Mens, Thin Wheels, Like New! $120 941-257-5500 BIKE SC HWINN custom world26in 35 needs tires $50 941-764-1948 C ANN O NDALE MEN S ultegra.54cm.red ex.cond $450 941-235-2203 MINI S TUNT C L O WN BIKE Steel tubing, brakes, solid wheels $149 941-493-3851 TRI C Y C LE 3 WHEEL Joy Rider step through design tires are excellent $320 941-460-9540 TRI C Y C LE Miami S un, $200 ; 941-661-9708 6140 PHOTOGRAPHY/ VIDEO U/W C AMERA Ree f Master 3.3mp Digital Dive Camera $150 941-629-1148 6145 POOL/SPA/ & SUPPLIES **SPAS & MORE** Family owned and operated for 20 years! www.spasandmoreflorida.com Over 40 Spas to choose from. We take trades! We Move Spas & We Buy Used! 941-625-6600 P OO L PUMP one & a hal f h.p. $ 75 941-764-1948 6160 LAWN & GARDEN C u ddl e up b y t h e fi re Firewood Split, Bundled and ready for the firepit! Pine, Oak, or Citrus, 941-468-4372 LAWN M O WER Electric start/22Žcut. Used 3 seasons. $175 941-626-2748 LAWN M O WER John Deere 6.75 hp, electric start, adjustable speed, like new $175 508-954-2338 LAWN MOWER se lf -prope ll e d 21Ž, 6.5HP, Craftsman $50 941-485-2578 LAWNMOWER SP TB240 160cc 21Žcut $175, OBO 941-485-0681 MANTIS TILLER cu l t i vator w i t h attachments/edger&lawn dethather $175 941-743-7212 MOWER C ra f tsmans El ectr i c Start/Self-Propelled/22ŽCut $150, OBO 941-681-2433 MOWER MURRAY RIDER 11HP, 30Ž CUTNEWBATTERY$425 (941)763-4818 PRE SS URE WA S HER Excell Honda 2700 psi $220, OBO 941-485-0681 PU S H M O WER, CRAFTSMAN22Ž4.5hp $65, OBO 941-485-0681 RIDIN G LAWN M O WER Lawn Chief 12.5hp 38Ž deck $225, OBO 941-485-0681 RIDING MOWER Toro, New battery & carb. 18hp, 42Ž cut, w / spreader $650 941-218-7905 UTLITY TRAILER 5 x 8 1400 lb capacity ex cond $450, OBO 941-474-1016 6161OUTDOOR LIVING Treemendous Tree, Inc. NURSERYPROFESSIONAL LANDSCAPE DESIGN SERVICES AVAILABLE!STOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORTOR CALL 941-426-8983 FL-6444 A 6170 BUILDING SUPPLIES DRAIN ROCK 3/4 approx 1/8 yd (2 commercial wheelbarrows worth) $10 941-787-0328 ELECTRIC DISCONNECT 60 amp 240 volt $20 941-228-1745 SLIDING GLASS d oor tinted,(8) 80ŽHigh x 96 inches wide, $150 941-685-4559 TILE 1 2 X1 2 BRAND NEW! Good for bathroom, soft Blue & Pink. Make Offer 941-255-0235 TILE ROOF C o l or S ea l er -tan5 gals.Uniflex Elastomeric $50 941-496-9252 6190 TOOLS/ MACHINERY 2 WHEEL Hand Truck ideal f or moving appliances and large furniture $60 941-474-1776 BUMPIN G D O LLY S (8) plus 3 body hammers BARGAIN 11 pc set only $65 941-474-1776 G ENERAT O R C oleman powermate 6250, on wheeled stand used only once. Comes with GE Room AC 5150 BTUs, 3 FiveGallon Gas Cans. All necessary extentions cords. $500 OBO 941-255-5427 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! HITA C HI 15Ž C H O P saw used runs fine $30 941-426-4151 PLUN G E R O UTER pro porter cable like new $225, OBO 941-426-4151 P O WER WA S HER electric with two nozzles. Good working con dition. $35 941-575-7793 RAM S ET C EILIN G master model L1600 w/case & acc $30, OBO 941-426-4151 T OO L S new and used tools up to $20.00 941-228-1745 W ET VA C UUM Carpet Cleaner Good condition $35 941-460-9540 6195 FARM EQUIPMENT FARM FEN C IN G 66  4x 2 mesh $30, OBO 941-474-1016 LEER TRU C K top Topper f ull size approx 72Ž/100Ž white with clamps $499 941-276-8265 6220 OFFICE/BUSINESS EQUIP./SUPPLIES DE S K, LS HAPED S helving, Storage Cabinet, $150 OBO 941-681-2433 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. RATS FREAKING YOU OUT? In your face? Space? I have barncats, rats their specialty! Still have a Siamese, a Calico, a Manx and kittens waiting by the phone. Dont leave them hanging waiting for a bed & breakfast. Call the 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. MORKIE & MALTIPOO PUPS BEAUTIFUL, Sweet, Non shed. $1150/up Vet Ckd Shots, home raised (239)-281-6984 6234 MISC.PETS SULCATA BABY TORTOISES 2-3 Months Old. $100. Call 941915-5598 6236 PET SUPPLIES & SERVICES C A G E LIVIN G world small ani mal 48x24x20 top of line $50/obo 941-423-2585 REPTISAFE 64OZ new for reptiles amphibs $10 941-423-2585 6250 APPLIANCES AC WIND O W UNIT INCLUDES HEAT$125. (941)763-4818 DRYER G A S Maytag, White, Like New, Used less than 6 months $350 941-661-6987 FREEZER Ni ce, Whi te, $100 (941)763-4818 delivery avail. MICRO WAVE O ven com b o a lso have old fridge cheap $75 941-445-5619 MICROWAVE 1 2 CF K enmore WT 1100 Watts LIKE NEW $75 941-408-7535 O RE C K S TEAM C LEANER. Hard floors, carpet, fabrics, xlnt cond $80, OBO 941-740-0357 REFRIDGERATOR GE w hi te, Top Freezer $250 (941)7634818 REFRI G ERAT O R G E white w/ new Icemaker kit. $100 941-626-8448 S T O VE DI S HWA S HER & MICROWAVE all in Exc. cond. W hite $345 941-200-5488 WASHER &DRYER F r i g id a i re, white $175 941-769-2654 WASHER & d ryer K enmore runs perfect $100 941-2865755 WASHER & DRYER Ni ce, White, $325. (941)763-4818 deliver y avail. WASHER AND DRYER Kenmore white currently using both for $100 941-204-3274 WASHER WHITE KENMORE WORKS $150.00 9412490866 6260 MISCELLANEOUS FOR SALE 20 Ž U S F PLU S H TEDDY BEAR Comes w/new party cups and napkins $20 941-493-3851 5 LA S ER Discs $ 15. 00 each. $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 C AR AUT O AM/FM C assette NIB $40 941-496-9252 CARDBOARD MAILING TUBES 100 sturdy tubes 17Žl w/end caps $40 941-493-3851 COFFEE MAKER Keurig, slightly used $50, OBO 941-627-0516 S TEP LADDER 6 f t used fiberglass nice cond $25 941-426-4151 6260 MISCELLANEOUS FOR SALE FIREWOOD Split, Bundled, and ready for the firepit! Perfect for these cooler nights! Pine, Oak, Citrus 941-468-4372 RECORD COLLECTION includes album covers 50 cents each. Entire collection. 941-496-9252 TABLES (2) f o ldi ng 5 roun d li te $75 Ea 941-496-9252 TILE an d grout c l eaner, M c C o l lock model 1275 new in the box $90, OBO 941-228-1745 6265 FREE MERCHANDISE CHAIN LINK f ence 145 f t w/double gate. Free. Just come & take down. 941-456-6661 6270 WANTED TO BUY/TRADE BUYING SILVER COINS DIMES Thru SILVER DOLLARS. 941-626-7785 7000TRANSPORTATION 7020 BUICK 2009 BUICK ENCLAVE $11,990. GOLD, 89K MI. 855-280-4707 DLR 2012 BUICK LACROSSE $12,990. GOLD, 71K MI. 855-280-4707 DLR 20 1 6 BUI C K C A SC ADA $24,911. SILVER, CONV., 4,987 MI. 855-280-4707 DLR 7030 CADILLAC 2004 CADILLAC DEVILLE $1,200 Runs Good, Cold AC, Good tires, Must sell by 7/25 660-441-0311 Englewood 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 20 1 2 C HEVY C AMAR O $16,477. INFERNO ORANGE 57K MI 855-481-2060 DLR 2010 CHEVY CORVETTE $25,500 L3 Package, 6 Spd, Red, 42K miles. 941-639-5479 20 1 6 C HEVY CO RVETTE $73,800 2LCOUPE LONG BEA 500 miles 866-726-8593 DLR 20 11 C HEVY TRAVER S E 71K MILES, LOCAL TRADE MATTAS MOTORS 941-916-9222 DLR 2004CHEVY TRAIL BLAZER MATTAS MOTORS 941-916-9222 DLR 7050 CHRYSLER 2007 CHRYSLER 300BENTLY MODEL$3995 Silver, Full Maintenance History with Englewood Automotive Center. 941-698-5092 2009 C HRY S LER 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 2017 RAM PROMASTER $23,900 1Van Cargo 28,837 mil 866-726-8593 DLR 20 17 RAM 15 00 S LT $32,900 Pickup 12,719 mil 866-726-8593 DLR 20 15 C HA SS I S 45 0 C AB $39,900 WHITE 59,963 mil 866-726-8593 DLR 2017 RAM PROMASTER $49,900 1Van Cargo 871 mil 866-726-8593 DLR 20 17 RAM 3 5 00 $49,995 Pickup 3,093 mil 866-726-8593 DLR 20 17 RAM 2 5 00 $54,995 Pickup 5,171 mil 866-726-8593 DLR 2017 RAM 3500 $61,995 Pickup 16,813mil 866-726-8593 DLR 7070 FORD 20 1 3 F O RD F OC U S $8,990. RED, SE, 73K MI. 855-280-4707 DLR 2016 FORD EXPLORER $27,990. SILVER, 43K MI. 855-280-4707 DLR 20 14 F O RD F-15 0 $28 900 CREW PICK UP 48,307 MIL 866-726-8593 dlr 20 17 F O RD EXPL O RER $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. 2016 FORD EDGE TITANIUM ONLY 20K MILES, 1 OWNER IMMACULATE! MATTAS MOTORS 941-916-9222 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 2002 FORD TAURUS SES, 1 owner, 87K, All Power, Leather Interior, very clean! $3350 OBO 941-979-6234 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 2017 JEEP CHEROKEE $21,000 XX CLEAN WHITE-TANLEATHER, FACT. WARR. VENICEJUSTIN 941-350-7544 2017 JEEP WRANGLER $29,911. GRAY, SAHARA, 3,924 MI 855-280-4707 DLR 2006 JEEP LIBERTY 4X4, 80K MILES MATTAS MOTORS 941-916-9222 DLR 7090 LINCOLN 20 15 LIN CO LN MK C $28,995 Wagon White 18,512 mi 866-726-8593 DLR 20 17 LIN CO LN MK C wagon $29,995 4Dr 5,336 mi 866-726-8593 DLR 20 15 LIN CO LN MK S AWD $29,995 4Dr SE $6,077 mi 866-726-8593 DLR

PAGE 36

20B SUN NEWSPAPERS JULY 21, 2018 € WEEKEND EDITION 6000 MERCHANDISE 6003 DEEP CREEK GARAGE SALES S AT. 8 2 25541 Arequipa Drive FURNITURE AND DECORATIONS Something for everyone! 6004 PORT CHARLOTTE GARAGE SALES FRIS AT O NLY. 8 : 30 AM2:30 PM 3389 VASSAR ST PT CHARLOTTE. LAMPS, HOME DECOR, HOUSEHOLD ITEMS S AT. O NLY 8 AM2 PM 157 Francis Dr NE. Antiques, furniture, household items, hydroponics system, many FREEitems. 6005 PUNTA GORDA AREA GARAGE SALES SAT 9 7PM 2407 S a i nt Davids Island Court. PGI MEGA Garage SALE! All Furniture Household Items on Sale. 6005 PUNTA GORDA AREA GARAGE SALES FRI &S AT. 9 2 Take Peppercorn Rd. off Burntstore to 17210 Acapulco Rd Unit 211 ESTATE SALE Princess house Fantasia, Wicker, Antiques, Fiesta wear, Bird houses, Local Artists, more GETRESULTS USECLASSIFIED! FRI.-SAT. 8A.M.-2P.M. 9964 Bishop Creek Way. HUGE Sale. Tons of Wall art, Tools, Kitchen utensils, Fishing, to much to mention. 6006 NORTH PORT AREA GARAGE SALES S ATS UN. 8 -4 2655 Ashland Ln MOVING, Clothes, Household, Furnishings, Toys, Electronics. 6007 ENGLEWOOD AREA GARAGE SALES FRI .SAT 8 2 9212 Steubenville Ave. Clothes, Shoes, Purses, Access., Books, Pics, Some Furn. & MORE!! SAT SUN 9 1 2621 M anasota Beach Rd. Sm Tbls, Glassware, Dishes, Lamps, Antiques, 2 Leaf blowers & Misc. 6008 ROTONDA AREA GARAGE SALES FRI. 12-3 & SAT. 10-3 111 Rotonda Lakes Cir Unit 1. INSIDE MOVING SALE! Bureaus, Loveseats, Recliners, Tables, Ent Ctr, Bookcases, Desks, Office Supplies, Lamps, Pictures, W/D, Dining Set, Dishware, Kitchen Appliances, CDs, DVDs, Books, Clothing and more! SAT & SUN. 9-3 53 Bunker Ct MOVING SALE BR Sets, furniture Too much to list! 6008 ROTONDA AREA GARAGE SALES THUR S S AT. 9 3 PM 241 Rotonda Cir. HUGE MOVING SALE! Everything from Furniture to Nautical Decorations! 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.an g elministriesfl.or g 7090 LINCOLN 2017 LINCOLN m k c se l ect $30,995 Wagon Red 4Dr 9,541 mi 866-726-8593 DLR 20 17 LIN CO LN CO NTINTENTAL $32,911. TAN, SELECT, 11K MI. 855-280-4707 DLR 2017 LINCOLN MKX $44,995 White 6,231 mi 866-726-8593 DLR 20 17 LIN CO LN CONTINENTAL $52,500 9,621 mi 866-726-8593 DLR 7130 PONTIAC 2009 PONTIAC SOLSTICE $22,990. YELLOW, 6,120 MI. 855-280-4707 DLR 7135 SATURN USED SATURN CARS & SUVs Starting at $1,200 & Up. Saturn Parts Available. Pro Power Auto Sales941-627-8822www.propowerauto.com 7145 ACURA 2011 ACURA MDX $16,950. WHITE, TECH PKG. 81K MI 855-481-2060 DLR 2012 ACURA ZDX $21,477. BLACK, TECH PKG. 64K MI 855-481-2060 DLR 7147 AUDI 2013 AUDI A420QT $15,990. WHITE, 77K MI. 855-280-4707 DLR 7148 BMW 20 15 BMW 6 5 0 I $41,911. BLACK, NAV, 40K MI. 855-280-4707 DLR 7160 HONDA 2008 HONDA ACCORD LX $9,500 4dr, dark grey ex cond. 4cyl. All power, newer tires, 95k miles 941-979-6016 2012 HONDA ACCORD $10,877 POLISHED METAL, LX 88K MI 855-481-2060 DLR 2012 HONDA CIVIC $10,987 CRYSTAL PEARL, LX 76K MI 855-481-2060 DLR 20 1 2 H O NDA IN S I G HT $10,990. GRAY, HYBRID, 42K MI. 855-280-4707 DLR 20 1 0 H O NDA C IVI C $11,877 BLACK PEARL, EX, 71K MI 855-481-2060 DLR 20 1 2 H O NDA A CCO RD, $12,477 WHITE ORCHID, EX-L 84K 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 20 11 H O NDA C R-V $12,997 OPAL SAGE, LX, 41K MI 855-481-2060 DLR 2011 HONDA PILOT $13,897 BLACK PEARL, EX-L, 119K MI 855-481-2060 DLR 2010 HONDA CR V $13,997 SILVER METALLIC, EX-L 43K MI 855-481-2060 DLR 2012 HONDA PILOT $15,987 BLACK PEARL, EX-L, 94K MI 855-481-2060 DLR 20 1 2 H O NDA C R-V $15,997 OPAL SAGE, EX, 40K MI 855-481-2060 DLR 2015 HONDA ACCORD $16,911. BLACK, EX-L, 32K MI. 855-280-4707 DLR 2017 HONDA ACCORD $26,987 WHITE ACCORD, 71K MI 855-481-2060 DLR 7163 HYUNDAI 20 1 6 HYNDAI SO NATA $16,990. SILVER, 18K MI. 855-280-4707 DLR 7177 KIA 2015 KIA SOUL $12,400 Ex cond. 36k mi, new tires, Cold AC 941-661-4993 By owner 2014 KIA SEDONA EX $14,995 Van 57,521 mi 866-726-8593 DLR 20 11 KIA SO UL PLU S 4 CYL. AUTO, EXTRA CLEAN. MATTAS MOTORS 941-916-9222 DLR 7178 LEXUS 2009 LEXUS RX 350 $12,911. TRUFFLE, NAV, 86K MI. 855-280-4707 DLR 7178 LEXUS 2004 LEXUS LS 430 $15,990. WHITE, 59K MI. 855-280-4707 DLR 2015 LEXUS CT 200H $16,911. BLACK, CERT, 59K MI. 855-280-4707 DLR 20 11 LEXU S E S 3 5 0 $17,990. WHITE, NAV, 66K MI. 855-280-4707 DLR 20 1 2 LEXU S RX3 5 0 $18,990. WHITE, 75K MI. 855-280-4707 DLR 20 1 0 LEXU S RX3 5 0 $18,990. WHITE, 80K MI. 855-280-4707 DLR 2011 LEXUS LS 460 $27,877 SATIN MATALLIC 31K MI 855-481-2060 DLR 2015 LEXUS RX 350 SUV $28,000 SILVER, 29KMI., NAV. BK-UP, BLINDSPOTFACT. WARR. VENICEJUSTIN 941-350-7544 2015 LEXUS ES 350 $29,990. RED, CERT, NAV, 13K MI. 855-280-4707 DLR 2017 LEXUS ES 350 $35,911. SILVER, CERT, NAV, 9K MI. 855-280-4707 DLR 20 1 6 LEXU S L S -4 60 $51,911. WHITE, NAV, CERT, 19K MI. 855-280-4707 DLR 2007 LEXUS SC 430 WHITE, NAV, 46K MI. 855-280-4707 DLR 7190 MERCEDES 20 1 2 MER C EDE S C C LA SS $15,987 PEARL BEIGE, C-250 44K MI 855-481-2060 DLR 2011 MERCEDES S CLASS $24,487 BLACK METALLIC, 73K MI 855-481-2060 DLR 2014 MERCEDES ML350 $31,900 4Dr 40,841 mil 866-726-8593 DLR 7200 NISSAN 2016 NISSAN MAXIMA $21,990. BLUE, 26K MI. 855-280-4707 DLR 2007 NISSAN MAXIM A $3,800/OBO Cold AC, Runs / Looks good, 941-883-1994 7205 SPORTS CARS 2010 CHEVY CORVETTE $23,950 CRYSTAL RED W/ 1LT 30K MI 855-481-2060 DLR 2004 PORSCHE 911 $52,990. WHITE, CONV, 5,184 MI. 855-280-4707 DLR 2014 TESLA MODEL S $57,990. RED, NAV, 5,581 MI. 855-280-4707 DLR 7210 TOYOTA 2013 TOYOTA COROLLA S $11,750 OBO, Blue, Cream Puff, Only 32,585 miles. 941-639-0477 941-276-8484 2015 TOYOTA COROLL A $11,800 33K miles, Still under Factory Warranty. FREE lifetime Oil Changes. 6 Speed Manual Trans. 615-293-5510 20 1 2 T O Y O TA PRIU S $12,987. SILVER, TWO, 38K MI 855-481-2060 DLR 2012 TOYOTA AVALON $14,877. CLASSIC SILVER, 50K MI 855-481-2060 DLR 20 1 2 T O Y O TA HI G HLANDER $16,950. GRAY METALLIC 108K MI 855-481-2060 DLR 2014 TOYOTA RAV4 $17,911. WHITE, LTD, AWD, 37K MI. 855-280-4707 DLR 20 15 T O Y O TA PRIU S V $18,990.GRAY, 28K MI. 855-280-4707 DLR 20 1 2 T O Y O TA VENZA $18,990. RED, LTD, 46K MI. 855-280-4707 DLR 20 15 T O Y O TA RAV4 $19,990. GREEN, LE, AWD, 20K MI. 855-280-4707 DLR 20 15 T O Y O TA RAV4 $21,990. GRAY, LTD, AWD, 30K MI. 855-280-4707 DLR 2012 TOYOTA 4 RUNNER $29,477. BLUE PEARL, LTD, 58K MI 855-481-2060 DLR 7210 TOYOTA 2016 TOYOTA RAV 4 XLE $22,000 RED, 10KMI., MOON ROOF, PWRTAILGATEBK-UPFACT. WARR. VENICEJUSTIN 941-350-7544 7220 VOLKSWAGEN 20 17 V O LK S WA G EN JETTA S $16,995 2,686 mil 866-726-8593 DLR 7250 ANTIQUES/ COLLECTIBLES 1979 VOLKSWAGEN BEETLE $4,400 Conv., 59K Original Mi. Original Car! 305-393-4464 1986 BUICK GRANNATIONAL $22,000 Rust Free, South CA Car. $25K Spent on Restoration. 941-697-2196 1983 CADILLAC SEDAN DEVILLE 50K ORIGINAL MILES! A MUST SEE! MATTAS MOTORS 941-916-9222 DLR 7252 BUDGET BUYS 2003 CHEVROLET VENTURE $1,650 151k miles, Runs great. 941-661-2667 1 992 LEXU S SC -4 00 $1,800 Many New Parts, Runs Great! 941-916-4759 2002 C HEVY AVALAN C HE $3,000 Runs Great but rusty. 941-916-4759 7260 AUTOS WANTED WE BUY & PICK UP JUNK CARS 941-661-1928 BEST $$ FOR JUNKERS 7 Days, FAST PICKUP941-286-3122, 623-5550 CASHFOR ALL TRUCKS & CARS ANY COND RUNNING OR NOT. (352)-342-7037 W E BUY CARS & PICKUPS RUNNING OR NOT! $400 CASH + UP Frank 941-276-0204 7270 AUTO PARTS/ ACCESSORIES BUCKET SEATS 2 grey c l ot h Ex cond. $70/ pair 941-6612667 TIRE S 20 5/ 6 5/15 I have 3 tires each $10 941-456-7547 1967 MUSTANGSid e Scoops, New, $75 941-661-2667 7290 VANS 20 1 2 T O Y O TA S IENNA $15,477 CYPRESS PEARL, LE 68K MI 855-481-2060 DLR 2013 CHRYSLER T & C $15,990.BEIGE, NAV. 29K MI. 855-280-4707 DLR 7290 VANS 2003 CHEVROLET VENTURE $1,650 151k miles, Runs great. 941-661-2667 2008 C HRY S LER T O WN & COUNTRY LIMITED MATTAS MOTORS 941-916-9222 DLR 7300 TRUCKS/ PICK-UPS 1998 DODGE EXT CAB V8 AUTO, A/C. $1750 941-957-8220 2011 CHEVY COLORADO $10,977. SILVER, LT W/ 1LT 107K MI 855-481-2060 DLR 2013 CHEVY AVALANCHE $31,500, Black Diamond, 25K miles, Exc Cond., Like New! Extended Warranty 941-639-5479 7305 SPORT UTILITY/ VEHICLES 2010 CHEVY TRAVERSE LT $5,995. AWD, Like New inside and out. Runs Perfect New Tires, Cold A/C, third row seat. 149K miles. 352-572-3135 200 5 F O RD EXPL O RER $8,500 XLT Trim Package, Leather Seats, 47K miles, 4.0 V6. 941-625-4394 2010 GMC TERRAIN SLT $12,000 SILVER V-6, LTH. NAV. TOWPKG. 1 OWNER, FACT. WARR. VENICEJUSTIN 941-350-7544 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/ttop, 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 15 GHEENOE 1997 Gheenoe, 15HP Suzuki OB, Electric motor, Trailer $2,600, OBO 941-740 0173 7338 MARINE SUPPLY & EQUIP. MARINE RADIO U n id en 250 w/chrgr $25 941-423-2585 G ARMIN G P S MAP 7 6C x $120 781-834-9002 7338 MARINE SUPPLY & EQUIP. MINNKOTA RIP TIDE w i t h I pilot, GPS, spot lock, 24V, $300 941-223-8731 BIMINI TOP d o d ger & enc l osure complete w/s/s bows & mounts $495 941-380-6935 7341 TRAILER & ACCESSORIES NEW SHIPMENT!ENCLOSEDTRAILERSBYLARK ANDOPENTRAILERSBYTRIPLE CROWNINSTOCKALSO NEW CARGOCRAFTENCLOSEDTRAILERSMATTAS MOTORS 941-916-9222 DLR 2014 MAGIC TILT Aluminum, Tri axel boat trailer, up to 32 boat disc. brakes on all 6 wheels, $4,695 941-626-6627 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 SCOO TER E-zip electric $2 5 0 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 C AR GO C RAFT HAULER S IN STOCK @ MATTAS MOTORS 941-916-9222 DLR 1985 GOLDWING interstate burgandy, completely covered for 15 years, Needs work but nice shape. $700/obo 941421-6033 7370 CAMPERS/ TRAVEL TRAILERS WINNEBAGO SAVINGSSAVE UP TO 25% Limited time only! Family owned/operated GERZENYS R.V. WORLD2110 US 41, Nokomis I-75 Exit 195 (941) 202-6422 Gerzenys RV WorldSERVICE, PARTS & BODY One Stop Shop For all your needs 2110 US 41, Nokomis (941) 966-5335 CLASS BSLARGEST DEALER IN USAFamily owned/operated GERZENYS R.V. WORLD2110 US 41, Nokomis I-75 Exit 195 (941) 202-6422 7380 MOTOR HOMES / RVs WANTED All Motor Homes, TTs, 5th wheels,& Diesel trucks. CASH paidon the spot for quick sale. Any Condition! Low or High Value. 954-789-7530 RV HOTLINE 1-877-684-5132 7380 MOTOR HOMES / RVs TURN YOUR RV INTO CASH!Sell it! Consign it! Trade it!NOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM TRAILERS/5TH WHEELS TOY HAULERS/ SLIDE INS Top Brands Best PricesNOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195941-202-6422WWW.RVWORLDINC.COM OVER 800 RVS IN STOCK! *SALES *SERVICE *PARTS *BODYFAMILYOWNEDAND OPERATEDGERZENYS RV WORLD2110 US41, NOKOMISI-75 EXIT195941-202-6422NEAROSCARSCHERERSTATEPARK WWW.RVWORLDINC.COM I BUY TRAVEL TRAILERS 5th Wheels Motor Homes & Trucks I Come to You! Call Dave Anytime. 813-713-3217 T urnyou r trashinto cash! Advertise youryard sa l e! Blue-Ox Tow Hitches Sold & Installed. PRO-POWER AUTO SALES 4140 Whidden Blvd PC 33980 (941) 627-8822 Y Y ouSa ouSa ve ve BigBuc BigBuc k s k s Shopping Shopping Cla ss ified s Cla ss ified s

PAGE 37

WEEKEND EDITION € JULY 21, 2018 SUN NEWSPAPERS 21B MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers If you've been diagnosed with cancer, get ready for a new Rx ... it may surprise you: exercise. Building on data from around the world, the Clinical Oncology Society of Australia brought together 20 health organizations to create a position statement saying: "Exercise [is] to be embedded as part of standard practice in cancer care and to be viewed as an adjunct therapy that helps counteract the adverse eects of cancer and its treatment." Furthermore, says COSA, withdrawing from exercise after diagnosis or while undergoing treatment actively harms cancer patients' chances of survival. As the chair of the COSA Exercise and Cancer Care Group, professor Prue Cormie, put it: "If we could turn the benets of exercise into a pill it would be demanded by patients, prescribed by every cancer specialist and subsidized by government „ it would be seen as a major breakthrough in cancer treatment." How does exercise help cancer patients? It: Fights fat: We know cancer cells love body fat for fuel, and they thrive in an inammatory environment created by excess visceral fat. Furthermore, overweight and obesity are linked to the development of many cancers. Strengthens the heart: Chemotherapy and radiation can be hard on the cardiovascular system. Appropriate exercise may help overcome treatment side eects. Helps dispel stress: Diagnosis and treatment of cancer create a lot of personal and caregiver stress, and chronic elevation of stress hormones causes bodywide inammation. Exercise is a very eective way to get rid of built-up stress hormones and bodywide tension. It also reduces inammation and helps create an environment that ghts o cancer instead of nurturing it. Do it with a buddy/caregiver to help you both, and you'll improve your quality of life. Reduces fatigue: Fatigue, as a side eect of treatment, is very common. The National Comprehensive Cancer Network, a not-for-prot alliance of 27 cancer centers states that "research has ... demonstrated that those who exercised regularly had 40 to 50 percent less fatigue, the primary complaint during treatment." Protects bone and muscle strength: Chemo and some radiation can erode bone density. Making sure to get regular physical activity (including weight-bearing, if doc says OK) and eating a balanced diet with plenty of calcium (dark leafy greens, low-fat dairy) are essential for bone health. What to Do: Get expert guidance: You want to work with your oncologist, an exercise physiologist or physiotherapist at rst to determine what you can safely do and to help you transition to exercising independently. Start slowly, and progress over days and weeks: A ve-minute walk is far, far better than no walk at all. Keep a daily journal to track your progress: It helps keep you motivated and engaged. So will a buddy. Find a group or a pal with whom to walk or do other exercises. Your goal: COSA recommends you aim for at least 150 minutes of moderate-intensity exercise (or 75 minutes of vigorous intensity) weekly, along with two to three sessions of resistance exercise, using stretchy bands or even your own body weight. From there, as you put treatment behind you, you may increase your activities. Participate in charity events with runs, bike rides or swims.DEAR ABBY: Five years ago, someone I thought was my best friend betrayed me. I had developed a relationship with a married mutual friend. My best friend felt it was her "right and duty" to out us to our spouses. The aair ended and both of our marriages survived, but our friendship did not. She has now tried to contact me wanting to be friends again. While I do miss her friendship, she did not have the right to do what she did, and she has never acknowledged that what she did was wrong. Should I step up and be the bigger person and accept her friend request? „ At A Loss In The Midwest DEAR AT A LOSS: Being self-protective won't make you a smaller person, only a safer one. If you would like to welcome back into your life a person who betrayed your condence „ by all means open the door. I sure wouldn't, but then again, I'm not you. DEAR ABBY: I have a boyfriend (18) who is a dreamer. He doesn't really consider reality. At 16, I am a realist. I love him to death and we are very happy, but I often come o rude when I give him reality checks when he's trying to be romantic and sweet. I love that he's romantic, but I'm afraid of his romantic ideas because I know they are too good to be true. Then again, I'm afraid of him not being romantic and losing himself. How do I learn to accept his love as love and not as a threat? Please help me, because I don't want to lose him. „ Romance Dilemma DEAR DILEMMA: There's a saying, "A sh and a zebra may fall in love, but they can't live together." You may not want to lose your boyfriend, but the odds of this romance becoming something permanent aren't great because you think so dierently. For the time being, when he's waxing poetic about his dreams for the future, keep your lips rmly sealed instead of shooting him down. Dear Readers: On a sizzling summer's day, reach down and touch the asphalt for 10 seconds. It's hot, right? Now imagine your dog's FOOT PADS walking on the hot pavement. Not comfortable, and possibly even dangerous! You want to be outside on gorgeous days with your furry and funny friend „ what are good preventive measures to take? Here are some hints: Walk on the grass instead of the pavement. Exercise and play outside in the early morning or late evening. Wetting the dog's feet before walking on the pavement is a NO „ this can soften the pad and make it break open more easily on the hot ground. If the dog's feet get burned, a trip to the veterinarian is warranted. Fun in the sun can be had outside „ but on the grass, and not the asphalt! „ HeloiseThe bents excercise can provide for those with cancer Woman seeks compromise after friendship betrayal Paw summer protectionHints from Heloise Drs. Oz and Roizen Dear Abby

PAGE 38

22B SUN NEWSPAPERS JULY 21, 2018 € WEEKEND EDITION ARIES (March 21-April 19). The world doesnt owe you a debt, but it also shouldnt steal from you. When you give yourself what you know youve worked for and deserve, be sure to take it without guilt or apology. Then celebrate. TAURUS (April 20-May 20). You cant lose! It might seem as though youre losing at some point, but in fact this is exactly the turn of events that youll be most grateful for later. Its like this day is custom-made to be perfect for your growth. GEMINI (May 21-June 21). Youre a unique and beautiful soul, regardless of whether or not you think so at any given moment. Your self-esteem will waver, but no opinion can change who you are, not even your own. CANCER (June 22-July 22). Societal inuence has a stronghold over you, as it does over most people. As a result, there are many voices in your head that arent yours and arent particularly helpful to your process, either. Shush them! LEO (July 23-Aug. 22). You built this itinerary from scratch: Kudos to you! But what you intended to be a steady stream of activity and joy is now turning out to be more of a hectic schedule. So cut it back by half. Take it easy. VIRGO (Aug. 23-Sept. 22). Honor and love who you are. When people feel they are lacking, their behavior reects greed, impatience and nastiness. Thats why being the best version of yourself in any given situation starts with acceptance and wholeness. LIBRA (Sept. 23-Oct. 23). Doing the right thing, again and again, has made you courageous and strong. It relates directly to todays challenge. You might have been concerned about something like this in the past, but now its no big deal to you. SCORPIO (Oct. 24-Nov. 21). Tell your inner micro-manager to back o. No extra judgment, assessment or even motivation will be necessary. You already know what youre doing; now just do it, automaticlike, without thinking too much into it. SAGITTARIUS (Nov. 22-Dec. 21). High implies low. The self implies other. Life implies death. And what does love imply? Certainly not hate. Maybe ownership, apathy or the neglect that comes from taking people for granted. Fight against the implication. CAPRICORN (Dec. 22-Jan. 19). Full of doubts? Dont worry. It only means that youre intelligent „ wise, even. You know whos completely certain? The fool, the dullard and the fanatic, to name a few. Still, its time to move, so swallow the doubt and go. AQUARIUS (Jan. 20-Feb. 18). Your work is important, but not all-important. When its time to play, put that work out of your mind and let yourself feel as free as any child should have a right to be. PISCES (Feb. 19-March 20). Youll enjoy the company of those whose thought processes are a mystery to you „ in particular, the animals in your life. They have something to teach you about patience, love and aection. TODAYS BIRTHDAY (July 21). You were meant to lead, and this year brings your moment „ and many your momentsŽ at that. Stay ready so you wont have to get ready. The generosity, aection and attention you give to others will be returned with interest. A nancial boost comes because you educate yourself beyond whats expected. Leo and Pisces adore you. Your lucky numbers are: 1, 9, 44, 31 and 6. 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 39

WEEKEND EDITION € JULY 21, 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 40

24B SUN NEWSPAPERS JULY 21, 2018 € WEEKEND EDITION NOKOMIS/NORTH VENICE 412 Sunrise Drive Martha Pike 941-716-4392 N5916248 $2,750,000 ENGLEWOOD 8440 Manasota Key Road Maryann Casey 941-468-3741 D6101376 $2,100,000 VENICE 338 W Bay Drive Sherrey Welch 941-223-6318 N5915216 $2,400,000 LOCALLY KNOWN. GLOBALLY CONNECTED. VENICE425 Baycrest Drive Katie Malloy 941-468-2483 N6101109 $619,000 PUNTA GORDA3419 Sandpiper Drive Karen Brown 941-380-2820 C7232529 $474,900 ENGLEWOOD264 N Oxford Drive Kate Stevens 941-681-8141 D6100590 $455,000 NOKOMIS/NORTH VENICE19 Inlets Boulevard 19 Marilyn Tibball 941-350-1832 N5916400 $449,000 PUNTA GORDA2602 Magdalina Drive 2602 Carlotta Stephenson/Karen Brown 941-628-3848 C7243331 $439,900 VENICE536 Westmount Lane Helene Johnston, P.A. 941-232-5484 A4402821 $339,000 PUNTA GORDA3336 Sunset Key Circle B Sandra Limberger 239-898-5238 C7403123 $310,000 VENICE13835 Botteri Street Joanne Hammar 941-204-1094 N6101182 $305,000 PUNTA GORDA3392 Sunset Key Circle B Ken & Sue Parr 941-916-1252 C7249092 $295,000 ENGLEWOOD10735 Trophy Drive Yvonne Wolf 941-855-1566 D6100534 $289,900 PORT CHARLOTTE3121 Rivershore Lane Elizabeth Burr 941-855-1142 D5917816 $995,000 ENGLEWOOD9475 Downing Street Christine Reid 941-468-9124 D6100511 $949,000 PLACIDA11000 Placida Road 2702 Krista S. Potthast-Haynes P.A. & Johns W. Knight, Jr.941-759-3796 D5922690 $775,000 PALM ISLAND210 Kettle Harbor Drive Kevin Mackin 941-769-0198 D6101330 $689,000 OSPREY385 N Point Road 703 Jane Ebury 941-726-9360 A4406815 $619,500 NORTH PORT/VENICE3184 Ulman Avenue Crystal Coovert 941-322-7133 C7400587 $369,000 ENGLEWOOD6230 Collier Street Ellen Baker & Michael Hollenbeck 941-268-4999 D6100640 $369,000 PUNTA GORDA3329 Sunset Key Circle 205 Cynthia Artale 239-851-2216 C7401301 $345,000 ENGLEWOOD1141 Arbroid Drive Yvonne Wolf 941-855-1566 D6101353 $344,000 PUNTA GORDA24399 Baltic Avenue 102 Richard Stewart 941-639-0000 C7251051 $339,900 VENICE404 Ravinia Circle 404 Crystal Cosby 571-230-5013 A4404921 $247,750 PLACIDA7070 Placida Road 1121 Shawna Wagar 727-420-4987 D6100747 $239,900 VENICE592 Crocus Road Sandra Defoe 941-800-7399 N6101218 $234,900 NORTH PORT/VENICE2565 Ensenada Lane Matthew Voss 941-237-0877 A4406916 $199,000 PLACIDA7070 Placida Road 1210 Marcia Cullinan 941-662-5878 D6100239 $185,000 OSPREY765 Pine Run Drive 765 Priscilla Adams 941-350-5871 A4215582 $179,500 VENICE669 Egret Walk Lane Martha Pike 941-716-4392 N5915148 $435,000 ROTONDA WEST55 Long Meadow Court Elizabeth Burr 941-855-1142 D5923324 $415,000 VENICE837 Carnoustie Drive Bambi Utton 941-228-4881 N6101166 $395,000 PORT CHARLOTTE3289 Pellam Boulevard Tanya Harrington 941-249-1019 C7401406 $389,900 PUNTA GORDA3329 Sunset Key Circle 305 Jennifer Calenda 941-916-0798 C7244072 $369,000 PUNTA GORDA447 Carolyn Lane Jennifer Calenda 941-916-0798 C7401214 $289,000 VENICE940 Cooper Street 202 Jackie Kennedy 941-266-4074 N6101184 $287,500 ENGLEWOOD29 Charleston Cir Ron Paul 941-483-0866 N6100045 $279,900 VENICE539 Mount Vernon Drive Susan Gilmore 941-223-0832 D5921397 $279,000 NOKOMIS/NORTH VENICE169 Inlets Boulevard Janet Oberholtzer 484-798-7824 N5917079 $268,000 VENICE521 Fallbrook Drive Dianne Corcoran 941-266-1426 N5916997 $265,000 BOCA GRANDE 16160 Sunset Pines Circle Carol Stewart 941-276-1162 D5922901 $13,500,000 VENICE 259 Bailey Road Tammy Kitt 941-284-7274 N5915213 $949,000 VENICE 830 N Jackson Road Marcia Cullinan 941-662-5878 D5922684 $1,068,000 OSPREY 852 Macewen Drive Nicole Dovgopolyi & Rosalie Phillips 941-356-5849 A4404963 $1,200,000 OSPREY 854 Macewen Drive Michelle Hupp 941-773-5464 N5915808 $1,550,000 MSC MORTGAGE | MSC TITLE | MS&C COMMERCIAL NEW HOMES & CONDOMINIUMS | RENTAL888.552.5228 michaelsaunders.comLICENSED REAL ESTATE BROKEROPEN HOUSES SUNDAYS 1…4 PMmichaelsaunders.com SUNDAY'S OPEN HOUSES ENGLEWOOD 9189 Casa Grande Avenue. $214,900. Ron Paul. 941-4830866. N6100159 NOKOMIS/NORTH VENICE 151 Inlets Boulevard 151. $264,900. Marilyn Tibball. 941350-1832. N6100469 PORT CHARLOTTE 14306 Reserve Court. $259,000. Sharon de Silva. 941-380-6337. D5924048 PUNTA GORDA 3329 Sunset Key Circle 607. $485,000. Cynthia Artale. 239851-2216. C7246153 3329 Sunset Key Circle 205. $345,000. Cynthia Artale. 239851-2216. C7401301 VENICE 669 Egret Walk Lane. $435,000. Martha Pike. 941-716-4392. N5915148 586 Mossy Creek Drive. $434,900. Troy Haynes. 941306-7541. N6101075 13835 Botteri Street. $305,000. Joanne Hammar. 941-204-1094. N6101182 20150 Ragazza Circle 201. $285,000. Robin Sullivan. 941467-4210. N6100972 512 W Venice Avenue 506. $283,000. Dan & Audrey Peabody. 941-780-6695. N6100462 1220 Poplar Avenue. $274,000. Patti Roper. 303-247-1979. A4211763 1629 Monarch Drive 1629. $264,500. Cheryl Torres. 941915-9026. A4400616 405 Menendez Street 1. $238,000. Sherrey Welch. 941223-6318. N6100156 654 Bird Bay Drive E 201. $179,900. Tammy Kitt. 941-2847274. N6101101 adno=54537272

PAGE 41

The News Wire Saturday, July 21, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER White House rejects Ukraine referendum ideaThe White House rejected on Friday a VladimirPutin-backed effort to hold a referendum in eastern Ukraine on the regions future. See page 3. NEW YORK „ President Donald Trumps former personal lawyer secretly recorded Trump discussing a potential payment for a former Playboy models account of having an affair with him, people familiar with an investigation into the attorney said on Friday. While they said the payment was never made, the recording by attorney Michael Cohen adds to questions about whether Trump tried to quash damaging stories in the run-up to his 2016 election. Trumps campaign had said it knew nothing about any payment to ex-centerfold Karen McDougal. Current Trump attorney Rudy Giuliani said the brief recording shows Trump did nothing wrong. The transaction that Michael is talking about on the tape never took place, but whats important is: If it did take place, the president said it has to be done correctly and it has to be done by checkŽ to keep a proper record of it, Giuliani said. One of Cohens lawyers, Lanny Davis, said any attempt at spin cannot change what is on the tape.Ž When the recording is heard, it will not hurt Mr. Cohen,Ž Davis said in a statement. Cohen surreptitiously made the recording two months before the election, according to a person familiar with a federal investigation into Cohen. The person spoke to The Associated Press on the condition of anonymity to discuss the ongoing inquiry. The conversation between Trump and Cohen came weeks after the National Enquirers parent company reached a $150,000 deal to pay McDougal for her story of a 2006 affair, which it never published, a tabloid practice known as catch and kill. Trump denies the affair ever happened. The company, American Media Inc., is run by Trump friend and supporter David Pecker.Trump was taped talking of affair payoffBy ERIC TUCKER and JENNIFER PELTZASSOCIATED PRESSTAPED | 8 WASHINGTON „ With President Donald Trump intensifying his rift with U.S. trading partners, economists are growing more doubtful that any deal that might bene“t American workers and companies is in sight. Instead, many analysts say they expect the Trump administration to impose more tariffs on China and potentially other key U.S. trading partners. With those nations almost certain to retaliate, the result could be higher prices for Americans, diminished export sales and a weaker U.S. economy by next year. In an interview with CNBC that aired Friday morning, Trump renewed his threat to ultimately slap tariffs on a total of $500 billion of imports from China „ roughly equal to all the goods Beijing ships annually to the United States. The president has already imposed tariffs on $34 billion in Chinese goods, and Beijing has retaliated with tariffs on an equal amount of American exports. The White House has also itemized $200 billion of additional Chinese imports that it said may be subject to tariffs. In addition, Trump has told the Commerce Department to investigate whether imported autos and auto parts threaten Americas national security „ the same justi“cation the president has invoked for other tariffs he has imposed or threatened, including on imported steel and aluminum. If the answer is yes, the administration says it could slap 20 percent to 25 percent tariffs on $335 billion of auto imports. Higher car prices for American consumers would inevitably follow. On Friday morning, Trump for a second day also criticized the Federal Reserve, breaking with a long-standing tradition at the White House of avoiding any in”uence, real or Trump heightens China tariff threat with no deal in sightBy CHRISTOPER RUGABER and PAUL WISEMANAP ECONOMICS WRITERS AP PHOTOPresident Donald Trump speaks before signing an Executive Order that establishes a National Council for the American Worker during a ceremony in the East Room of the White House in Washington on Thursday.TARIFF | 8 JERUSALEM „ Israeli airstrikes pummeled Hamas targets in Gaza, killing four Palestinians, mostly Hamas operatives, after Palestinian snipers killed an Israeli soldier near the border Friday, of“cials said. The military said a terrorist squadŽ “red at troops, and one soldier was severely injured and later died of his wounds. He was the “rst Israeli military fatality in months of violence along the Gaza border. After the Palestinian gun“re, Israels military said, it struck 25 Hamas positions, including weapon warehouses, command and control centers, training facilities, observation posts and other sites. It said “ghter jets commenced a widescale attack against Hamas military targets throughout the Gaza Strip.Ž It added that Hamas chose to escalate the security situation and will bear the consequences for its actions.Ž The Gaza Health Ministry said four Palestinians were killed. The militant Islamic Hamas that rules Gaza said three of the dead were members of the group. Gaza media reported that gunmen had “red mortars toward the border. Sirens wailed Friday night in parts of southern Israel warning of incoming Palestinian rockets. Israel said two were intercepted by its Iron Dome aerial defense system.Israel strikes Gaza after shots fired atsoldiersBy IAN DEITCHASSOCIATED PRESSISRAEL | 8BRANSON, Mo. „ The country-and-western tourist town of Branson, Missouri, mourned Friday for more than a dozen sightseers who were killed when a duck boat capsized and sank in stormy weather in the deadliest such accident in almost two decades. Divers found four more bodies in Table Rock Lake, bringing the death toll to 17, including nine people from the same family and the crew member who was driving the amphibious boat. In their initial assessment, authorities blamed thunderstorms and winds that approached hurricane strength. Branson is a city full of smiles,Ž Mayor Karen Best said. We have so much fun here. But today we are grieving and crying.Ž Trisha Ayers was among the mourners who stopped to pay their respects at a parked car that was covered with ”owers because it was believed to belong to a dead tourist. Ayers said she understood how the boat got caught on the lake because the weather on Thursday evening changed in 10 minutes from sunshine to gale-force winds that bent traf“c signs. I hope it wont tarnish Branson,Ž she said with tears in her eyes. About 80 percent of our income comes from tourists. We love them.Ž The risk of heavy weather was apparent hours before the boat left shore. The weather service station in Spring“eld, about 40 miles north of Branson, issued a severe thunderstorm watch for its immediate area Thursday, saying conditions were ripe for winds of 70 mph. It followed up at 6:32 p.m. with a severe thunderstorm warning for three counties that included Branson and the lake. The warning mentioned both locations. The boat went down about 40 minutes later, shortly after 7 p.m. When we issue a warning, it means take action,Ž meteorologist Kelsey Angle said. Suzanne Smagala with Ripley Entertainment, which owns Ride the Ducks in Branson, said the company was assisting authorities. She Branson mourns for 17killed in duck boat accidentBy MARGARET STAFFORDASSOCIATED PRESSBOAT | 8 AP PHOTOPeople pray next to a car believed to belong to a victim of a Thursday nights duck boat accident in Branson, Missouri. AP FILE PHOTOIn this April 26 photo, Michael Cohen leaves federal court in New York. MEDICAL CANNABISMedical Marijuana is bene“ cial for many diagnoses such as:*Chronic non malignant pain caused by, or origination or persisting from a condition listed above. ** Quali“ cations applyCharlotte Compassionate Care Center941-286-87053109 Tamiami Trail, Unit 3 € Port Charlotte, FL 33952 $15 OFFFirst Of“ ce Visit €Chronic Pain* €Terminal Conditions**€Cancer €PTSD €Epilepsy €ALS €Glaucoma €Parkinsons €Crohns Dx €MS €HIV/AIDS James Bentley, MDadno=50538496

PAGE 42

Page 2 www.yoursun.com The Sun / Saturday, July 21, 2018 TODAY / TONIGHTAn afternoon thunderstorm Increasing cloudsHIGH 88 LOW 7960% chance of rain 25% chance of rainClouds and sun, a t-storm in spots; humid89 / 7940% chance of rain SUNDAY GULF WATER TEMPERATUREA couple of showers and a thunderstorm88 / 7860% chance of rain MONDAYRather cloudy and humid87 / 7825% chance of rain TUESDAYMostly cloudy and humid; a p.m. t-storm89 / 7760% chance of rain THURSDAYMostly cloudy, a shower and t-storm around88 / 7760% chance of rain WEDNESDAY 2 3 8 9 3 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent absent 050100150200300500 560-50 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 VENICE929598989689Air Quality Index readings as of FridayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Friday Sebring through 2 p.m. Friday Venice through 2 p.m. Friday24 hours through 2 p.m. Fri. 0.01Ž Month to date 6.28Ž Normal month to date 5.51Ž Year to date 32.81Ž Normal year to date 26.47Ž Record 3.55Ž (1985) 24 hours through 2 p.m. Fri. 0.00Ž 24 hours through 2 p.m. Fri. 0.00Ž Month to date 6.92Ž Normal month to date 4.74Ž Year to date 21.01Ž Normal year to date 25.48Ž Record 3.55Ž (1987) High/Low 91/78 Normal High/Low 92/74 Record High 96 (2014) Record Low 66 (1977) High/Low 89/75 High/Low 91/82 Normal High/Low 91/74 Record High 98 (2010) Record Low 64 (1978)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. 6.28 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 32.81 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 92 83 t 90 79 t Bradenton 87 81 t 88 81 t Clearwater 87 81 t 88 81 t Coral Springs 95 77 pc 92 77 t Daytona Beach 87 77 t 91 77 t Fort Lauderdale 93 79 pc 91 79 t Fort Myers 90 79 pc 89 77 pc Gainesville 90 79 t 91 76 t Jacksonville 91 77 t 92 75 t Key Largo 90 79 pc 90 79 pc Key West 93 84 pc 92 82 pc Lakeland 86 76 t 88 77 t Melbourne 90 77 t 93 77 t Miami 94 78 pc 92 78 t Naples 92 82 pc 90 80 pc Ocala 88 77 t 89 76 t Okeechobee 90 75 t 88 75 t Orlando 86 75 t 90 75 t Panama City 90 78 t 90 76 t Pensacola 93 80 t 94 75 pc Pompano Beach 94 78 pc 92 79 t St. Augustine 88 76 t 91 77 t St. Petersburg 86 79 t 88 79 t Sarasota 87 78 t 89 77 pc Tallahassee 92 76 pc 93 73 t Tampa 86 82 t 90 82 t Vero Beach 92 75 t 93 75 t West Palm Beach 94 76 pc 90 77 t Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 10:50a 4:30a --6:48p Sun. 1:05a 5:14a 11:37a 7:50p Today 9:27a 2:46a 11:42p 5:04p Sun. 10:14a 3:30a --6:06p Today 8:36a 1:13a 11:00p 4:00p Sun. 9:21a 1:52a --4:55p Today 11:22a 4:59a --7:17p Sun. 1:37a 5:43a 12:09p 8:19p Today 7:42a 1:25a 9:57p 3:43p Sun. 8:29a 2:09a 11:22p 4:45p SW 10-15 2-3 Moderate W 10-15 1-2 ModerateFt. Myers 90/79 part cldy afternoon Punta Gorda 90/79 storms afternoon Sarasota 87/78 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. 2018Full Jul 27 Last Aug 4 New Aug 11 First Aug 18 Today 3:24 p.m. 2:07 a.m. Sunday 4:18 p.m. 2:45 a.m. Today 6:47 a.m. 8:22 p.m. Sunday 6:47 a.m. 8:22 p.m. Today 1:31a 7:43a 1:54p 8:06p Sun. 2:13a 8:25a 2:37p 8:48p Mon. 2:55a 9:07a 3:19p 9:30p Monterrey 100/69 Chihuahua 98/67 Los Angeles 83/67 Washington 77/67 New York 78/66 Miami 94/78 Atlanta 89/72 Detroit 80/67 Houston 101/79 Kansas City 88/66 Chicago 76/69 Minneapolis 81/63 El Paso 103/76 Denver 94/67 Billings 92/64 San Francisco 76/60 Seattle 79/57 Toronto 80/66 Montreal 88/64 Winnipeg 78/59 Ottawa 89/59 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: 07/21/18 Today Sun. Today Sun. Today Sun. Today Sun.Albuquerque 98 71 pc 100 73 s Anchorage 70 56 pc 70 58 pc Atlanta 89 72 t 88 70 t Baltimore 76 64 r 82 72 t Billings 92 64 s 84 58 pc Birmingham 91 72 t 91 70 s Boise 94 59 s 94 63 s Boston 75 66 s 79 73 r Buffalo 83 63 c 76 66 c Burlington, VT 88 63 pc 83 69 r Charleston, WV 80 64 t 76 64 t Charlotte 88 70 t 87 69 t Chicago 76 69 sh 79 66 sh Cincinnati 77 68 t 77 66 sh Cleveland 82 65 t 78 66 t Columbia, SC 91 73 t 90 72 t Columbus, OH 79 67 t 77 67 t Concord, NH 81 59 s 78 65 r Dallas 109 80 s 107 80 s Denver 94 67 pc 95 61 t Des Moines 83 65 s 84 66 s Detroit 80 67 r 79 62 c Duluth 75 59 sh 72 56 pc Fairbanks 80 58 pc 86 59 pc Fargo 78 63 pc 81 65 pc Hartford 80 61 pc 82 69 r Helena 90 55 s 84 52 s Honolulu 88 76 pc 88 76 sh Houston 101 79 s 102 80 pc Indianapolis 76 68 t 78 64 sh Jackson, MS 96 74 t 96 72 pc Kansas City 88 66 s 89 67 s Knoxville 84 69 t 81 68 t Las Vegas 105 87 pc 106 90 s Los Angeles 83 67 pc 85 68 pc Louisville 82 68 t 79 67 sh Memphis 93 73 s 91 73 s Milwaukee 76 67 sh 77 64 c Minneapolis 81 63 c 82 68 pc Montgomery 94 72 pc 95 72 s Nashville 88 70 t 83 69 t New Orleans 98 78 pc 97 80 pc New York City 78 66 r 84 73 t Norfolk, VA 81 69 r 87 73 t Oklahoma City 97 71 pc 95 71 pc Omaha 86 65 s 86 69 s Philadelphia 77 65 r 85 74 t Phoenix 106 88 pc 110 91 pc Pittsburgh 79 63 t 79 67 t Portland, ME 74 57 s 71 67 r Portland, OR 81 58 s 94 63 s Providence 79 64 pc 81 71 c Raleigh 86 67 pc 86 69 t Salt Lake City 98 74 pc 93 70 pc St. Louis 87 71 s 85 69 pc San Antonio 102 74 pc 103 77 s San Diego 78 69 pc 80 68 pc San Francisco 76 60 pc 74 59 pc Seattle 79 57 s 86 61 s Washington, DC 77 67 r 82 76 t Amsterdam 79 60 pc 78 59 pc Baghdad 109 79 s 108 83 s Beijing 94 79 pc 94 77 t Berlin 82 61 pc 81 63 pc Buenos Aires 55 40 pc 57 36 pc Cairo 95 76 s 97 78 s Calgary 74 50 s 71 47 pc Cancun 90 77 pc 91 75 s Dublin 69 56 pc 74 58 c Edmonton 64 51 pc 68 45 pc Halifax 72 63 t 72 64 r Kiev 76 63 pc 80 63 pc London 80 61 pc 83 63 pc Madrid 88 65 s 91 66 s Mexico City 78 52 pc 78 53 pc Montreal 88 64 c 80 68 c Ottawa 89 59 pc 74 61 sh Paris 78 62 t 83 63 pc Regina 81 58 pc 76 52 s Rio de Janeiro 85 72 pc 80 69 r Rome 86 71 s 86 68 pc St. Johns 82 62 c 74 63 sh San Juan 89 78 pc 87 77 pc Sydney 63 42 s 62 41 s Tokyo 92 81 pc 95 83 pc Toronto 80 66 pc 73 64 pc Vancouver 73 56 pc 78 60 s Winnipeg 78 59 pc 77 58 pcHigh ............. 108 at Weatherford, OKLow ......... 27 at West Yellowstone, MT(For the 48 contiguous states yesterday)87A tornado killed two people in separate mobile homes near Hartly, Del., on July 21, 1980. Q: In which month do most lightning deaths occur?A: July 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 88/79 87/76 91/76 92/76 87/76 87/76 88/75 89/75 89/76 86/82 87/81 88/81 88/81 90/79 87/78 90/79 90/77 88/78 88/78 86/76 86/77 86/77 86/78 86/79 87/77 87/83 88/81 87/81 87/77 87/80 88/81 85/75 87/78 87/81 88/80 90/79 89/79 88/79 WORLD NEWS/WEATHERUNITED NATIONS „ U.S. Secretary of State Mike Pompeo declared Friday that the U.N. Security Council is united on the need for the fully veri“ed denuclearization of North Korea, and he urged all countries „ especially Russia and China „ to strictly enforce U.N. sanctions to achieve that goal. Pompeo told reporters after brie“ng members of the U.N.s most powerful body that President Donald Trump remains upbeat about the prospects for denuclearizationŽ following his historic summit in Singapore with North Korean leader Kim Jong Un. So do I, as progress is happening,Ž Pompeo added. But Americas top diplomat warned that when sanctions are not enforced, the prospects for the successful denuclearization of North Korea are diminished.Ž Right now, Pompeo said, North Korea is illegally smugglingŽ re“ned petroleum products into the country beyond the quota of 500,000 barrels per year allowed under U.N. sanctions, mainly by ship-to-ship transfers. U.S. documents sent to the sanctions committee and obtained by The Associated Press cite 89 instances between Jan. 1 and May 30 in which North Korean tankers likely delivered re“ned products illicitly procuredŽ via such transfers. North Korea is also evading sanctions by smuggling coal by sea, across borders, through cyber thefts and other criminal activities, and by keeping workers in some countries which he didnt name, Pompeo said. These actions are all generating signi“cant revenues for the regime and they must be stopped,Ž he said. U.S. Ambassador Nikki Haley criticized Russia and China for blocking the Security Council committee monitoring sanctions against Pyongyang from urging all countries to halt shipments of petroleum products to North Korea. Moscow and Beijing said they needed additional time to investigate the U.S. allegations, and put a six-month holdŽ on the U.S. request. The Netherlands U.N. Ambassador Karel Van Oosterom said the Security Council made clear to Pompeo during the brie“ng that it wants to see concrete actions and deedsŽ from North Korea to denuclearize the Korean Peninsula. Pompeo and South Koreas Foreign Minister Kang Kyung-wha briefed the council behind closed doors at South Koreas U.N. Mission. Kang stressed to reporters before the brie“ng that North Koreans made a clear commitment on complete denuclearization repeatedly and, of course, very forcefully at the Singapore summit with President Trump, and we will hold them up to that commitment.ŽUS: Security Council united on denuclearizing North KoreaBy EDITH M. LEDERERASSOCIATED PRESS AP PHOTOU.S. Secretary of State Mike Pompeo, left, shakes hands with South Korean Foreign Minister Kang Kyung-wha at SouthKoreas mission, Friday, in New York. MORE HEADLINE NEWS FROM AROUND THE WORLDNerve agent victim released from UK hospital after poisoningLONDON (AP) „ Nerve agent victim Charlie Rowley has been released from the hospital after three weeks of treatment since being poisoned, U.K. of“cials said Friday. Lorna Wilkinson, the director of nursing at Salisbury District Hospital, said Rowley, 45, had been discharged after making substantial progress in recent days. Charlie has been through an appalling experience most of us could never imagine,Ž she said. Today is a very welcome milestone in his recovery.Ž Of“cials say Rowley and his partner Dawn Sturgess fell ill June 30 after being exposed to the nerve agent Novichok when they handled a small bottle containing the nerve agent. Doctors Without Borders closing 2 hospitals in Haiti capitalPORT-AU-PRINCE, Haiti (AP) „ Doctors Without Borders is closing two hospitals in Haitis capital opened by the aid group in the aftermath of the January 2010 earthquake that devastated much of the city, an of“cial with the organization said Friday. A 176-bed obstetrics hospital in the Delmas area of Port-au-Prince will close in the coming days after some “nal patients are discharged and a hospital in the Tabarre area will close next year, said Michelle Chouinard, who heads the groups mission in Haiti. Both facilities opened in the wake of the earthquake that killed tens of thousands of people and left the capital and much of southern Haiti in ruins. Both were intended to be temporary but were extended because of the medical needs in the impoverished country.Melting of glacier causes flash floods in Pakistans northPESHAWAR, Pakistan (AP) „ Pakistani of“cials say the melting of a glacier has unleashed landslides and ”oods in the countrys northern district of Ghizer, inundating dozens of homes and displacing hundreds of people. Mohammad Khalid, a local police of“cial, said Friday that authorities are sending relief supplies to the ”ood-hit villages. The regions disaster management authority said authorities are evacuating people from Ghizer, where a key road has been ”ooded. Residents say dozens of people have taken refuge further up mountains and were waiting for help. Landslides and ”ash ”oods are common across Pakistan during the monsoon season. BERLIN (AP) „ A man apparently armed with a knife attacked passengers on a crowded bus Friday in the northern German city of Luebeck before being overpowered and arrested, authorities said. Nine people were reported injured, one seriously. Authorities had no immediate information on the assailants motive for the attack on a city bus in Luebeck, which is near the Baltic coast northeast of Hamburg, but they believed the suspect had no background in terrorism. Prosecutor Ulla Hingst told n-tv television the bus driver stopped the vehicle and let the passengers out after the attack. She said the weapon used was apparently a knife, but that is still under investigation. Experts also examined a backpack on the bus as a precaution. Hingst said it wasnt clear whether it belonged to the suspect, but there had been reports of smoke coming out of it. Police and prosecutors later said in a joint statement that investigators found a ”ammable substance in the backpack, but no explosives. They said that the suspect was identi“ed as a 34-year-old German citizen who lives in Luebeck. His name wasnt released, in line with German privacy rules. There are no indications that the man was politically radicalized,Ž the statement added. There are also no indications at present of a terrorist background.Ž Schleswig-Holsteins state interior minister, Hans-Joachim Grote, said his information was that nine people were injured „ six with the knife, two passengers who fell, and the driver, who was punched. The statement from police and prosecutors said that one of the injured was seriously hurt, but said the total number of injured was unclear. The bus was traveling from Luebeck to the neighboring seaside resort of Travemuende, where an annual regatta, the Travemuender Woche, was opening later Friday. Grote said that authorities believe security for the regatta is suf“cient.German police: 9 injured in bus attack, suspect arrested

PAGE 43

The Sun /Saturday, July 21, 2018 www.yoursun.com Page 3 ABSmCpGrA m 63.40 +.59 +39.1AMGYackFocN d 22.03 ... +12.3 YacktmanI d 23.74 -.01 +11.9AberdeenIntlSmCpA m 31.57 +.16 +12.0AkreFocRetail m 36.65 +.26 +29.9AlgerSmCpGrB m 7.79 +.06 +31.9AlpineDynDivInstl x 4.09 -.02 +8.7AmanaMutGrInv b 37.84 +.29 +19.3 MutIncInv b 50.61 +.30 +9.3American CenturyCptlValInv 8.78 ... +5.9 HYMuniInv 9.69 ... +4.8 HeritageInv 24.50 +.06 +17.2 IntTrmTxFrBdInv 11.20 ... +1.1 UltraInv 50.17 -.02 +26.8American FundsAMCpA m 33.95 -.19 +19.9 AmrcnBalA m 27.62 +.01 +9.2 AmrcnHiIncA m 10.18 ... +2.7 AmrcnMutA m 41.48 -.18 +11.4 BdfAmrcA m 12.56 -.03 -1.1 CptWldGrIncA m 51.43 -.21 +8.9 CptlIncBldrA m 60.58 -.18 +2.1 EuroPacGrA m 54.44 +.14 +6.8 FdmtlInvsA m 64.20 +.19 +14.0 GlbBalA m 32.30 -.08 +4.2 GrfAmrcA m 55.42 -.19 +20.9 IncAmrcA m 23.05 -.01 +6.1 InvCAmrcA m 41.19 -.24 +12.8 NewWldA m 66.21 +.05 +7.9 NwPrspctvA m 46.45 +.20 +14.2 SmCpWldA m 59.92 +.26 +16.0 TheNewEcoA m 49.37 -.32 +21.8 WAMtInvsA m 45.63 +.09 +15.1BairdAggrgateBdInstl 10.56 -.02 -.6 CorPlusBdInstl 10.90 -.02 -.4BaronAsstRetail b 79.19 +.59 +21.3 GrRetail b 78.45 +.44 +23.6 PtnrsRetail b 58.81 +.37 +24.0BerkshireFoc d 27.88 +.13 +43.1BlackRockAlCpEngyRsInvA m 11.91 -.19 +21.6 EqDivInstl 23.11 -.05 +10.7 GlbAllcIncInstl 19.71 -.04 +4.0 GlbAllcIncInvA m 19.60 -.01 +3.7 HYBdSvc b 7.64 -.01 +2.9 StrIncOpIns 9.76 ... +1.6 TactOppsInvA m 15.13 +.04 +10.4BruceBruce 530.35 -2.52 +4.3CGMFoc 45.89 +1.43 -6.3ClipperClipper 122.07 +.26 +13.1ColumbiaLgCpValA m 14.28 +.04 +6.9DFAEMktCorEqI 21.34 -.08 +1.4 EmMktsValInstl 29.07 -.11 +1.5 FvYrGlbFIIns 10.91 ... +.3 IntlCorEqIns 14.03 +.04 +6.1 IntlSmCoInstl 20.72 +.09 +6.3 IntlSmCpValIns 21.62 +.05 +2.1 USCorEq1Instl 24.06 +.06 +16.7 USCorEqIIInstl 22.55 +.07 +15.3 USLgCpValInstl 38.89 +.04 +11.2 USSmCpInstl 38.86 +.25 +16.5 USSmCpValInstl 40.68 +.13 +15.2 USTrgtedValIns 26.31 +.13 +14.6Delaware InvStrategicIncA m 7.99 -.01 -.7DeutscheCorEqA m 28.94 -.14 +15.9 CorEqS 29.24 -.14 +16.2 GNMAS 13.36 -.01 -.3Dodge & CoxBal 106.52 -.19 +7.6 Inc 13.42 -.02 +.2 IntlStk 43.94 +.17 -1.1 Stk 207.12 -.44 +13.0DoubleLineTtlRetBdI 10.43 -.01 +1.0 TtlRetBdN b 10.42 -.02 +.7DreyfusMidCpIdxInvs 39.33 +.04 +13.6 MnBd 11.61 -.01 +1.4 NYTxExBd 14.61 ... +.7 OppcSmCpInv 39.96 -.01 +20.2 ShrtTrmIncD 10.09 -.01 -.6Eaton VanceDivBldrA m 15.00 +.04 +14.1EdgewoodGrInstl 35.04 -.11 +24.5FMICommonStk 27.38 +.05 +9.4 LgCp 22.23 -.09 +11.4FPACptl 34.87 -.40 -.1 Crescent d 35.14 +.13 +5.0FederatedHiIncBdA f 7.35 +.01 +.6 IntlSmMidCoA m 39.39 +.24 +9.5 KaufmannA m 6.61 +.02 +28.8Fidelity500IdxIns 97.97 +.04 +15.5 500IdxInsPrm 97.97 +.04 +15.5 500IndexPrm 97.97 +.04 +15.5 AsstMgr50% 18.49 -.01 +6.8 BCGrowth 102.08 -.01 +27.0 Balanced 24.87 -.04 +11.5 Canada 53.84 -.16 +5.5 Cap&Inc 10.09 -.01 +4.7 Contrafund 137.63 +.36 +24.4 ContrafundK 137.62 +.37 +24.5 DivGro 33.13 -.14 +11.3 EmMkts 31.23 -.03 +7.8 EmergMketsOpps 20.03 -.03 +3.3 EmergingAsia 43.28 -.14 +8.4 ExMktIdxPr 67.82 +.19 +18.2 Fidelity 48.77 +.23 +19.0 FocusedStock 26.47 +.13 +30.4 FourinOneIdx 45.78 +.08 +10.7 Frdm 2020 16.39 -.01 +6.5 Frdm 2025 14.30 -.01 +7.2 Frdm 2030 17.95 -.01 +8.7 GNMA 11.14 -.02 -.4 GroCo 19.48 +.01 +28.6 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Funds Interest ratesThe yield on the 10-year Treasury note rose to 2.89 percent Friday. Yields affect interest rates on mortgages and other consumer loans. NET 1YR TREASURIES LAST PVS CHG AGO 5.00 4.50 4.25 1.88 1.38 1.13 PRIME RATE FED FUNDS 3-month T-bill 1.97 1.99 -0.02 1.13 6-month T-bill 2.14 2.14 ... 1.11 52-wk T-bill 2.39 2.39 ... 1.19 2-year T-note 2.60 2.59 +0.01 1.36 5-year T-note 2.77 2.74 +0.03 1.82 7-year T-note 2.85 2.81 +0.04 2.08 10-year T-note 2.89 2.85 +0.04 2.26 30-year T-bond 3.03 2.96 +0.07 2.83 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 1.99 2.00 -0.01 1.60 Barclays USAggregate 3.28 3.31 -0.03 2.51 Barclays US Corp 3.97 3.99 -0.02 3.12 Barclays US High Yield 6.40 6.38 +0.02 5.48 Moodys AAA Corp Idx 3.83 3.85 -0.02 3.66 10-Yr. TIPS .80 .76 +0.04 .52Commodities Energy futures finished mostly higher Friday. U.S. crude oil, wholesale gasoline and heating oil rose, while natural gas slipped. Gold, silver and copper closed higher.Crude Oil (bbl) 70.31 69.46 +1.22 +16.4 Ethanol (gal) 1.43 1.42 +0.63 +7.5 Heating Oil (gal) 2.10 2.09 +0.68 +1.4 Natural Gas (mm btu) 2.76 2.77 -0.43 -6.6 Unleaded Gas (gal) 2.07 2.04 +1.25 +15.0 FUELS CLOSE PVS %CHG %YTD Gold (oz) 1229.50 1222.40 +0.58 -5.9 Silver (oz) 15.49 15.34 +0.98 -9.2 Platinum (oz) 823.60 800.60 +2.87 -11.8 Copper (lb) 2.75 2.69 +2.23 -16.3 METALS CLOSE PVS %CHG %YTD Cattle (lb) 1.09 1.09 +0.02 -11.5 Coffee (lb) 1.14 1.05 +1.71 -9.6 Corn (bu) 3.55 3.51 +1.14 +1.3 Cotton (lb) 0.87 0.88 -0.54 +10.8 Lumber (1,000 bd ft) 485.80 484.90 +0.19 +8.4 Orange Juice (lb) 1.71 1.70 +0.59 +25.7 Soybeans (bu) 8.50 8.46 +0.44 -10.7 Wheat (bu) 5.16 5.04 +2.33 +20.8 AGRICULTURE CLOSE PVS %CHG %YTD USD per British Pound 1.3134 +.0119 +.91% 1.2976 Canadian Dollar 1.3131 -.0122 -.93% 1.2583 USD per Euro 1.1726 +.0082 +.70% 1.1626 Japanese Yen 111.52 -.94 -.84% 111.99 Mexican Peso 19.0621 +.0326 +.17% 17.5354 1YR. MAJORS CLOSE CHG %CHG AGO Israeli Shekel 3.6299 -.0187 -.52% 3.5555 Norwegian Krone 8.1776 -.0454 -.56% 8.0433 South African Rand 13.4018 -.1430 -1.07% 13.0131 Swedish Krona 8.8535 -.0568 -.64% 8.2263 Swiss Franc .9924 -.0059 -.59% .9517 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3469 -.0121 -.90% 1.2561 Chinese Yuan 6.7735 -.0023 -.03% 6.7684 Hong Kong Dollar 7.8502 +.0006 +.01% 7.8109 Indian Rupee 68.750 -.180 -.26% 64.371 Singapore Dollar 1.3625 -.0078 -.57% 1.3661 South Korean Won 1129.01 -7.20 -.64% 1121.63 Taiwan Dollar 30.59 -.09 -.29% 30.45 ASIA/PACIFICForeign Exchange The dollar lost ground Friday to the yen, euro and British pound. The U.S. currency also weakened versus the Swiss franc and Canadian dollar, while it gained on the Mexican peso.LAST6 MO AGO 1 YR AGO GroCo 208.16 +.07 +27.7 GroCoK 208.22 +.07 +27.8 Independence 40.85 +.04 +20.1 IntlDiscv 44.78 -.01 +6.2 IntlGr 16.44 +.08 +8.8 IntlIdxPremium 42.67 +.25 +5.4 IntlRlEstt 11.73 +.03 +9.8 IntlVal 10.36 +.02 +2.0 InvmGradeBd 10.96 -.03 ... InvmGradeBd 7.71 -.02 -.5 JapanSmlrCo 18.12 +.15 +9.6 LatinAmerica 22.70 +.72 -2.6 LowPrStk 55.55 -.20 +12.3 LvrgdCoStk 35.07 -.11 +13.1 Magellan 109.20 +.20 +21.0 MegaCapStock 18.02 +.01 +12.1 MidCapValue 24.58 -.05 +5.7 NYMuniInc 12.96 ... +.7 NewMillennium 42.34 +.07 +16.8 Nordic 54.78 +1.97 +6.1 OTCPortfolio 12.87 +.02 +26.8 Overseas 50.53 +.19 +6.7 Puritan 24.58 +.05 +13.2 SCGrth 29.36 +.21 +31.9 TaxFreeBond 11.35 +.01 +1.7 TotalBond 10.37 -.03 -.1 TtlMktIdxF 81.05 +.07 +16.0 TtlMktIdxPrm 81.04 +.07 +15.9 USBdIdxInsPrm 11.25 -.03 -.8 ValDiscv 28.80 -.11 +5.5Fidelity AdvisorLargeCapA m 34.48 +.01 +13.0 LimitedTermBdA m 11.25 -.01 -.6 NewInsI 35.05 +.07 +21.8 StgInc 12.22 -.01 NAFidelity SelectBiotechnology 242.16 -.45 +16.2 Energy 47.17 -.66 +21.9 Gold 18.86 +.06 -7.3 HealthCare 256.37 -.02 +18.5 HealthCareSvcs 96.05 -1.17 +18.0 Leisure 159.14 +.17 +12.5 Materials 82.81 -.57 +6.5 MedTech&Devcs 51.56 +.39 +21.7 NaturalGas 25.52 -.40 +12.9 NaturalRes 31.05 -.28 +19.1 Pharmaceuticals 19.89 ... +4.7 Semicon 11.46 +.04 +26.4 Wireless 10.05 -.08 +7.9First EagleGlbA m 58.65 -.27 +3.9First InvestorsGlbA m 8.66 +.02 +9.3 TtlRetA m 19.90 +.02 +4.2FirsthandTechOpps 12.39 -.06 +43.2Franklin TempletonCATxFrIncA m 7.32 ... +1.3 EqIncA m 25.41 +.08 +10.4 FdrTFIncA m 11.73 ... +1.0 FloridaTFIncA m 10.47 ... +.7 GlbBdAdv 11.65 -.09 -.8 GlbBdC m 11.73 -.08 -1.4 Gr,IncA m 27.08 -.08 +3.6 GrA m 102.77 +.30 +18.0 GrOppsA m 42.35 +.06 +24.2 IncA m 2.32 ... +3.0 IncAdv 2.30 ... +3.2 IncC m 2.35 ... +2.5 RisingDivsA m 62.93 +.14 +13.2 TtlRetA m 9.47 -.03 -1.2 UtlsC m 18.47 -.11 +1.1GERSPUSEq 56.17 +.17 +14.0GabelliAsstAAA m 60.84 +.14 +11.3 EqIncAAA m 23.20 +.17 +7.6 Val25A m 15.99 -.08 +5.1GlenmedeSmCpEqAdv 32.48 +.14 +16.0Goldman SachsShrtDurGovtA m 9.75 ... -.3HarborCptlApprecInstl 79.71 -.21 +27.4 IntlInstl 67.03 -.01 +2.9Harding LoevnerIntlEqInstl d 23.10 -.08 +9.7HeartlandValPlusInv m 36.50 +.14 +22.0HennessyCrnrstnGrInv b 24.30 +.09 +12.4 GasUtilityInv b 29.17 -.17 -.8HodgesRetail m 51.40 +.25 +15.9INVESCODivIncInv b 23.64 -.11 +1.4 EngyA m 26.43 -.58 +17.7 EngyInv b 26.31 -.58 +17.7 EuropeanGrA m 39.48 ... +3.1 GrAllcA m 16.27 -.02 +7.1 QualIncA m 11.56 -.03 -.9 SmCpEqA m 16.46 +.06 +13.2 TechInv b 52.15 +.05 +23.9IvyAsstStratB m 23.02 +.02 +10.1JPMorganCoreBondR6 11.29 -.03 -.4 InvCnsrvGrA m 12.73 -.01 +3.5 MCapValL 41.09 +.17 +7.9Janus HendersonBalancedC m 34.07 +.03 +12.4 ContrarianT 21.01 +.20 +14.4 EnterpriseT 129.99 +.80 +20.3 FlexibleBondS b 10.03 -.03 -1.3 GlobalLifeSciT 62.11 +.12 +13.0 GlobalValueT 15.05 +.08 +5.0 High-YieldT 8.20 -.01 +1.3 MidCapValueL 17.42 -.01 +7.9 MidCapValueT 17.02 -.01 +7.7 OverseasT 32.95 +.28 +7.6 ResearchT 51.18 +.19 +18.1 Short-TermBondT 2.98 ... +.2 SmallCapValueL 24.18 +.23 +10.6 VentureT 88.08 +.44 +24.4John HancockBdI 15.38 -.05 -.2 DiscpValI 21.96 +.10 +10.9 DiscpValMCI 23.50 -.01 +7.7 MltMgLsBlA b 15.34 ... +6.4 MltmgrLsGr1 b 16.48 +.02 +8.8Litman GregoryMtrsIntlInstl 17.56 +.01 +3.4Lord AbbettShrtDurIncF b 4.18 ... +1.2MFSMAInvsTrustB m 32.58 +.17 +12.7 ValI 40.09 +.14 +5.8MainStayMacKHYCorpBdA m 5.62 +.02 +2.6Mairs & PowerGrInv 122.07 +.64 +8.6Manning & NapierPrBlndCnsrvTrmS 13.67 -.03 +2.9 PrBlndMaxTrmS 22.05 -.06 +13.3Marsico21stCentury 31.71 ... +22.9 FlexCptl b 15.57 +.07 +16.4MatthewsAsianGrIncInv 16.20 +.03 -1.9MeridianGrLegacy d 46.35 +.06 +22.1Metropolitan WestTtlRetBdI 10.38 -.04 -.4 TtlRetBdM b 10.39 -.03 -.6 TtlRetBdPlan 9.77 -.03 -.3Midas FundsMidas m 1.13 +.01 -5.0 MidasMagic m 19.74 +.13 +15.9NeedhamGrRetail b 45.89 +.24 +5.8Neuberger BermanSmCpGrInv 43.10 +.40 +32.2NicholasNicholas 65.15 +.47 +13.9NuveenNYMnBdI 10.85 -.01 +1.5Oak AssociatesEmergTech 5.93 -.01 +25.7 LiveOakHlthSci 20.12 -.17 +2.1 PinOakEq 70.03 -.11 +14.0 RedOakTechSel 28.04 -.15 +25.6OakmarkEqAndIncInv 32.32 +.07 +6.9 GlbInv 32.94 +.14 +8.5 IntlInv 26.63 -.10 -.3 Inv 87.48 -.44 +13.8 SelInv 46.74 -.40 +5.0Old WestburyLgCpStrats 15.05 +.06 +10.0OppenheimerDevMktsY 42.42 -.38 +7.3 GlbStrIncA m 3.76 ... -.8 IntlGrY 43.22 +.19 +5.8PGIM InvestmentsJenUtlA m 14.11 -.02 +3.6 JennisonBldA m 22.84 +.09 +17.6 QMAIntlEqC m 7.28 +.01 +1.4 QMASmCpValZ 21.13 +.19 +10.9 TtlRetBdZ 14.09 -.05 +.2PIMCOAlAstInstl 11.73 -.05 +2.4 IncA m 12.00 -.03 +2.1 IncI2 12.00 -.03 +2.4 IncInstl 12.00 -.03 +2.5 ShrtTrmIns 9.87 ... +2.3 TtlRetIns 9.98 -.02 -.4PRIMECAP OdysseyAgrsGr 50.45 +.41 +27.5 Gr 41.67 +.26 +25.9PaxBalIndvInv b 22.81 +.02 +7.5PioneerA m 30.30 +.14 +15.6PrincipalDiversIntlIns 13.64 +.04 +5.1 SAMgCnsGA m 18.63 +.04 +9.6PutnamGlbUtlsB m 13.59 -.01 +4.8 IntlGrB m 20.92 +.06 +11.2 SmCpValA m 14.25 +.04 +10.3ReynoldsBlueChipGr b 65.37 -.28 +24.3RoyceSmCpValSvc m 11.18 +.08 +19.9RydexElectronicsInv 140.21 +1.21 +16.5 HCH b 27.79 -.13 +12.3 NASDAQ100Inv 38.98 -.15 +23.8SchwabHC 25.96 +.01 +9.3 SP500Idx 43.61 +.02 +15.5State FarmGr 79.10 -.01 +8.7Sterling CapitalStrtonSmCpVlIns 89.03 +.99 +12.1T. Rowe PriceBCGr 112.29 +.19 +27.4 Bal 24.68 +.02 +8.0 Comm&TeInv 107.48 -1.48 +18.4 CorpInc 9.17 -.05 -1.8 CptlAprc 29.69 +.03 +9.5 EMStk d 43.25 -.08 +8.4 EqIdx500 d 75.23 +.03 +15.3 EqInc 33.35 -.08 +9.4 FinclSvcs 29.43 +.36 +14.6 GNMA 8.97 -.01 -.3 GlbTech 18.12 +.10 +16.9 GrStk 71.55 +.03 +23.1 HlthSci 79.84 -.26 +17.9 InsLgCpGr 43.06 +.04 +28.7 IntlEqIdx d 14.19 +.07 +4.8 IntlStk d 18.54 +.06 +4.7 IntlValEq d 14.46 +.06 -.6 MdCpGr 94.74 +.53 +16.3 MdCpVal 31.68 -.07 +10.6 NJTFBd 11.91 ... +2.0 NewAmericaGr 55.48 +.15 +25.7 NewAsia d 18.84 -.11 +6.7 NewHorizons 62.98 +.28 +30.7 NewInc 9.19 -.03 -.7 RlEstt d 27.84 -.57 +1.7 Rtr2020 22.96 -.01 +6.8 Rtr2025 17.99 ... +7.7 Rtr2030 26.62 +.01 +8.6 Rtr2035 19.54 +.01 +9.3 Rtr2040 28.14 +.02 +9.9 RtrBal 15.45 -.02 +4.7 SciandTech 51.60 -.18 +25.6 SpectrumGr 25.49 +.04 +12.6 SpectrumInc 12.36 -.03 +.8 SummitMnIncInv 11.77 -.01 +1.8 TFShrtInterm 5.54 ... -.1 TxEfficientEq d 32.85 +.08 +23.9 Val 37.10 ... +6.9TIAA-CREFEqIdxIns 20.92 +.02 +15.9 IntlEqIdxIns 19.98 +.11 +5.4Third AvenueValIns d 49.37 -.11 +2.8ThompsonBd 11.44 ... +2.9 LgCp 68.29 -.33 +10.4ThornburgInvmIncBldrA m 21.48 ... +6.1ThriventIncA m 8.87 -.03 -.7TocquevilleGold m 33.67 ... -8.5TouchstoneLargeCpFocA m 45.43 +.13 +17.5TransamericaAsAlGrC m 14.94 ... +7.6 AsAlModC m 12.05 -.01 +3.4U.S. Global InvestorGlbRes b 5.60 -.10 +2.9 GoldPrcMtls b 7.56 -.15 +5.1USAACrnrstnMod 14.83 -.01 +4.1 GrInc 26.06 +.20 +12.2 GvtSec 9.52 -.02 -1.1 HiInc d 8.01 ... +2.5 PrcMtlsMnral 12.55 -.08 -1.3 SciTech 29.94 -.07 +19.3 TELngTrm 13.21 -.01 +2.3 TrgtRet2040 14.33 +.01 +7.2 TrgtRet2050 14.55 +.02 +7.7 WldGr 32.55 +.14 +6.1Value LinePremGr b 36.52 +.23 +18.1Vanguard500IdxAdmrl 258.93 +.10 +15.5 500IdxInv 258.92 +.09 +15.3 BalIdxAdmrl 35.52 -.02 +9.1 CAITTxExAdm 11.64 -.01 +1.1 CnvrtSecInv 13.87 ... +6.8 CptlOppAdmrl 168.95 +1.18 +19.8 CptlOppInv 73.12 +.51 +19.7 DevMIdxAdmrl 13.95 +.05 +5.5 DevMIdxIns 13.97 +.05 +5.5 DivGrInv 27.41 +.11 +13.3 EMStkIdxInAdm 35.60 -.07 +3.1 EqIncAdmrl 77.81 +.06 +10.4 ExplorerAdmrl 102.99 +.91 +26.3 ExtMktIdxAdmrl 92.18 +.26 +18.1 ExtMktIdxIns 92.18 +.26 +18.1 FAWexUSIIns 103.56 +.36 +4.9 FAWexUSIdxInv 20.74 +.08 +4.8 GNMAAdmrl 10.22 -.02 -.1 GlbEqInv 32.37 +.12 +11.9 GrIdxAdmrl 79.93 -.07 +20.1 GrIdxIns 79.93 -.07 +20.1 GrandIncInv 49.82 +.04 +16.0 HCAdmrl 89.25 -.19 +4.9 HYCorpAdmrl 5.72 ... +.7 HYTEAdmrl 11.27 ... +3.2 InTrBdIdxAdmrl 10.96 -.03 -1.7 InTrInGdAdm 9.41 -.01 -1.2 InTrTEAdmrl 13.93 +.01 +.9 InPrtScAdmrl 25.26 -.17 +1.3 InsIdxIns 255.60 +.09 +15.5 InsIdxInsPlus 255.62 +.10 +15.5 InsTrgRt2020Ins 22.85 ... +6.5 InsTtlSMIInPls 62.68 +.06 +16.0 IntlGrAdmrl 102.04 +.64 +17.8 IntlValInv 38.82 +.13 +6.2 LTInGrdAdm 9.78 -.10 -1.7 LTTEAdmrl 11.44 -.01 +1.9 LfStrGrInv 34.10 +.04 +9.2 LfStrModGrInv 27.30 ... +7.0 LgCpIdxInv 51.99 +.02 +15.5 LtdTrmTEAdmrl 10.87 ... +.6 MCpGrIdxInv 54.74 +.03 +16.7 MdCpIdxAdmrl 200.62 +.11 +13.0 MdCpIdxIns 44.32 +.03 +13.0 MdCpIdxInsPlus 218.57 +.12 +13.0 MorganGrAdmrl 102.44 +.12 +23.2 MorganGrInv 33.02 +.03 +23.1 PrmCpAdmrl 146.71 +.64 +21.0 PrmCpCorInv 28.54 +.17 +15.8 RlEstIdxAdmrl 114.89 -1.74 +1.1 SCpValIdxAdm 59.79 +.26 +13.2 SCpValIdxI 33.42 +.15 +13.2 STBdIdxAdmrl 10.24 -.01 -.5 STInvmGrdAdmrl 10.46 ... +.1 STInvmGrdIns 10.46 ... +.1 STTEAdmrl 15.74 ... +.9 SeledValInv 30.42 +.07 +6.0 SmCpIdxAdmrl 76.94 +.28 +17.8 SmCpIdxIns 76.94 +.28 +17.8 StarInv 27.36 ... +9.1 StrEqInv 36.45 +.31 +14.3 TrgtRtr2015Inv 15.49 ... +5.1 TrgtRtr2020Inv 31.82 ... +6.5 TrgtRtr2025Inv 18.80 ... +7.4 TrgtRtr2030Inv 34.28 +.03 +8.3 TrgtRtr2035Inv 21.14 +.02 +9.1 TrgtRtr2040Inv 36.64 +.04 +9.9 TrgtRtr2045Inv 23.07 +.03 +10.4 TrgtRtr2050Inv 37.13 +.05 +10.4 TrgtRtrIncInv 13.52 -.02 +3.7 TtBMIdxAdmrl 10.43 -.03 -.8 TtBMIdxIns 10.43 -.03 -.8 TtBMIdxInsPlus 10.43 -.03 -.8 TtInBIdxAdmrl 21.92 -.01 +3.2 TtInBIdxIns 32.88 -.03 +3.1 TtInBIdxInv 10.96 -.01 +3.1 TtInSIdxAdmrl 29.37 +.08 +5.1 TtInSIdxIns 117.43 +.29 +5.1 TtInSIdxInsPlus 117.45 +.29 +5.1 TtInSIdxInv 17.56 +.05 +5.0 TtlSMIdxAdmrl 70.50 +.06 +16.0 TtlSMIdxIns 70.52 +.07 +16.0 TtlSMIdxInv 70.48 +.07 +15.9 ValIdxAdmrl 41.60 +.07 +11.7 WlngtnAdmrl 72.33 +.06 +8.0 WlngtnInv 41.88 +.03 +7.9 WlslyIncAdmrl 63.68 -.11 +3.3 WlslyIncInv 26.29 -.04 +3.2 WndsrAdmrl 79.36 -.11 +8.8 WndsrIIAdmrl 67.66 -.14 +9.2 WndsrIIInv 38.13 -.08 +9.2VictorySpecValA m 27.71 +.08 +14.0WasatchGlbValInv d 8.92 +.01 +7.2Wells FargoTarget2010Adm 10.89 -.02 +2.6Western AssetCorPlusBdI 11.34 -.04 -.5 WAMngdMuniA 16.07 ... +1.9Wintergreen FundInv m 12.70 +.07 -5.9 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Fund Footnotes: b Fee covering market costs is paid from fund assets. d Deferred sales charge, or redemption fee. f front load (sales charges). m Multiple fees are charged, usually a marketing fee and either a sales or redemption fee. NA not available. p previous days net asset value. s fund split shares during the week. x fund paid a distribution during the week. Source : Morningstar and the Associated Press.(Previous and change gures reect current contract.) NATIONAL NEWS/STOCKSWASHINGTON „ The White House rejected on Friday a Vladimir Putinbacked effort to hold a referendum in eastern Ukraine on the regions future, distancing itself from the idea in the aftermath of President Donald Trumps controversial summit with the Russian leader. Russias ambassador to the U.S., Anatoly Antonov, said the two leaders had discussed the possibility of a referendum in separatist-leaning eastern Ukraine during their Helsinki summit. But Trumps National Security Council spokesman Garrett Marquis said agreements between Russia and the Ukrainian government for resolving the con”ict in the Donbas region do not include any such option and any effort to organize a so-called referendumŽ would have no legitimacy.Ž The back-and-forth came as the White House outlined the agenda for a proposed second summit between Trump and Putin „ in Washington this fall „ that would focus on national security. Moscow signaled its openness to a second formal meeting between the two leaders as criticism of Trump over his “rst major session with his Russian counterpart kept up in the U.S. Trump left the White House for his New Jersey golf club for the weekend. A White House of“cial said the next Trump-Putin meeting would address national security concerns they discussed in Helsinki, including Russian meddling. The of“cial did not specify if that meant Russias interference in U.S. elections. The of“cial, who spoke on condition of anonymity to discuss planning, said the talks would also cover nuclear proliferation, North Korea, Iran and Syria. One stop Putin almost surely wont make is Capitol Hill. House Democratic leader Nancy Pelosi urged House Speaker Paul Ryan to make clear that Putin wouldnt be invited to address Congress if he visits Washington. She said Trumps frightened fawning over Putin is an embarrassment and a grave threat to our democracy.Ž A spokeswoman for Ryan says Russian President Vladimir Putin should not expect an invitation to address Congress if he visits Washington in the fall. Ryan spokeswoman AshLee Strong says the only one talking about inviting Putin to address Congress is Nancy Pelosi,Ž a jab at the Democratic leader. Meanwhile, David Popp, a spokesman for Senate Majority Leader Mitch McConnell said ”atly, There is no invitation from CongressŽ for Putin to speak to lawmakers. Secretary of State Mike Pompeo had a sunnier view of the likely second get-together. He said at the United Nations he was happy that the two leaders of two very important countries are continuing to meet. If that meeting takes place in Washington, I think it is all to the good. Those conversations are incredibly important.Ž It was not clear whether such a meeting would take place before or after the November congressional elections in the U.S.White House rejects Putin idea for Ukraine referendumBy ZEKE MILLER and KEN THOMASASSOCIATED PRESS AP PHOTOPresident Donald Trump boards Air Force One, Friday, in Andrews Air Force Base, Maryland, en route to Morristown Municipal Airport, in Morristown, New Jersey. NEW YORK „ U.S. stocks inched lower Friday as bond yields jumped, a shift that helped banks but hurt companies that pay big dividends. The dollar fell after President Donald Trump said China is manipulating its currency. Companies including Microsoft and Honeywell rose as investors were pleased with their quarterly reports, but General Electric stumbled. Stocks wobbled all week as investors reacted to solid company results as well as heightened trade tensions. The S&P 500 index was virtually ”at for the week while the Russell 2000 index, which is made up of smaller companies that do more business inside the U.S., rose 0.6 percent. The S&P 500 index dipped 2.66 points, or 0.1 percent, to 2,801.83. The Dow Jones Industrial Average lost 6.38 points to 25,058.12. The Nasdaq composite gave up 5.10 points, or 0.1 percent, to 7,820.20. The Russell 2000 index of smaller-company stocks fell 4.50 points, or 0.3 percent, to 1,696.81. Benchmark U.S. crude added 1.4 percent to $70.46 a barrel in New York and Brent crude, used to price international oils, gained 0.7 percent to $73.07 a barrel in London. Wholesale gasoline rose 1.2 percent to $2.07 a gallon.Stocks end slightly lower as traders shrug off trade talkBy MARLEY JAYAP MARKETS WRITER MORE HEADLINE NEWS FROM AROUND THE NATIONRepublicans pick Charlotte to host 2020 conventionCHARLOTTE, N.C. (AP) „ As Charlotte, North Carolina, celebrates being chosen Friday to host the 2020 Republican National Convention, an undercurrent of concern about the potential for violence runs through the Democratic-leaning city. The GOPs national committee selected North Carolinas largest city over Las Vegas as hundreds of party activists gathered in Austin, Texas, for the committees summer meeting. The city that I represent has truly established its place on the national stage, and I want to thank you again for the opportunity to showcase our city and showing the world how special we are,Ž said Mayor Vi Lyles, Charlottes “rst black female mayor. Were a growing center of diversity and inclusiveness in the New South, and were going to show you the true meaning of Southern hospitality.ŽPentagon to give Ukraine $200 million more in military aidWASHINGTON (AP) „ The Pentagon says it will provide $200 million in additional training, equipment and advisory assistance to Ukraines military. The money is meant to aid various aspects of Ukraines military, including the command and control of forces, secure communications and medical treatment. A timeline for delivery of the aid and “elding of equipment is to be determined later, the Pentagon said in an announcement Friday. The new assistance comes amid efforts by the Ukraine government to make its armed forces more functional with those of the NATO alliance. It also coincides with political debate over U.S.-Russian relations in the aftermath of the Helsinki summit and President Donald Trumps position on Russias military intervention in eastern Ukraine.Director James Gunn fired from Guardians 3 over old tweetsLOS ANGELES (AP) „ James Gunn was “red Friday as director of Guardians of the Galaxy Vol. 3Ž because of old tweets that recently emerged where he joked about subjects like pedophilia and rape. Walt Disney Studios Chairman Alan Horn said in a statement that the tweets are indefensible, and the studio has severed ties with Gunn. Gunn has been writer and director of the Guardians of the GalaxyŽ franchise from the start, taking an obscure Marvel Comics title about a group of mis“ts and turning it into two huge hits that together totaled more than $1.5 billion in global box of“ce. Gunn on Thursday sent several tweets saying he was sorry for trying in the past to get laughs through shock value. His publicists did not immediately respond to an email seeking comment. The GuardiansŽ franchise stars Chris Pratt, Zoe Saldana, Dave Bautista and features the voices of Bradley Cooper and Vin Diesel.

PAGE 44

Page 4 www.yoursun.com The Sun / Saturday, July 21, 2018 44.24 20.16 H&E Eqp 1.10 12 39.01 -.18 -4.0 32.34 21.48 HCP Inc 1.48 14 25.98 +.14 -0.4 24.75 18.25 HP Inc .56f 9 22.94 -.77 +9.2 55.89 46.23 HSBC 1.50e ... 47 .38 -.06 -8.2 45.61 25.41 HainCels lf ... ... 28.99 -1.03 -31.6 9.07 3.57 HalconRs n ... ... 3.77 -.19 -50.2 57 .86 38.18 Hallibrtn .72 dd 45.20 -.15 -7 .5 25.73 16.38 Hanesbds s .60 11 22.17 +.49 +6.0 125.46 87 .91 HanoverIns 2.16 67 124.01 +1.11 +14.7 56.50 39.34 HarleyD 1.48 13 41.62 -1.31 -18.2 4.74 2.80 Harmonic ... dd 4.45 +.05 +6.0 170.54 111.72 HarrisCorp 2.28 27 150.90 +2.01 +6.5 26.75 15.05 Harsco .20m 60 23.45 +1.00 +25.7 59.20 49.67 HartfdFn 1.20f 18 52.34 -.19 -7 .0 38.72 31.71 HawaiiEl 1.24 24 35.12 +.45 -2.8 56.20 35.04 HlthCSvc .78f ... 39.45 -4.81 -25.2 5.58 3.23 HeclaM .01e dd 3.22 -.24 -18.9 22.57 16.60 Hersha rs 1.12 16 22.33 +.01 +28.3 115.82 89.10 Hershey 2.62 20 91.92 -2.07 -19.0 27 .27 12.70 HertzGl ... ... 14.09 -.01 -36.2 71.14 37 .25 Hess 1.00 dd 64.04 -2.50 +34.9 19.48 12.82 HP Ent n .45e 12 15.47 -.02 +7 .7 28.32 21.47 HilltopH .28 11 22.10 +.45 -12.8 13.95 5.97 HimaxTch .10e 52 7 .57 -.15 -27 .4 83.28 26.95 HollyFront 1.32 17 71.02 +2.34 +38.7 207 .61 144.25 HomeDp 4.12 26 202.45 +3.76 +6.8 37 .29 27 .36 Honda .84e ... 29.19 -.11 -14.3 165.13 133.70 HonwllIntl 2.98 68 153.13 +5.63 -0.1 38.00 29.75 Hormel s .75 23 37 .25 -.33 +2.4 31.27 23.83 HospPT 2.12 11 28.93 +.16 -3.1 22.47 17 .26 HostHotls 1.00a 18 21.28 +.10 +7 .2 30.60 23.64 HuanPwr 2.45e ... 30.40 +1.98 +21.6 149.03 100.55 Hubbell 3.08 22 115.25 +1.89 -14.8 319.91 229.84 Humana 2.00f 27 317 .81 +.69 +28.1 16.60 12.14 HuntBncsh .56f 16 15.10 +.45 +3.7 276.69 195.28 HuntgtnIng 2.88 21 227 .33 +2.35 -3.6 50.82 15.25 Huya n ... ... 35.71 -1.22 +122.4 11.26 7 .61 ICICI Bk .16e ... 7 .89 -.01 -18.9 243.74 146.09 IdexxLab s ... 75 248.14 +9.99 +58.7 20.58 14.14 ING .14e ... 14.60 +.02 -20.9 46.23 15.30 IQIYI n ... ... 33.27 -.68 +114.0 13.11 11.65 iShGold ... q 11.81 -.09 -5.6 47 .85 30.98 iShBrazil .67e q 35.65 +1.60 -11.9 47 .13 40.28 iShEMU .86e q 42.08 +.12 -3.0 17 .14 14.35 iShSilver ... q 14.59 -.29 -8.8 102.32 90.47 iShSelDiv 3.03e q 98.39 -.53 -0.2 25.85 19.86 iShEurFn .74e q 20.44 +.06 -12.3 54.00 41.23 iShChinaLC .87e q 42.39 -.51 -8.2 52.08 42.15 iShEMkts .59e q 43.96 +.11 -6.7 121.85 113.72 iShiBoxIG 3.87 q 115.25 -.45 -5.2 129.57 116.09 iSh20 yrT 3.05 q 120.76 -1.96 -4.8 75.27 65.86 iS Eafe 1.66e q 68.07 +.28 -3.2 89.04 84.07 iShiBxHYB 5.09 q 85.62 +.01 -1.9 119.30 100.22 iShNsdBio s ... q 118.26 -.09 +10.8 170.20 134.12 iShR2K 1.77e q 168.48 +1.06 +10.5 94.20 82.16 iShCorHiDv 2.90e q 85.74 -.35 -4.9 39.28 36.52 iShUSPfd 2.13a q 37 .74 +.07 -0.9 83.27 71.27 iShREst 2.76e q 80.27 -1.05 -0.9 100.04 79.59 Idacorp 2.36 23 93.28 +.10 +2.1 179.07 135.07 ITW 3.12 30 146.86 +3.11 -12.0 27 .10 18.50 IndBkMI .60 20 25.70 +.30 +15.0 20.09 13.88 Infosys .40e 18 20.01 +.59 +23.4 97 .67 79.63 IngerRd 2.12f 21 91.80 +.75 +2.9 146.28 95.01 Ingredion 2.40 13 96.84 -2.62 -30.7 57 .60 34.25 Intel 1.20 19 51.91 -.31 +12.5 135.59 51.05 InterceptP ... dd 93.80 -3.30 +60.6 171.13 137 .45 IBM 6.28f 11 146.35 +.45 -4.6 31.00 18.08 IntlGmeT n .80 ... 24.84 -.05 -6.3 66.94 50.00 IntPap 1.90 18 52.84 -.31 -8.8 26.01 18.30 Interpublic .84 14 21.48 -1.82 +6.5 4.70 1.46 Intersectns ... dd 1.77 +.11 -21.7 532.30 307 .00 IntSurg s ... 78 516.78 -7 .56 +41.6 14.69 12.52 InvestBncp .36 19 12.82 +.23 -7 .6 65.51 39.07 IonisPhm ... cc 46.50 +1.26 -7 .6 41.52 30.78 IronMtn 2.20 30 34.95 -1.69 -7 .4 64.71 53.54 iShJapan rs ... q 58.19 +.63 -2.9 39.36 35.01 iSTaiwn rs ... q 37.27 +.85 +2.9 62.70 51.05 iShCorEM .95e q 53.16 +.19 -6.6 16.98 9.92 ItauUnibH .32e ... 12.20 +.70 -6.1J-K-L 50.68 34.76 JD.com ... 18 35.51 -2.76 -14.3 119.33 88.08 JPMorgCh 2.24f 15 111.28 +4.92 +4.1 72.18 49.31 JacobsEng .60 26 66.09 -.23 +0.2 3.95 1.95 JkksPac ... dd 2.40 -.18 +2.1 23.59 18.05 JetBlue ... 11 19.84 +.56 -11.2 148.32 118.62 JohnJn 3.60f 18 125.85 -.08 -9.9 44.37 32.89 JohnContl n 1.04e 25 36.14 +1.02 -5.2 25.10 17 .96 KKR 1.31e 11 24.85 ... +18.0 123.96 87 .93 KLA Tnc 3.00f 15 106.92 +2.06 +1.8 114.91 99.47 KC Southn 1.44f 20 111.05 +4.44 +5.5 72.24 56.40 Kellogg 2.16 17 70.20 -.97 +3.3 8.07 3.30 KeryxBio ... dd 4.33 -.06 -6.9 22.40 16.28 Keycorp .48f 14 20.52 +.96 +1.7 62.41 39.21 Keysight ... 46 60.59 +.62 +45.6 125.39 97 .10 KimbClk 4.00 21 104.68 -.94 -13.2 21.25 14.69 KindMorg .80 22 17 .69 -.22 -2.1 4.91 3.48 Kinross g ... 28 3.69 -.08 -14.6 3.89 1.29 KlondexM g ... ... 2.16 -.19 -17 .2 90.38 54.11 KraftHnz n 2.50 17 60.69 -3.16 -22.0 13.93 8.90 KratosDef ... dd 13.24 +.54 +25.0 31.45 19.69 Kroger s .56f 11 28.14 +.09 +2.5 28.71 18.22 Kulicke .12p 58 27 .41 -1.07 +12.6 63.10 30.70 L Brands 2.40 10 31.70 -.01 -47 .4 218.71 169.48 L-3 Tch 3.20 20 203.56 +.22 +2.9 51.91 34.46 LTC Prp 2.28f 18 41.70 -.27 -4.2 71.29 42.90 LambWst n .77 26 70.42 -.43 +24.7 118.60 80.00 Landstar .60 25 111.00 +.90 +6.6 36.13 24.10 LaSalleH .90m 19 35.14 +.26 +25.2 53.96 39.57 LeggPlat 1.52f 22 46.05 +.38 -3.5 6.56 2.57 LendingClb ... cc 4.30 -.16 +4.1 72.17 48.71 LennarA .16 14 54.68 +.62 -13.5 6.80 5.53 LbtyASE .72e q 6.70 +.03 +6.3 45.40 37 .77 LibtProp 1.60 15 43.49 -1.20 +1.1 101.34 81.48 LincElec 1.56 26 92.28 +1.75 +0.8 4.21 3.23 LloydBkg .47a ... 3.30 -.03 -12.0 363.00 286.03 LockhdM 8.00 39 322.55 +4.18 +0.5 108.98 70.76 Lowes 1.92f 22 100.66 +1.08 +8.3M-N-0 197 .37 141.12 M&T Bk 3.20f 18 173.00 +6.55 +1.2 10.97 6.04 MBIA ... dd 9.54 +.15 +30.3 35.18 26.45 MDC 1.20 11 31.84 +.05 -0.1 29.62 24.29 MDU Res .79 25 29.22 -.07 +8.7 6.45 .99 MER Tel rs ... dd 3.07 +1.49 +45.5 8.90 6.72 MFA Fncl .80 10 7 .78 +.03 -1.8 16.21 9.97 MGIC Inv ... 8 12.41 +1.66 -12.0 38.41 27 .88 MGM Rsts .48 9 31.20 +.25 -6.6 10.97 9.25 MVC Cap .60 q 9.78 +.15 -7 .4 78.10 36.20 Macquarie 5.24e 8 45.01 +.30 -29.9 41.33 17 .41 Macys 1.51 12 38.65 +2.26 +53.4 67 .47 45.37 Magna g s 1.32f 10 58.88 -1.02 +3.9 22.16 17 .73 Manulife g .44 ... 17 .97 -.02 -13.9 22.74 10.55 MarathnO .20 dd 20.48 -1.00 +21.0 149.21 96.90 MAR 1.32 34 133.05 +2.04 -2.0 19.85 12.70 MartinMid 2.00 22 13.80 ... -1.4 25.18 14.87 MarvellTch .24 20 21.86 ... +1.8 209.19 126.54 MasterCrd 1.00 48 206.71 +.80 +36.6 74.94 43.43 MaximIntg 1.68 25 61.45 +.78 +17 .5 11.04 5.75 McClatch rs ... dd 10.00 +.50 +12.0 120.23 90.25 McCorm 2.08 17 117 .83 -1.31 +15.6 178.70 146.84 McDnlds 4.04 24 157 .97 -.54 -8.2 178.86 129.58 McKesson 1.36 11 132.90 -3.69 -14.8 14.52 11.82 MedProp 1.00 16 14.18 -.16 +2.9 6.65 3.35 MedleyCap .40m 5 3.48 +.06 -33.3 88.93 76.41 Medtrnic 2.00f 35 88.02 -.34 +9.0 32.95 19.56 MelcoResE .32e 79 24.35 -.56 -16.2 66.41 52.83 Merck 1.92 23 62.52 -.37 +11.1 61.51 41.41 MercGn 2.50 40 45.17 +1.30 -15.5 72.25 47 .30 Meredith 2.18 12 51.95 -2.85 -21.3 29.54 16.78 Meritor ... 6 20.41 -1.36 -13.0 55.91 43.09 MetLife 1.68 9 43.76 -.44 -13.4 64.66 26.85 MicronT ... 6 55.02 -1.33 +33.8 106.50 71.28 Microsoft 1.68 62 106.27 +.84 +24.2 3.25 1.00 Microvisn ... dd 1.05 -.01 -35.6 138.89 98.06 Middleby ... 19 101.48 -.75 -24.8 46.74 33.96 MdsxWatr .90 31 45.47 +1.15 +13.9 14.17 10.93 MHowHiInc 1.39 q 12.40 +.02 -0.6 18.25 3.01 MiMedx ... 16 3.74 +.37 -70.3 8.11 5.49 MitsuUF J ... ... 5.93 +.27 -18.4 94.02 58.75 MolsCoorB 1.64 10 62.85 -5.25 -23.4 54.24 22.49 Momo ... ... 45.47 +1.51 +85.7 46.54 37 .42 Mondelez .88 22 42.45 -.38 -0.8 93.93 72.08 Moog A .25p 21 81.42 +3.16 -6.3 59.38 43.84 MorgStan 1.20f 11 50.27 +2.19 -4.1 123.31 82.86 MotrlaSolu 2.08 23 121.68 +.91 +34.7 35.98 22.21 MurphO 1.00 dd 31.65 -1.35 +1.9 47 .82 29.39 Mylan NV ... 8 35.53 -1.05 -16.0 43.24 26.00 NCR Corp ... 27 30.78 -.62 -9.4 20.15 15.55 NRG Yld C 1.24f 25 17 .90 ... -5.3 125.93 90.83 NXP Semi ... 38 103.35 -4.17 -11.7 8.87 5.32 Nabors .24 dd 5.91 -.16 -13.5 59.92 48.31 NatFuGas 1.70f 16 54.22 -.35 -1.3 65.60 51.44 NatGrid 2.89e ... 56.00 -1.20 -4.8 81.60 62.71 NtHlthInv 4.00 17 74.92 -.17 -0.6 136.65 88.80 NatPresto 1.00a 16 119.90 -.50 +20.6 111.36 17 .51 NektarTh ... dd 48.73 +.94 -18.4 84.77 47 .67 Neogen s ... 68 82.11 +.10 +33.2 423.21 160.02 Netflix s ... cc 361.05 -34.75 +88.1 47 .60 35.55 NJ Rscs s 1.09 15 45.60 -.35 +13.4 19.10 12.74 NewMedia 1.48 33 18.65 -.29 +11.1 108.40 74.66 NewOriEd .40e 45 93.30 -3.84 -0.7 14.53 10.88 NY CmtyB .68 13 11.41 -.01 -12.4 6.54 5.35 NYMtgTr .80 9 6.14 ... -0.5 54.19 22.60 NewellRub .92f 5 26.15 -1.65 -15.4 42.04 33.42 NewmtM .56 28 37 .02 +.18 -1.3 171.50 140.75 NextEraEn 4.44f 13 169.97 +.45 +8.8 A-B-C 13.56 9.86 AES Corp .52 12 13.03 -.15 +20.3 46.19 38.31 AFLAC s 1.04 13 43.06 +.46 ... 21.94 17 .84 AGNC Inv 2.16 7 19.22 +.16 -4.8 6.88 4.00 AK Steel ... 22 4.87 +.26 -14.0 39.80 31.17 AT&T Inc 2.00 12 31.10 -.57 -20.0 22.03 14.65 AV Homes ... 6 21.60 +.05 +29.7 65.50 48.05 AbbottLab 1.12 27 63.32 +.26 +11.0 125.86 69.38 AbbVie 3.84 16 88.91 -7 .72 -8.1 29.20 8.88 AberFitc .80 18 26.16 +1.00 +50.1 30.35 16.75 AccelrDiag ... dd 21.60 +.65 -17 .6 6.15 3.60 Accuray ... dd 4.00 +.10 -7 .0 81.64 57 .29 ActivsBliz .34f 51 79.65 -1.85 +25.8 86.42 47 .03 Adient n 1.10 ... 46.43 -1.87 -41.0 260.94 143.95 AdobeSy ... 59 257 .54 -1.05 +47 .0 95.00 57 .03 AdvEnId ... 16 59.84 +.70 -11.3 17 .34 9.04 AMD ... ... 16.50 +.23 +60.5 39.90 30.15 Aecom ... 11 32.61 +.04 -12.2 75.25 36.71 AeroViron ... cc 75.24 +1.87 +34.0 194.40 149.69 Aetna 2.00 18 187 .22 -4.67 +3.8 2.65 .83 AeviGeno ... dd .94 -.04 -22.0 75.00 58.22 Agilent .60 75 63.85 +.47 -4.7 25.30 18.97 Aircastle 1.12 9 20.29 +.03 -13.3 2.91 1.39 AlaskCom ... 56 1.68 ... -37 .3 144.99 86.75 Albemarle 1.34f 20 93.90 -1.67 -26.6 62.35 35.54 Alcoa Cp ... 20 40.32 -6.94 -25.2 149.34 102.10 Alexion lf ... 52 135.16 -.71 +13.0 211.70 147 .50 Alibaba ... 56 187 .25 -2.79 +8.6 30.25 16.82 AllegTch ... dd 26.65 -.11 +10.4 181.45 111.54 AllegiantT 2.80 11 144.20 +1.00 -6.8 256.80 142.81 Allergan 2.88 11 171.79 -5.36 +5.0 81.24 66.64 Allete 2.24 23 77 .52 -.05 +4.2 21.90 15.55 AllnceRes 2.06f 5 19.10 +1.08 -3.0 30.10 22.55 AlliBern 2.57e 14 29.90 +.85 +19.4 45.52 36.84 AlliantEg s 1.34 21 42.54 -.39 -0.2 45.69 32.93 AllisonTrn .60 15 41.91 +.09 -2.7 105.36 85.59 Allstate 1.84 14 93.42 +.59 -10.8 153.99 70.76 AlnylamP ... dd 105.93 -1.54 -16.6 1204.50 903.40 Alphabet C ... 31 1184.91 -3.91 +13.2 1221.59 918.60 Alphabet A ... 36 1197 .88 -6.54 +13.7 10.03 8.39 AlpTotDiv .69 q 8.85 ... -6.5 12.13 9.01 AlpAlerMLP 1.35e q 10.49 +.16 -2.8 82.45 56.73 Altaba ... cc 73.27 -1.21 +4.9 31.32 14.60 Altice n ... dd 17 .27 -1.60 -9.5 74.38 53.91 Altria 2.80f 18 57 .64 -.86 -19.3 4.60 2.66 Amarin ... ... 2.80 -.25 -30.2 1858.88 931.75 Amazon ... cc 1813.70 +.67 +55.1 66.23 37 .17 Ambarella ... cc 38.79 +.88 -34.0 7 .43 4.58 Ambev .05e 9 4.93 +.12 -23.7 64.89 51.89 Ameren 1.83 22 61.34 -.05 +4.0 6.50 5.85 AFMulti .50 22 6.38 -.02 +5.4 19.91 14.85 AMovilL .17e 24 16.73 -.84 -2.4 59.08 35.64 AmAirlines .40 6 37 .88 +.76 -27 .2 25.77 10.23 AEagleOut .55f 18 23.84 +.83 +26.8 78.07 62.71 AEP 2.48 18 70.41 +.06 -4.3 103.24 83.33 AmExp 1.40 15 100.15 -.35 +0.8 60.95 46.64 AmStsWtr 1.02 33 60.14 +.63 +3.9 92.37 76.04 AmWtrWks 1.82f 38 87 .55 -.15 -4.3 48.37 39.41 Amerigas 3.80 35 43.10 +.66 -6.8 183.90 129.87 Ameriprise 3.60f 12 139.53 -2.48 -17 .7 106.27 71.90 AmeriBrgn 1.52 10 84.70 -3.21 -7 .8 79.32 60.50 Ametek .36 31 73.57 -.13 +1.5 201.23 163.31 Amgen 5.28 17 190.49 -5.42 +9.5 93.62 74.03 Amphenol .92f 36 88.40 -.31 +0.7 151.89 89.58 Andeavor 2.36 39 136.94 +1.45 +19.8 12.00 7 .81 AnglogldA ... ... 8.08 -.42 -20.7 126.50 91.70 ABInBev 3.19e 26 104.62 +.70 -6.2 12.58 9.95 Annaly 1.20 12 10.50 +.07 -11.7 267 .95 179.40 Anthem 3.00 16 248.52 -1.99 +10.4 6.21 4.55 Anworth .60 10 5.01 -.01 -7 .9 51.21 33.60 Apache 1.00 28 44.38 -2.82 +5.1 6.44 5.18 ApolloInv .60 ... 5.87 +.19 +3.7 194.20 147.30 Apple Inc 2.92f 22 191.44 +.11 +13.1 62.40 41.94 ApldMatl .80 13 46.76 +.63 -8.5 103.41 22.54 ApldOptoel ... 16 41.78 -6.00 +10.5 39.55 32.37 AquaAm .88f 27 36.43 +.06 -7 .1 50.45 21.05 ArcBest .32 16 46.70 +2.20 +30.6 31.17 16.47 Arconic .24 dd 19.03 +1.65 -30.2 17 .11 15.03 AresCap 1.52 9 16.88 +.34 +7 .4 25.95 17 .40 AresMgmt 1.18e 14 21.55 +.10 +7 .8 311.67 141.78 AristaNetw ... 54 268.84 +2.35 +14.1 20.21 7 .15 ArrayBio ... dd 16.98 -.09 +32.7 87 .26 72.31 ArrowEl ... 11 76.77 -.77 -4.5 81.63 59.80 Ashland 1.00f 45 81.01 -.17 +13.8 37 .37 28.43 AstraZen s 1.37e 9 37 .17 +.01 +7 .1 40.97 20.07 AtHomGr n ... 51 37 .93 -.01 +24.8 93.56 76.46 ATMOS 1.94f 17 91.44 +.31 +6.5 141.52 100.51 AutoData 2.76f 37 137 .33 -.01 +17 .2 4.24 1.86 AVEO Ph h ... dd 2.14 -.76 -23.3 123.67 90.41 AveryD 2.26f 27 103.95 +.29 -9.5 50.88 29.80 AvisBudg ... 11 32.75 +.85 -25.4 52.91 42.00 Avista 1.49f 28 50.40 +.26 -2.1 39.75 22.00 B&G Foods 1.90f 9 30.60 +.55 -12.9 56.31 43.03 BB&T Cp 1.50a 14 49.94 -.99 +0.4 49.06 40.19 BCE g 3.02 ... 42.17 -.35 -12.2 16.97 10.65 BGC Ptrs .72 cc 11.00 -.15 -27 .2 47 .92 33.58 BHPBil plc 1.66e ... 42.73 -1.16 +6.0 47 .83 33.90 BP PLC 2.38 24 44.54 -.83 +6.0 31.80 18.65 BP Pru 3.60e 5 29.00 -1.70 +44.3 284.22 186.69 Baidu ... 10 259.98 -7 .21 +11.0 38.37 25.53 BakHuGE n .72f cc 32.00 -.63 +1.1 104.59 70.23 Balchem .42f 46 99.89 +1.43 +23.9 43.24 34.71 BallCorp s .40 19 37 .59 -.03 -0.7 5.94 2.57 BallardPw ... dd 3.02 +.22 -31.5 9.54 6.65 BcBilVArg .27e ... 6.97 -.05 -18.0 11.98 6.53 BcoBrad s .06a ... 8.04 +.55 -13.7 7 .57 5.25 BcoSantSA .21e ... 5.43 +.01 -17 .0 33.05 22.75 BkofAm .48 16 30.13 +1.58 +2.1 84.71 71.37 BkMont g 3.84e ... 78.97 +.61 -1.3 58.99 49.39 BkNYMel 1.12f 13 52.46 -.57 -2.6 66.78 55.85 BkNova g 3.28f 9 57 .91 +.56 -10.3 56.50 25.59 B iPVxST rs ... q 31.33 -.12 +12.2 8.41 4.10 BarnesNob .60 dd 5.50 +.10 -17 .9 18.35 11.07 BarrickG .12 26 12.37 -.54 -14.5 75.62 58.81 Baxter s .76 35 75.00 +.22 +16.0 23.24 13.09 BeazerHm ... 17 15.15 -.41 -21.1 248.57 191.53 BectDck 3.00f cc 247 .03 -.07 +15.4 31.15 16.52 BedBath .64 6 18.78 -1.09 -14.6 49.84 40.60 Bemis 1.24 17 42.65 +.18 -10.8 217 .62 168.95 BerkH B ... 27 196.78 +5.82 -0.7 64.42 36.20 BigLots 1.20 13 43.37 +1.52 -22.8 22.70 9.62 Bilibili n ... 51 14.41 +.61 +28.2 6.69 3.95 Biocryst ... dd 5.94 -.25 +21.0 370.57 249.17 Biogen ... 22 358.71 +10.23 +12.6 71.01 50.49 BlkHillsCp 1.90f 18 60.44 -.88 +0.5 14.55 8.47 BlackBerry ... dd 10.28 +.08 -8.0 41.44 32.81 BlkHlthSci 2.40 q 39.56 -1.61 +8.4 15.84 13.04 BlkMuniast .65a q 13.26 +.08 -11.4 37 .52 29.58 Blackstone 2.70e 13 35.95 +.74 +12.3 374.48 207 .53 Boeing 6.84 37 354.90 +4.11 +20.3 2228.99 1630.56 BookingHl ... 28 2009.67 -21.77 +15.6 58.22 42.06 BorgWarn .68 12 44.35 -.73 -13.2 329.60 128.75 BostBeer ... 40 323.90 -2.30 +69.5 37 .30 24.54 BostonSci ... 23 33.77 +.42 +36.2 40.44 24.53 BoydGm .20 25 38.35 +.18 +9.4 27 .34 16.65 BrigStrat .56 10 16.83 -1.62 -33.7 54.14 29.50 Brinker 1.52 16 49.97 +1.02 +28.7 70.05 49.96 BrMySq 1.60 56 56.71 -.15 -7 .5 71.74 48.00 BritATob s 2.24e ... 51.81 +.01 -22.7 285.68 197 .46 BroadcInc 7 .00 8 210.33 +7 .87 -18.1 14.80 6.28 Brookdale ... dd 9.34 -.15 -3.7 46.88 37 .27 BrkfInfra s 1.88 28 39.84 -.42 -11.1 69.60 48.04 Brunswick .76 18 67 .22 -.34 +21.7 65.45 32.84 Bu ckeye 5.05 10 33.10 -3.18 -33.2 44.20 30.45 CA Inc 1.02 20 43.98 -.08 +32.2 9.67 3.80 CBL Asc .80 3 5.29 -.28 -6.5 50.83 40.48 CMS Eng 1.43 29 47 .42 -.43 +0.3 15.65 10.09 CNH Indl .14e cc 10.27 -.10 -23.4 69.55 47 .99 CSX .88 10 69.46 +4.75 +26.3 26.00 6.70 CVR Rfng 2.95e 21 23.25 +.25 +40.5 84.00 60.14 CVS Health 2.00 11 65.26 -3.37 -10.0 8.86 6.25 CYS Invest .88 7 7.57 +.02 -5.7 29.57 21.71 CabotO&G .24 46 24.24 +.79 -15.2 14.50 10.25 CaesarsEnt ... dd 11.70 +.20 -7 .5 52.30 33.40 Cal-Maine 2.49e 90 45.95 +.25 +3.4 13.15 10.60 CalaCvHi 1.20 q 12.95 -.07 +9.3 25.45 17 .52 CalAmp ... 30 23.26 -.79 +8.5 46.15 35.25 CalifWtr .75 29 40.65 -.30 -10.4 14.65 9.34 CallonPet ... 25 11.11 +.22 -8.6 9.95 4.10 CalumetSp ... dd 7 .75 ... +0.6 96.39 78.19 CamdenPT 3.08 24 89.94 -1.57 -2.3 54.37 32.63 CampSp 1.40 13 40.50 -.55 -15.8 100.01 83.02 CIBC g 5.32 9 88.39 +.23 -9.3 86.29 70.59 CdnNR gs 1.33 ... 86.66 +.85 +5.0 38.20 29.07 CdnNRs gs 1.34 ... 35.23 -1.67 -1.4 106.50 76.98 CapOne 1.60 15 97 .23 +2.64 -2.4 16.72 9.15 CapSenL ... dd 9.98 -.78 -26.0 10.50 8.17 CapsteadM .64 12 8.66 +.09 +0.1 1.90 .58 CpstnTur rs ... dd 1.78 +.20 +131.2 78.78 48.14 CardnlHlth 1.90f 12 48.80 -2.00 -20.4 81.67 57 .05 CarMax ... 20 77 .14 +.22 +20.3 72.70 56.45 Carnival 2.00 14 58.14 +.09 -12.4 61.49 37 .01 CarpTech .72 43 55.66 -.85 +9.2 31.57 11.10 Carrizo ... 29 28.27 -.19 +32.8 173.19 105.11 Caterpillar 3.44f 17 136.82 -3.07 -13.2 71.12 57 .15 CedarF 3.56 15 59.00 -1.08 -9.2 147 .17 74.13 Celgene ... 26 85.10 -.59 -18.5 10.20 5.72 Cemex .29t ... 6.65 -.12 -11.3 11.52 7 .09 CenovusE .20 8 10.15 -.42 +11.2 30.45 24.81 CenterPnt 1.11 20 27 .76 ... -2.1 23.78 13.16 CntryLink 2.16 8 18.76 -1.12 +12.5 59.83 43.61 ChemFinl 1.12 19 56.19 +1.03 +5.1 58.08 42.75 Chemours n .68 12 45.23 +.35 -9.6 5.60 2.53 ChesEng ... 8 4.55 -.64 +14.9 133.88 102.92 Chevron 4.48 54 122.27 -1.77 -2.3 10.90 6.96 Chicos .34 11 8.92 +.86 +1.1 70.52 32.43 ChinaSoAir .64e ... 34.45 -1.75 -33.5 474.46 247 .52 Chipotle ... cc 451.19 -6.02 +56.1 55.94 43.21 ChurchDwt s .87f ... 54.98 -.91 +9.6 227 .13 163.02 Cigna .04 17 178.09 +5.00 -12.3 81.98 66.33 CinnFin 2.12 20 70.70 +1.09 -5.7 66.87 34.78 Cirrus ... 15 40.52 +.25 -21.9 46.37 30.36 Cisco 1.32f 21 42.01 +.23 +9.7 34.47 5.81 CgpVelICrd ... ... 7 .22 +.40 -48.6 80.70 64.38 Citigroup 1.28 12 69.22 +2.22 -7 .0 48.23 31.51 CitizFincl .52 12 40.20 +.84 -4.2 110.94 73.34 CitrixSy s ... 30 108.23 -1.54 +23.0 4.05 1.31 CleanEngy ... dd 2.77 +.12 +36.5 9.15 5.60 ClevCliffs ... 8 9.96 +1.56 +38.1 150.40 113.57 Clorox 3.84 22 131.80 -2.66 -11.4 48.62 41.45 CocaCola 1.56 77 45.28 +.54 -1.3 13.19 10.55 CohStQIR .96 q 11.94 -.16 -5.6 29.16 25.16 CohStSelPf 2.06 q 27 .16 +.08 -3.8 77 .91 61.28 ColgPalm 1.68 23 65.95 +.62 -12.6 44.00 30.43 Comcast s .76 16 34.30 -.40 -14.0 102.66 64.04 Comerica 1.36f 16 94.22 +4.76 +8.5 9.62 4.90 CmpTask .24 ... 6.99 -1.22 +37 .1 35.38 17 .11 Comtech .40 27 33.88 -1.24 +53.2 39.43 32.16 ConAgra .85 17 36.15 +.08 -4.0 163.11 106.73 ConchoRes ... 22 144.29 -3.79 -3.9 69.72 48.86 ConnWtrSv 1.25f 40 63.96 -2.51 +11.4 72.57 42.27 ConocoPhil 1.14f 56 70.01 -1.70 +27 .5 20.72 10.31 ConsolCom 1.55 ... 12.15 -.67 -0.3 89.70 71.12 ConEd 2.86 16 78.05 -1.41 -8.1 236.62 191.71 ConstellA 2.96f 17 215.96 +.46 -5.5 69.91 31.02 ContlRescs ... cc 62.44 +.02 +17 .9 40.78 22.58 CooperTire .42 19 25.65 -.35 -27 .4 55.31 33.24 CorOnDem ... dd 53.59 +1.51 +51.7 35.10 26.11 Corning .72 dd 29.12 +.32 -9.0 35.26 24.55 CorpOffP 1.10 15 29.18 -.40 -0.1 218.20 150.00 Costco 2.28f 31 218.69 +2.15 +17 .5 21.68 12.92 Coty .50 ... 13.95 -.29 -29.9 9.88 8.23 CousPrp .26 14 9.39 -.16 +1.5 179.12 141.75 CrackerB 5.00f 16 146.93 -3.59 -7 .5 14.96 7 .63 CS VSSilv ... q 8.05 -.47 -30.7 35.65 22.15 CrestEq rs 2.40 dd 34.80 +1.50 +34.9 19.54 7 .42 Crocs ... dd 17 .65 +.53 +39.6 62.27 42.63 CrownHold ... 18 43.40 -1.96 -22.8 60.65 40.13 Ctrip.com s ... 25 42.25 -2.75 -4.2 194.18 129.90 Cummins 4.56f 38 135.81 -1.05 -23.1 25.69 11.35 CybrOpt ... cc 19.25 -.20 +28.3 18.87 12.50 CypSemi .44 28 17 .06 +.52 +11.9D-E-F 67 .47 52.58 DCT IndlTr 1.44 31 63.61 -3.04 +8.2 11.57 9.71 DNP Selct .78 q 10.90 -.01 +0.9 116.74 94.25 DTE 3.53 19 106.60 +.41 -2.6 106.08 78.97 Danaher .64 26 101.29 +2.09 +9.1 112.81 76.27 Darden 3.00f 23 110.46 -1.63 +15.0 15.65 8.14 DeanFoods .36 13 10.39 -.34 -10.1 175.26 112.87 Deere 2.76f 27 137 .17 -.41 -12.4 60.50 44.59 DeltaAir 1.40f 11 51.99 +1.22 -7 .2 5.56 .92 DenburyR ... dd 4.36 -.53 +97 .3 31.42 6.98 Dermira ... dd 10.18 -1.38 -63.4 20.23 10.36 DeutschBk .83e ... 12.03 +.79 -36.8 46.54 29.79 DevonE .32f 28 44.14 -.58 +6.6 148.99 118.57 Diageo 3.20e ... 151.08 +2.73 +3.5 21.92 10.19 DiamOffsh .50 30 18.44 -2.06 -0.8 5.16 3.07 DianaShip ... dd 4.38 -.26 +7 .6 23.70 11.43 Diebold .40 13 11.65 -.80 -28.7 14.70 8.50 DigiIntl ... 49 13.70 +.25 +43.5 127 .23 96.56 DigitalRlt 4.04 56 116.00 -.24 +1.8 98.75 49.91 Dillards .40 10 84.52 -1.05 +40.7 44.03 21.25 DxGBull rs ... q 22.67 -.64 -28.5 25.76 11.34 DrGMBll rs .09e q 12.79 -.57 -28.0 28.73 4.97 DxSPOGBr rs ... q 6.07 +.28 -48.8 18.57 8.31 DxSCBear rs ... q 8.50 -.15 -30.7 81.93 57 .50 Discover 1.60f 13 72.06 +2.17 -6.3 66.50 28.80 DishNetw h ... 15 30.91 -2.68 -35.3 114.68 96.20 Disney 1.68 16 111.48 +1.48 +3.7 105.82 70.30 DollarGen 1.16f 16 98.17 -1.33 +5.5 116.65 68.66 DollarTree ... 12 86.44 -.31 -19.4 85.30 61.53 DomEngy 3.34 15 71.27 +1.28 -12.1 293.81 166.74 Dominos 2.20f 43 277 .17 -4.23 +46.7 52.58 37 .35 Domtar g 1.74 17 47 .94 -.28 -3.2 52.20 42.59 Donaldson .76f 24 46.20 +.44 -5.6 77 .08 61.27 DowDuPnt 1.52 21 65.82 -.54 -7 .6 9.18 7 .53 DryStrt .52 q 7 .67 ... -11.2 9.33 8.40 DufPUC .60 q 8.50 -.04 -4.0 91.78 71.96 DukeEngy 3.71f 18 80.65 +.03 -4.1 30.14 24.30 DukeRlty .80 22 28.00 -.92 +2.9 46.99 33.93 eBay s ... 16 34.20 -3.41 -9.4 128.03 81.99 EOG Rescs .74f dd 122.35 -3.42 +13.4 39.72 26.02 ETF M AlH ... ... 27 .26 -1.57 -6.8 89.85 69.82 Eaton 2.64f 18 77 .64 -.12 -1.7 17 .72 14.41 EV EEq2 1.05 q 17 .78 +.25 +16.8 9.84 8.02 EVTxMGlo .98 q 9.62 +.17 +2.6 150.46 125.74 Ecolab 1.64 30 140.91 -2.25 +5.0 83.38 57 .63 EdisonInt 2.42 15 65.06 -.58 +2.9 155.22 100.20 EdwLfSci s ... 51 152.62 +4.49 +35.4 90.13 73.69 EliLilly 2.25 83 88.47 -1.24 +4.7 116.90 79.71 EllieMae ... 75 107 .68 +4.84 +20.4 20.60 18.00 ElmiraSB .92b 17 20.48 -.02 +5.2 10.45 5.65 EmergeES 2.68m dd 6.95 -.22 -3.3 74.45 57 .47 EmersonEl 1.94 27 69.28 -1.30 -0.6 16.56 8.89 EnbrdgEPt 1.40 13 10.89 -.09 -21.1 42.31 29.00 Enbridge 2.68 ... 34.61 -.97 -11.5 14.31 8.79 EnCana g .06 22 12.96 -.28 -2.8 21.68 15.06 EngyTrfPt 2.26 19 20.05 +.81 +11.9 13.49 8.23 Enerpls g .12e 17 12.97 -.15 +32.5 20.00 13.80 EnLinkLLC 1.07 14 16.00 +.25 -9.1 22.98 17 .65 Ennis Inc .90f 17 22.45 +2.50 +8.2 8.00 4.10 ENSCO .04 dd 6.81 -.79 +15.2 87 .85 71.95 Entergy 3.56 35 80.51 -1.38 -1.1 29.65 23.10 EntProdPt 1.72f 21 28.71 +.31 +8.3 8.39 5.52 Ericsson .13e dd 8.25 +.52 +23.5 57 .44 47 .06 Evergy 1.60 25 55.71 -.20 +5.5 66.15 52.76 EversrceE 2.02 19 58.75 -.39 -7 .0 1.74 .76 EvineLive ... ... 1.54 +.14 +10.0 71.60 36.10 ExactSci h ... dd 67 .62 +3.86 +28.7 11.38 8.51 ExantasCap .20 dd 10.43 +.30 +11.3 43.20 35.57 Exelon 1.38f 12 42.05 -.34 +6.7 161.00 98.52 Expedia h 1.20 57 125.50 -1.45 +4.8 85.07 55.80 ExpScripts ... 10 77 .56 -3.92 +3.9 89.30 72.16 ExxonMbl 3.28f 17 81.40 -1.91 -2.7 14.92 12.02 FNBCp PA .48 14 13.57 +.35 -1.8 210.99 149.02 Facebook ... 39 209.94 +2.62 +19.0 58.74 39.79 Fastenal 1.60f 25 57 .46 +2.22 +5.1 274.66 203.13 FedExCp 2.60f 11 234.93 +1.18 -5.9 24.37 9.78 FedNatHld .32 20 23.01 -.26 +38.9 135.59 106.41 FedRlty 4.00 21 124.26 -.83 -6.4 149.85 93.16 Ferrari n ... ... 140.00 -2.51 +33.5 5.75 2.87 Ferrellgs .40 dd 3.19 -.13 -25.5 24.95 11.54 FiatChrys ... ... 19.32 -.11 +8.3 42.52 32.67 FidlNatFn 1.20f 16 40.14 +3.06 +2.3 17 .04 12.63 FidusInvst 1.56a 9q 14.58 +.12 -4.0 34.67 24.66 FifthThird .72f 9 28.49 -.60 -6.1 22.84 14.73 FstData n ... 12 22.77 +.46 +36.3 20.86 15.84 FstHorizon .48 15 17 .61 +.02 -11.9 8.48 4.93 FMajSilv g ... dd 6.62 -1.08 -1.8 81.72 42.42 FstSolar ... 33 53.48 -.58 -20.8 37 .00 29.34 FirstEngy 1.44 7 35.31 -.53 +15.3 7 .79 4.51 Fitbit n ... dd 6.07 -.58 +6.3 22.51 19.07 FlrtyTotR 1.63 q 19.47 +.22 -9.9 22.82 16.80 FlowrsFds .72f 22 20.42 -.23 +5.7 62.09 37 .04 Fluor .84 36 48.92 -.53 -5.3 59.40 28.42 FootLockr 1.38 21 52.41 +.09 +11.8 13.48 10.14 FordM .60a 5 10.56 -.27 -15.5 73.62 52.63 FBHmSec .80 19 56.23 +1.05 -17 .8 20.25 12.72 FrptMcM .20 10 15.75 -1.05 -16.9G-H-I 24.23 18.83 GGP Inc .88 31 21.04 +.14 -10.0 164.76 96.42 GW Pharm ... dd 146.22 -5.55 +10.8 24.97 21.10 GabDvInc 1.32 q 23.31 +.06 -0.4 10.09 8.42 GabMultT .88e q 8.95 -.14 -2.7 7 .20 5.68 GabUtil .60 q 5.85 -.07 -17 .6 39.32 32.51 Gam&Lsr n 2.52 20 36.45 +.29 -1.5 35.68 21.84 Gap .97 15 30.05 +.65 -11.2 65.96 49.80 Garmin 2.12f 21 64.55 +1.32 +8.4 36.59 32.20 GAInv 1.15e q 35.40 +.15 +2.9 230.00 184.21 GenDynam 3.72 21 195.28 +2.54 -4.0 27 .05 12.61 GenElec .48 dd 13.12 -.77 -24.9 60.69 41.01 GenMills 1.96 10 43.36 -1.55 -26.9 46.76 34.50 GenMotors 1.52 dd 39.40 +.04 -3.9 31.66 18.42 GenesisEn 2.88f 55 22.45 -.46 +0.4 25.41 16.59 Gentex .44f 15 22.23 -1.00 +6.1 107 .75 79.86 GenuPrt 2.88f 21 98.06 +4.81 +3.2 5.32 2.89 Gerdau .02e ... 4.22 +.22 +13.4 6.68 1.74 GeronCp ... dd 3.43 -.19 +90.6 89.54 64.27 GileadSci 2.28 9 77 .37 -.01 +8.0 42.95 34.52 GlaxoSKln 2.89e ... 41.87 +.13 +18.0 57 .55 27 .79 GlobusMed ... 44 52.65 +.63 +28.1 79.00 40.78 GoDaddy n ... cc 78.45 +1.67 +56.0 15.55 11.64 Goldcrp g .24 19 13.61 +.38 +6.6 275.31 214.64 GoldmanS 3.20f 19 231.69 +5.28 -9.1 36.52 21.11 Goodyear .56 7 21.62 -1.06 -33.1 11.89 4.42 GoPro ... dd 6.26 -.05 -17 .3 19.60 11.87 GovPrpIT 1.72 26 15.90 -.12 -14.2 77 .37 58.48 vjGrace .96 21 73.31 -1.23 +4.5 16.74 12.65 GraphPkg .30 16 14.83 -.02 -4.0 65.60 47 .97 Greif A 1.68 17 53.23 -1.32 -12.1 46.50 31.42 Griffin .40f ... 43.00 -.97 +17 .2 5.99 3.60 Groupon ... ... 4.70 +.03 -7 .8 37 .43 25.03 Guan g R y .63e ... 26.15 +.05 -21.7 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg Combined StocksFrom the New York Stock Exchange and the Nasdaq. Stock Footnotes: Stock Footnotes: cld Issue has been called for redemption by company. d New 52-week low. ec Company formerly listed on the American Exchange's Emerging Company Marketplace. g Dividends and earnings in Canadian dollars. h Does not me et continued-listing standards. lf Late ling with SEC. n Stock was a new issue in the last year. The 52-week high and low gu res date only from the beginning of trading. pf Preferred stock issue. pr Preferences. pp Holder owes installments of purchase price. r t Right to buy security at a specied price. rs Stock has undergone a reverse stock split of at least 50% within the past year. s Stock h as split by at least 20 percent within the last year. wi Trades will be settled when the stock is issued. wd When distributed. wt Warrant, all owing a purchase of a stock. u New 52-week high. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Underlining for 50 most actively traded stocks of the day. Dividend Footnotes: a Extra dividends were paid, but are not included. b Annual rate plus stock. c Liquidating dividend. e Amount declared or paid in last 12 months. f Current annual rate, which was increased by most recent dividend announcement. i Sum of dividends paid after stock split, no regular rate. j Sum of dividends paid this year. Most recent dividend was omitted or deferred. k Declared or paid this year, a cumulative issue with dividends in arrears. m Current annual rate, which was decreased by most recent dividend announcement. p Initial dividend, annual rate not known, yield not shown. r Declared or paid in preceding 12 months plus stock dividend. t Paid in stock, approximate cash value on ex-distribution date. PE Footnotes: q Stock is a closed-end fund no P/E ratio shown. cc P/E exceeds 99. dd Loss in last 12 months.ExtraMoney & MarketsUDow industrials0.15% (wkly)s 4-wk. 1.94%s YTD 1.37%VNasdaq-0.07% (wkly)s 4-wk. 1.66%s YTD 13.28%US&P 5000.02% (wkly)s 4-wk. 1.70%s YTD 4.80%US&P mid-cap0.10% (wkly)s 4-wk. 0.44%s YTD 5.15%URussell 200 0 0.58% (wkly)s 4-wk. 0.67%s YTD 10.50% 27 .76 22.44 NiSource s .78 32 25.95 -.35 +1.1 81.00 50.35 NikeB s .80 67 76.96 -.42 +23.0 6.84 3.14 NobleCorp .08 dd 5.88 -.57 +30.1 6.59 4.51 NokiaCp .19e ... 5.97 +.16 +28.1 6.39 1.82 NordicAm .41e dd 2.39 -.10 -2.8 161.00 111.44 NorflkSo 2.88 24 161.85 +2.39 +11.7 3.73 .63 NthnO&G ... 43 3.42 +.01 +66.8 360.88 259.00 NorthropG 4.80f 34 323.93 +2.20 +5.5 18.20 15.06 NwstBcsh .68 19 17 .91 +.24 +7 .1 69.50 51.50 NwstNG 1.88 dd 64.05 -.25 +7 .4 5.05 3.35 NovaGld g ... dd 4.48 +.19 +14.0 94.19 72.30 Novartis 2.75e 16 82.27 +3.49 -2.0 2.75 .91 Novavax ... dd 1.43 +.07 +15.3 58.37 41.03 NovoNord .96e ... 50.44 +.56 -6.0 84.00 53.50 NuSkin 1.47 35 74.64 -2.64 +9.4 70.48 51.67 Nucor 1.52 13 66.25 +2.13 +4.2 14.46 12.92 NuvDivA .85a q 13.27 +.02 -5.6 18.59 15.33 Nv AMT-Fr .78a q 15.44 +.04 -10.5 10.75 9.29 NvPfdInco .80 q 9.38 +.08 -9.3 14.57 13.00 NuvEqtP 1.00 q 14.39 +.18 +1.0 269.20 152.91 Nvidia .60 47 250.89 +1.57 +29.7 29.93 22.70 NxStageMd ... dd 27 .64 -.36 +14.1 37 .32 29.59 OGE Engy 1.33 19 35.79 +.37 +8.8 5.91 4.17 OaktrSpL .38 dd 4.70 +.03 -3.9 9.09 7 .03 OaktStInco .56e 11 8.46 +.05 +0.7 13.87 6.69 OasisPet ... dd 12.08 -.47 +43.6 87 .67 58.44 OcciPet 3.12f cc 83.08 -.56 +12.8 30.90 24.02 OceanFst .60 18 30.24 +.72 +15.2 6.26 2.00 OfficeDpt .10 6 2.71 +.09 -23.4 19.35 15.38 OldNBcp .52 26 19.20 +.70 +10.0 22.34 17 .92 OldRepub .78 18 20.44 +.41 -4.4 38.84 27 .68 Olin .80 9 28.80 -.42 -19.1 33.85 24.90 OmegaHlt 2.64 11 30.49 -.84 +10.7 83.34 65.32 Omnicom 2.40 14 68.18 -9.33 -6.4 27 .10 14.60 OnSmcnd ... 12 24.04 +.56 +14.8 71.99 49.65 ONEOK 3.18f 51 69.93 -1.47 +30.8 7 .24 2.66 OpkoHlth ... dd 5.89 +.03 +20.2 53.48 42.57 Oracle .76 55 48.52 +.08 +2.6 65.75 34.72 Orbotch ... 21 61.79 -.34 +23.0 2.66 .91 Organovo ... dd 1.28 -.06 -4.5 61.86 42.68 Orthofix ... 80 60.02 +1.92 +9.7 100.26 67 .19 OshkoshCp .96 17 73.98 +.38 -18.6 49.75 39.00 OtterTail 1.34 24 48.40 ... +8.9 32.51 14.26 OwensMin 1.04 11 17 .45 +.13 -7 .6P-Q-R 71.57 37 .30 PG&E Cp 2.12f 7 41.44 -1.83 -7 .6 22.35 12.25 PGT Inc ... 28 21.55 +.20 +27 .9 163.59 119.77 PNC 3.80f 12 142.50 +5.13 -1.2 46.00 33.75 PNM Res 1.06 19 38.05 -.25 -5.9 93.12 67 .17 POSCO ... ... 67 .54 -2.46 -13.6 122.07 100.36 PPG s 1.92f 19 105.00 +1.01 -10.1 39.90 25.30 PPL Corp 1.64 12 28.01 -.51 -9.5 79.69 59.82 Paccar 1.12 12 62.75 -.70 -11.7 39.97 25.15 Pagsegur n ... ... 26.85 -.45 -15.3 219.38 126.56 PaloAltNet ... dd 214.06 -1.89 +47 .7 9.98 4.09 Pandora ... dd 8.20 +.04 +70.1 1.44 .30 ParkDrl ... dd .30 -.06 -70.3 212.80 152.47 ParkerHan 3.04f 20 163.47 +1.96 -18.1 73.10 54.20 Paychex 2.24 28 70.55 +.01 +3.6 89.19 57 .02 PayPal n ... 56 87 .47 -.52 +18.8 4.44 .26 Pedevco rs ... ... 2.57 +1.07 +703.1 36.99 29.28 Pembina g 1.56 26 35.03 -.44 -3.2 36.90 19.98 PnnNtGm ... 37 35.54 -1.05 +13.4 7 .84 6.29 PennantPk .72 8 7 .41 +.33 +7 .2 5.63 2.25 Penney ... 42 2.50 +.12 -20.9 54.83 38.33 Penske 1.40f 12 48.90 +.22 +2.2 74.84 41.28 Pentair .70 13 43.89 +.55 -37 .9 20.26 15.97 PeopUtdF .70 17 18.30 +.24 -2.1 122.51 95.94 PepsiCo 3.71 36 116.01 +3.32 -3.3 84.49 62.43 PerkElm .28 30 78.00 +2.40 +6.7 95.93 63.68 Perrigo .76 dd 75.97 +.07 -12.8 14.98 7 .55 PetrbrsA ... ... 10.19 +.81 +3.7 17 .20 8.41 Petrobras ... ... 11.34 +.65 +10.2 39.43 32.32 Pfizer 1.36 15 37 .33 -.20 +3.1 121.69 76.21 PhilipMor 4.56f 20 84.31 +1.63 -20.2 43.98 35.47 PhilipsNV .88e ... 42.88 -.78 +13.4 122.38 80.73 Phillips66 3.20f 25 110.36 -1.45 +9.1 10.89 10.00 PimIncStr2 .96 q 10.69 +.21 +2.5 92.42 73.41 PinWst 2.78 18 79.94 -.21 -6.2 213.40 125.46 PioNtrl .32f cc 180.95 -3.60 +4.7 16.13 8.11 PitnyBw .75 6 8.64 -.32 -22.7 26.95 18.38 PlainsAAP 1.95 31 23.84 +.31 +15.5 14.82 9.09 PlatfmSpc ... 16 11.75 -.39 +18.4 137 .66 86.96 Polaris 2.40 32 121.75 -.67 -1.8 47 .48 34.15 PolyOne .70 21 45.10 +.52 +3.7 168.54 127 .36 Praxair 3.30 37 165.58 -1.22 +7 .0 75.59 52.31 PrinFncl 2.08f 11 54.03 +.87 -23.4 63.45 34.95 ProAssur 1.24a 22 39.00 +2.60 -31.8 67 .53 57 .86 ProLogis 1.92 26 62.44 -3.09 -3.2 66.40 34.13 PrUltPQ s ... q 64.54 -.72 +39.6 45.62 8.52 PUVixST rs ... q 9.53 -.08 -6.7 139.47 9.53 ProShtVx s ... q 13.79 +.02 -89.2 94.67 70.73 ProctGam 2.87 21 78.68 +.09 -14.4 64.77 43.59 ProgsvCp .69e 24 59.83 +1.39 +6.2 30.24 12.27 PShtQQQ rs ... q 12.64 +.15 -41.2 8.37 5.51 ProspctCap .72 8 6.92 +.25 +2.7 127 .14 92.05 Prudentl 3.60 10 95.25 +.18 -17 .2 54.50 42.48 PSEG 1.80 18 51.36 -.68 -0.3 234.90 180.48 PubStrg 6.80 24 222.12 -5.96 +6.3 35.21 23.81 PulteGrp .36 18 31.11 +1.46 -6.4 7 .72 6.89 PMMI .44 q 7 .19 +.09 -3.0 13.77 7 .02 QEP Res .08 35 12.15 -.60 +27 .0 69.28 48.56 Qualcom 2.48 dd 58.61 +.22 -8.5 116.49 90.10 QstDiag 2.00f 22 114.46 -.49 +16.2 145.94 71.50 RLauren 2.50f 20 136.56 +9.01 +31.7 22.92 11.93 RangeRs .08 18 16.32 -.08 -4.3 42.40 26.70 RavenInds .52 1 39.70 +.35 +15.6 102.17 74.14 RJamesFn .88f 20 95.07 +2.07 +6.8 39.73 27 .71 Rayonier 1.08 38 36.13 -2.06 +14.2 229.75 166.42 Raytheon 3.47 29 201.44 +1.69 +7 .7 60.05 47 .25 RltyInco 2.53 31 55.49 +.34 -2.7 17 .45 14.29 RedwdTr 1.20f 12 17 .33 +.76 +16.9 526.12 281.89 Regenrn ... 28 367 .11 -.53 -2.4 20.21 13.03 RegionsFn .36 16 17 .82 +.61 +3.1 97 .41 68.46 RelStlAl 2.00 20 91.04 +1.05 +6.1 49.33 29.56 Replgn ... 70 48.79 +.93 +34.5 68.89 53.09 RestBrnds 1.80 21 65.10 +1.62 +5.9 20.78 16.18 RetailOpp .78 56 19.03 -.10 -4.6 2.80 1.38 RiteAid ... 2 1.82 +.17 -7 .6 210.72 155.81 RockwlAut 3.68 25 171.30 +.23 -12.8 139.63 105.04 RockColl 1.32 21 136.40 -1.46 +0.6 184.00 105.60 Rogers ... 33 119.08 +1.70 -26.5 58.80 15.75 Roku n ... dd 49.77 +1.01 -3.9 292.97 226.81 Roper 1.65 30 284.74 +1.29 +9.9 87 .10 72.61 RoyalBk g 3.76 ... 77 .32 +.22 -5.3 135.65 101.20 RylCarb 2.40 15 110.56 +2.69 -7 .3 76.99 54.47 RoyDShllB 3.76 cc 72.69 -.75 +6.4 73.86 53.57 RoyDShllA 3.76 cc 69.53 -.47 +4.2 90.26 65.65 Ryder 2.16f 18 74.70 +.01 -11.3S-T-U 46.44 33.92 S&T Bcp 1.00 20 45.56 +1.93 +14.4 68.35 33.61 SCANA .49m 10 40.12 +1.06 +0.9 106.04 89.46 SLGreen 3.25 35 99.31 -3.66 -1.6 28.45 12.29 SM Energy .10 dd 26.62 +.20 +20.6 129.52 115.12 SpdrGold ... q 116.56 -1.05 -5.7 286.63 241.83 S&P500ETF 4.13e q 279.68 +.09 +4.8 37 .46 35.26 SpdrLehHY 2.30 q 35.71 +.02 -2.8 66.04 49.31 SpdrS&P RB .74e q 62.48 +1.63 +6.2 51.04 37 .72 SpdrRetl s .49e q 50.07 +.85 +10.8 45.45 28.96 SpdrOGEx .73e q 42.50 -.69 +14.3 50.00 38.10 SabnR 2.34e 22 45.80 -.10 +2.7 87 .05 51.05 Saia Inc ... 38 78.15 +1.60 +10.5 20.00 16.75 StJoe ... 55 18.05 +.10 ... 148.70 87 .26 Salesforce ... cc 146.87 -.74 +43.7 21.36 14.05 SallyBty ... 10 16.15 -.22 -13.9 10.54 5.66 SJuanB .65e 13 5.98 +.05 -27 .4 50.65 37 .43 Sanofi 1.58e ... 42.35 +.42 -1.5 80.35 61.02 Schlmbrg 2.00 42 66.09 -1.99 -1.9 60.22 38.06 Schwab .40 26 52.15 +1.53 +1.5 4.18 1.85 ScorpioTk .04 ... 2.31 -.31 -24.3 10.76 1.99 SearsHldgs ... dd 2.21 -.05 -38.3 10.72 5.50 Seaspan .50 14 9.03 -.56 +33.8 122.98 100.49 SempraEn 3.58 21 114.26 -2.25 +6.9 20.27 14.86 SenHous 1.56 12 17 .94 -.28 -6.3 435.15 326.68 Sherwin 3.44 32 426.12 +7 .73 +3.9 15.98 12.85 ShipFin 1.40 15 14.35 -.30 -7 .4 6.50 2.07 SibanyeG .14r ... 2.18 -.09 -55.1 174.39 145.78 SimonProp 7 .80 23 170.50 -1.19 -0.7 40.15 25.98 Sinclair .72 11 26.90 -6.05 -28.9 7 .70 5.17 SiriusXM .04 40 7 .11 +.01 +32.6 43.08 23.90 Skechers s ... 14 26.27 -5.02 -30.6 117 .65 86.13 SkywksSol 1.52f 21 96.99 -2.61 +2.1 27 .69 20.50 SmartFn rs ... 24 25.88 +.53 +19.3 133.38 96.13 Smucker 3.40f 14 109.47 -1.59 -11.9 21.22 10.50 SnapInc A n ... ... 13.27 -.09 -9.2 185.47 140.83 SnapOn 3.28 16 173.74 +8.48 -0.3 98.26 53.60 SodaStrm ... 30 86.20 -3.94 +22.5 22.55 19.70 SolarCap 1.64 12 20.90 +.16 +3.4 55.77 46.55 SonocoP 1.64f 23 56.45 +2.39 +6.2 54.03 36.25 SonyCp ... ... 52.95 -.36 +17 .8 42.97 38.63 SourcC 1.00 q 40.45 +.05 -0.8 36.41 25.96 SoJerInd s 1.12 29 33.73 +.08 +8.0 53.51 42.38 SouthnCo 2.40 53 47 .52 -.44 -1.2 66.99 49.76 SwstAirl .64f 9 53.43 +.34 -18.4 6.72 3.42 SwstnEngy ... 6 5.32 -.06 -4.7 8.46 6.58 SpiritRltC .72 12 8.19 -.02 +6.5 8.92 4.81 Sprint ... 3 5.46 -.20 -7 .3 71.32 24.22 Square n ... ... 70.41 +3.44 +103.1 64.17 53.41 SP Matls .98e q 58.29 -.29 -3.7 91.79 77 .82 SP HlthC 1.01e q 86.76 -.64 +4.9 58.95 48.76 SP CnSt 1.28e q 52.86 +.12 -7 .1 113.31 87 .89 SP Consum 1.12e q 112.15 -.44 +13.6 79.42 61.80 SP Engy 2.04e q 74.89 -1.37 +3.6 30.33 23.79 SPDR Fncl .46e q 27 .56 +.58 -1.3 80.96 66.95 SP Inds 1.12e q 74.44 +.69 -1.6 73.03 56.62 SP Tech .78e q 72.55 +.01 +13.4 57 .23 47 .37 SP Util 1.55e q 52.29 -.25 -0.7 176.62 130.56 StanBlkDk 2.64f 20 144.23 +8.66 -15.0 11.35 8.74 StarGas .47f 16 9.92 +.16 -7 .7 61.94 47 .37 Starbucks s 1.44f 23 50.91 -.71 -11.4 114.27 89.25 StateStr 1.68 15 85.87 -6.57 -12.0 52.10 32.20 StlDynam .75 19 46.96 -.31 +8.9 4.04 .48 SteinMart s .30 dd 2.44 +.28 +110.3 179.84 137 .70 Stryker 1.88 30 174.30 ... +12.6 27 .05 21.85 SubPpne 2.40 34 23.51 +.30 -2.9 99.97 80.12 SunCmts 2.84f 98 97 .00 -2.29 +4.5 70.83 40.86 SunHydrl .36 42 50.08 -.14 -22.6 73.37 51.96 SunTrst 1.60 15 70.84 +3.20 +9.7 28.85 18.80 SupGpCos s .38 18 19.87 -.39 -25.6 34.20 18.85 Symantec lf .30 10 21.20 -.47 -24.4 40.59 28.33 Synchrony .60 12 32.81 +.37 -15.0 57 .40 40.27 SynovusFn 1.00 19 54.61 +1.85 +13.9 71.32 50.05 Sysco 1.44 28 71.00 +.26 +16.9 58.53 22.64 TC PpLn 2.60m 10 31.02 +3.80 -41.6 97 .97 66.44 TJX 1.56 22 97 .07 +1.74 +27 .0 46.57 35.34 TaiwSemi .73e 18 40.73 +2.96 +2.7 55.50 38.70 Tapestry 1.35 30 48.32 +1.79 +9.2 66.61 44.78 Taubmn 2.62f 21 60.01 +.53 -8.3 111.10 75.31 TechData h ... 27 85.52 +.01 -12.7 71.30 27 .35 Teladoc n ... ... 68.55 +2.45 +96.7 65.59 41.78 Tenneco 1.00 7 44.13 +.44 -24.6 44.27 28.84 Teradata ... 25 41.36 -1.65 +7 .5 89.60 75.20 TerraNitro 5.15e 10 83.96 ... +5.2 389.61 244.59 Tesla Inc ... dd 313.58 -5.29 +0.7 33.24 10.85 TevaPhrm .73e 7 22.93 -.36 +21.0 120.75 79.60 TexInst 2.48 29 115.00 -.14 +10.1 70.48 44.29 TexRdhse 1.00 32 70.01 +2.28 +32.9 26.50 13.80 Textainer .96 dd 15.10 -.45 -29.8 69.36 47 .24 Textron .08 36 66.86 -.44 +18.1 226.44 170.07 ThermoFis .68 27 216.85 +5.65 +14.2 18.75 7 .92 3D Sys ... 60 15.00 -.35 +73.6 259.77 191.44 3M Co 5.44f 30 201.95 +.77 -14.2 137 .97 86.15 Tiffany 2.20f 41 136.37 +4.12 +31.2 24.00 20.10 Tilray n ... ... 29.77 ... +33.0 55.65 41.85 Timken 1.12f 18 45.05 +.30 -8.3 93.60 74.48 Torchmark .64 7 83.47 +.04 -8.0 75.46 49.91 TorDBk gs 2.68 ... 57 .91 +.22 -1.1 64.59 49.35 Total SA 2.71e ... 61.49 -.80 +11.2 140.99 109.05 Toyota ... ... 131.80 +2.29 +3.6 6.04 .60 TransEntx ... dd 5.20 +.60 +169.4 14.34 7 .20 Transocn ... dd 12.71 -.76 +19.0 150.55 113.76 Travelers 3.08f 17 125.20 -1.43 -7 .7 28.32 22.63 TriContl 1.02e q 27 .02 +.01 +0.3 52.95 48.56 TriCntl pf 2.50 ... 50.80 ... +0.8 43.71 31.61 TribMda A 1.00 11 33.05 -5.51 -22.2 57 .76 31.52 TriNetGrp ... 37 56.05 +.61 +26.4 38.25 26.80 Trinity .52 8 37 .07 +2.28 -1.0 29.50 19.30 TrueBlue ... 17 27 .60 +.55 +0.4 9.70 7 .51 TrstNY .26 17 9.05 +.15 -1.6 70.35 39.62 Tuppwre 2.72 dd 40.30 -1.83 -35.7 50.15 24.81 21stCFoxA .36 21 46.00 -1.56 +33.2 49.65 24.30 21stCFoxB .36 19 45.69 -1.50 +33.9 47 .79 15.67 Twitter ... dd 43.42 -1.07 +80.8 98.58 45.50 2U ... dd 86.59 -7 .00 +34.2 40.33 32.88 UDR 1.29 23 37 .07 -.33 -3.8 54.09 42.51 UGI Corp 1.04f 11 52.97 +.21 +12.8 34.59 15.36 UltraClean ... 7 15.93 -.17 -31.0 24.70 11.40 UndrArm s ... 37 21.61 +.12 +49.8 193.05 135.95 UniFirst .45f 24 187 .20 -2.40 +13.5 61.62 51.56 UnilevNV 1.43e ... 57 .97 +1.85 +2.9 148.33 101.06 UnionPac 2.92 10 141.41 +1.47 +5.5 28.68 15.29 Unit ... 14 25.75 -1.32 +17 .0 80.92 56.51 UtdContl ... 12 80.91 +8.81 +20.0 135.53 101.45 UPS B 3.64 19 112.07 +3.10 -5.9 190.74 106.52 UtdRentals ... 8 151.11 -3.72 -12.1 58.50 48.49 US Bancrp 1.20 13 51.06 +.15 -4.7 15.25 9.32 US OilFd ... q 14.15 -.32 +17 .8 47 .64 22.38 USSteel .20 22 37 .13 +.92 +5.5 139.24 109.10 UtdTech 2.80 23 130.26 +.75 +2.1 259.01 183.86 UtdhlthGp 3.60f 22 252.70 -6.00 +14.6 26.55 13.81 UnitGrp 2.40 45 17 .43 -4.27 -2.0 71.60 45.95 UnvslCp 3.00f 9 65.70 -2.70 +25.1 58.73 36.15 UnumGrp 1.04f 2 37 .53 -.13 -31.6 2.00 .96 UraniumEn ... dd 1.66 +.06 -6.2V-W-X-Y-Z 89.60 55.51 VF Corp 1.84 49 92.94 +8.10 +25.6 15.24 8.97 Vale SA .29e 13 12.93 -.21 +5.7 13.38 10.61 VlyNBcp .44 22 12.91 +.46 +15.1 25.58 20.84 VanEGold .06e q 21.78 -.18 -6.3 24.33 19.73 VnEkRus .01e q 21.04 -.75 -0.8 114.55 84.08 VnEkSemi .58e q 106.66 +1.68 +9.0 29.87 21.70 VEckOilSvc .47e q 25.48 -.83 -2.2 37 .76 29.84 VanE JrGld ... q 32.09 -.44 -6.0 86.14 72.05 VangREIT 3.08e q 81.08 -1.18 -2.3 108.99 91.60 VangDivAp 1.82e q 105.15 +.58 +3.1 78.12 68.16 VangTotW 1.53e q 78.12 ... +5.2 50.99 41.03 VangEmg 1.10e q 42.91 +.11 -6.5 47 .89 41.73 VangFTSE 1.10e q 43.41 +.16 -3.2 71.71 58.00 Vectren 1.80 28 71.42 +.11 +9.8 69.92 46.55 Ventas 3.16 16 58.25 +.04 -2.9 8.75 6.52 Vereit .55 cc 7 .39 -.30 -5.1 150.10 96.78 Verisign ... 39 149.09 +1.51 +30.3 54.77 43.20 VerizonCm 2.36 7 50.62 -.79 -4.4 61.85 46.95 ViadCorp .40 28 56.95 -.10 +2.8 11.54 8.34 Viavi ... 30 10.32 -.14 +18.1 19.14 7 .79 Vipshop ... 9 10.03 -.21 -14.4 141.17 96.59 Visa s .84 47 140.99 +1.57 +23.7 26.50 16.65 VishayInt .34f dd 25.25 -.45 +21.7 165.00 88.11 VMware ... 41 152.25 -2.80 +21.5 32.75 23.27 Vodafone 1.82e ... 23.45 -.71 -26.5 141.20 108.17 VulcanM 1.12 26 123.88 -2.28 -3.5 163.70 103.80 WD 40 2.16 39 159.70 -2.06 +35.3 70.09 58.48 WEC Engy 2.21 21 64.84 -.35 -2.4 72.41 59.23 WP Carey 4.06 18 66.02 -.76 -4.2 19.78 9.38 WPX Engy ... dd 18.78 +.04 +33.5 109.98 75.55 WalMart 2.08f 21 88.06 +.36 -10.8 83.89 59.07 WalgBoots 1.76f 14 64.98 -.19 -10.5 31.65 9.19 WarrMet n .20 ... 26.78 +1.21 +35.8 33.96 24.92 WREIT 1.20 29 30.13 -.66 -3.2 89.73 73.48 WsteMInc 1.85 18 82.69 -1.68 -4.2 220.20 171.32 Waters ... 30 197 .15 -.94 +2.0 4.72 2.07 WeathfIntl ... dd 3.44 -.08 -17 .5 67 .86 44.04 WebsterFn 1.32f 22 66.96 +2.86 +19.2 105.73 32.55 WtWatch ... 84 92.58 +.55 +109.1 33.83 25.67 WeinRlt 1.58f 11 30.25 -.27 -8.0 66.31 49.27 WellsFargo 1.56 14 56.41 +1.05 -7 .0 75.58 49.58 Welltower 1.68e 15 63.49 +.81 -0.4 18.25 13.57 Wendys Co .34 19 17 .42 -.14 +6.1 12.10 11.10 WAstInfSc .38 q 11.32 -.08 -4.0 106.96 75.96 WDigital 2.00 8 76.64 -2.88 -3.6 26.38 20.52 WestpacBk 1.52e ... 22.17 +.17 -9.1 71.55 54.05 WestRck 1.72 17 57 .50 +.06 -9.0 38.39 30.95 Weyerhsr 1.28 31 34.88 -1.56 -1.1 200.61 142.30 Whrlpl 4.60f 32 151.80 -3.97 -10.0 33.67 24.00 WmsCos 1.36 11 28.80 +1.48 -5.5 44.07 32.74 WillmsPtrs 2.46f 51 43.32 +2.27 +11.7 36.69 31.65 WT MCD s ... q 36.43 +.10 +3.3 89.30 65.76 Woodward .57 30 82.32 +2.12 +7 .6 40.16 19.79 WorldFuel .24 10 21.50 +.08 -23.6 83.12 20.51 WldW Ent .48 cc 82.92 +6.02 +171.2 53.27 39.52 Worthgtn .92f 15 46.18 +.74 +4.8 203.63 124.11 Wynn 3.00f 45 163.92 -1.32 -2.8 52.22 41.51 XcelEngy 1.52 20 45.63 -.64 -5.2 37 .42 23.52 Xerox rs 1.00 31 25.09 -.18 -13.9 78.02 60.12 Xilinx 1.44f 35 68.17 +.18 +1.1 17 .61 8.07 YRC Wwde ... dd 10.67 +.06 -25.8 3.80 2.40 Yamana g .02 dd 2.84 -.07 -9.0 39.00 27 .45 YorkWater .67 32 32.00 -.40 -5.6 88.07 72.61 YumBrnds 1.44f 28 79.31 +.17 -2.8 22.67 12.84 ZTO Exp n ... ... 21.27 +.66 +34.2 23.70 8.35 Zagg ... 18 17 .55 +.45 -4.9 60.70 25.09 Zendesk ... dd 60.58 +.90 +79.0 133.49 104.28 ZimmerBio .96 15 111.66 -3.23 -7 .5 89.25 59.50 Zoetis .50 39 85.29 -.72 +18.4 4.57 3.20 Zynga ... 71 4.25 -.09 +6.3 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 45

The Sun /Saturday, July 21, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers If you've been diagnosed with cancer, get ready for a new Rx ... it may surprise you: exercise. Building on data from around the world, the Clinical Oncology Society of Australia brought together 20 health organizations to create a position statement saying: "Exercise [is] to be embedded as part of standard practice in cancer care and to be viewed as an adjunct therapy that helps counteract the adverse eects of cancer and its treatment." Furthermore, says COSA, withdrawing from exercise after diagnosis or while undergoing treatment actively harms cancer patients' chances of survival. As the chair of the COSA Exercise and Cancer Care Group, professor Prue Cormie, put it: "If we could turn the benets of exercise into a pill it would be demanded by patients, prescribed by every cancer specialist and subsidized by government „ it would be seen as a major breakthrough in cancer treatment." How does exercise help cancer patients? It: Fights fat: We know cancer cells love body fat for fuel, and they thrive in an inammatory environment created by excess visceral fat. Furthermore, overweight and obesity are linked to the development of many cancers. Strengthens the heart: Chemotherapy and radiation can be hard on the cardiovascular system. Appropriate exercise may help overcome treatment side eects. Helps dispel stress: Diagnosis and treatment of cancer create a lot of personal and caregiver stress, and chronic elevation of stress hormones causes bodywide inammation. Exercise is a very eective way to get rid of built-up stress hormones and bodywide tension. It also reduces inammation and helps create an environment that ghts o cancer instead of nurturing it. Do it with a buddy/caregiver to help you both, and you'll improve your quality of life. Reduces fatigue: Fatigue, as a side eect of treatment, is very common. The National Comprehensive Cancer Network, a not-for-prot alliance of 27 cancer centers states that "research has ... demonstrated that those who exercised regularly had 40 to 50 percent less fatigue, the primary complaint during treatment." Protects bone and muscle strength: Chemo and some radiation can erode bone density. Making sure to get regular physical activity (including weight-bearing, if doc says OK) and eating a balanced diet with plenty of calcium (dark leafy greens, low-fat dairy) are essential for bone health. What to Do: Get expert guidance: You want to work with your oncologist, an exercise physiologist or physiotherapist at rst to determine what you can safely do and to help you transition to exercising independently. Start slowly, and progress over days and weeks: A ve-minute walk is far, far better than no walk at all. Keep a daily journal to track your progress: It helps keep you motivated and engaged. So will a buddy. Find a group or a pal with whom to walk or do other exercises. Your goal: COSA recommends you aim for at least 150 minutes of moderate-intensity exercise (or 75 minutes of vigorous intensity) weekly, along with two to three sessions of resistance exercise, using stretchy bands or even your own body weight. From there, as you put treatment behind you, you may increase your activities. Participate in charity events with runs, bike rides or swims.DEAR ABBY: Five years ago, someone I thought was my best friend betrayed me. I had developed a relationship with a married mutual friend. My best friend felt it was her "right and duty" to out us to our spouses. The aair ended and both of our marriages survived, but our friendship did not. She has now tried to contact me wanting to be friends again. While I do miss her friendship, she did not have the right to do what she did, and she has never acknowledged that what she did was wrong. Should I step up and be the bigger person and accept her friend request? „ At A Loss In The Midwest DEAR AT A LOSS: Being self-protective won't make you a smaller person, only a safer one. If you would like to welcome back into your life a person who betrayed your condence „ by all means open the door. I sure wouldn't, but then again, I'm not you. DEAR ABBY: I have a boyfriend (18) who is a dreamer. He doesn't really consider reality. At 16, I am a realist. I love him to death and we are very happy, but I often come o rude when I give him reality checks when he's trying to be romantic and sweet. I love that he's romantic, but I'm afraid of his romantic ideas because I know they are too good to be true. Then again, I'm afraid of him not being romantic and losing himself. How do I learn to accept his love as love and not as a threat? Please help me, because I don't want to lose him. „ Romance Dilemma DEAR DILEMMA: There's a saying, "A sh and a zebra may fall in love, but they can't live together." You may not want to lose your boyfriend, but the odds of this romance becoming something permanent aren't great because you think so dierently. For the time being, when he's waxing poetic about his dreams for the future, keep your lips rmly sealed instead of shooting him down. Dear Readers: On a sizzling summer's day, reach down and touch the asphalt for 10 seconds. It's hot, right? Now imagine your dog's FOOT PADS walking on the hot pavement. Not comfortable, and possibly even dangerous! You want to be outside on gorgeous days with your furry and funny friend „ what are good preventive measures to take? Here are some hints: Walk on the grass instead of the pavement. Exercise and play outside in the early morning or late evening. Wetting the dog's feet before walking on the pavement is a NO „ this can soften the pad and make it break open more easily on the hot ground. If the dog's feet get burned, a trip to the veterinarian is warranted. Fun in the sun can be had outside „ but on the grass, and not the asphalt! „ HeloiseThe bents excercise can provide for those with cancer Woman seeks compromise after friendship betrayal Paw summer protectionHints from Heloise Drs. Oz and Roizen Dear Abby

PAGE 46

Page 6 www.yoursun.com The Sun / Saturday, July 21, 2018 ARIES (March 21-April 19). The world doesnt owe you a debt, but it also shouldnt steal from you. When you give yourself what you know youve worked for and deserve, be sure to take it without guilt or apology. Then celebrate. TAURUS (April 20-May 20). You cant lose! It might seem as though youre losing at some point, but in fact this is exactly the turn of events that youll be most grateful for later. Its like this day is custom-made to be perfect for your growth. GEMINI (May 21-June 21). Youre a unique and beautiful soul, regardless of whether or not you think so at any given moment. Your self-esteem will waver, but no opinion can change who you are, not even your own. CANCER (June 22-July 22). Societal inuence has a stronghold over you, as it does over most people. As a result, there are many voices in your head that arent yours and arent particularly helpful to your process, either. Shush them! LEO (July 23-Aug. 22). You built this itinerary from scratch: Kudos to you! But what you intended to be a steady stream of activity and joy is now turning out to be more of a hectic schedule. So cut it back by half. Take it easy. VIRGO (Aug. 23-Sept. 22). Honor and love who you are. When people feel they are lacking, their behavior reects greed, impatience and nastiness. Thats why being the best version of yourself in any given situation starts with acceptance and wholeness. LIBRA (Sept. 23-Oct. 23). Doing the right thing, again and again, has made you courageous and strong. It relates directly to todays challenge. You might have been concerned about something like this in the past, but now its no big deal to you. SCORPIO (Oct. 24-Nov. 21). Tell your inner micro-manager to back o. No extra judgment, assessment or even motivation will be necessary. You already know what youre doing; now just do it, automaticlike, without thinking too much into it. SAGITTARIUS (Nov. 22-Dec. 21). High implies low. The self implies other. Life implies death. And what does love imply? Certainly not hate. Maybe ownership, apathy or the neglect that comes from taking people for granted. Fight against the implication. CAPRICORN (Dec. 22-Jan. 19). Full of doubts? Dont worry. It only means that youre intelligent „ wise, even. You know whos completely certain? The fool, the dullard and the fanatic, to name a few. Still, its time to move, so swallow the doubt and go. AQUARIUS (Jan. 20-Feb. 18). Your work is important, but not all-important. When its time to play, put that work out of your mind and let yourself feel as free as any child should have a right to be. PISCES (Feb. 19-March 20). Youll enjoy the company of those whose thought processes are a mystery to you „ in particular, the animals in your life. They have something to teach you about patience, love and aection. TODAYS BIRTHDAY (July 21). You were meant to lead, and this year brings your moment „ and many your momentsŽ at that. Stay ready so you wont have to get ready. The generosity, aection and attention you give to others will be returned with interest. A nancial boost comes because you educate yourself beyond whats expected. Leo and Pisces adore you. Your lucky numbers are: 1, 9, 44, 31 and 6. 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 47

The Sun /Saturday, July 21, 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 48

Page 8 www.yoursun.com The Sun / Saturday, July 21, 2018 FROM PAGE ONESHREVEPORT, La. (AP) „ A robbery suspect used a stolen cellphone to snap a sel“e and, in the process, gave authorities his identity. Thats according to police in Shreveport, Louisiana. The Shreveport Times reports the victim of a July 10 robbery told police he was held up at gunpoint as he exited his car. The victim said he surrendered cash and two cellphones, and the robber ”ed. Three days later, the victim told police the suspect had taken photos of himself that automatically uploaded to the victims cloud. The victim retrieved the photos, which investigators then released to the public. Two days later, a tipster gave a suspects identity via Shreveport Caddo Crime Stoppers. Police say 27-year-old Tommy Lee Beverly Jr. is now being sought on an armed robbery charge.ODD NEWS Selfies snapped on stolen cellphone used to ID thief ALMANACToday is Saturday, July 21 the 202nd day of 2018. There are 163 days left in the year. Today in historyOn July 21, 1925 the so-called Monkey TrialŽ ended in Dayton, Tennessee, with John T. Scopes found guilty of violating state law for teaching Darwins Theory of Evolution. On this dateIn 1861 during the Civil War, the first Battle of Bull Run was fought at Manassas, Virginia, resulting in a Confederate victory. In 1930 President Herbert Hoover signed an executive order establishing the Veterans Administration (later the U.S. Department of Veterans Affairs). In 1944 American forces landed on Guam during World War II, capturing it from the Japanese some three weeks later. In 1969 Apollo 11 astronauts Neil Armstrong and Edwin BuzzŽ Aldrin blasted off from the moon aboard the ascent stage of the lunar module for docking with the command module. In 1980 draft registration began in the United States for 19and 20-year-old men. In 1997 the USS Constitution, which defended the U.S. during the War of 1812, set sail under its own power for first time in 116 years, leaving its temporary anchorage at Marblehead, Massachusetts, for a one-hour voyage marking its 200thanniversary. In 1999 Navy divers found and recovered the bodies of John F. Kennedy Jr., his wife, Carolyn, and sister-in-law, Lauren Bessette, in the wreckage of Kennedys plane in the Atlantic Ocean off Marthas Vineyard. In 2011 the 30-year-old space shuttle program ended as Atlantis landed at CapeCanaveral, Florida, after the 135th shuttle flight. Todays birthdaysMovie director Norman Jewison is 92. Actor David Downing is 75. Actor Leigh Lawson is 75. Singer Yusuf Islam (also known as Cat Stevens) is 70. Cartoonist Garry Trudeau is 70. Actor Jamey Sheridan is 67. Comedian Jon Lovitz is 61. Actor Lance Guest is 58. Actor Matt Mulhern is 58. Soccer player Brandi Chastain is 50. Rock singer Emerson Hart is 49. Rock-soul singer Michael Fitzpatrick (Fitz and the Tantrums) is 48. Actress Alysia Reiner is 48. Actress Ali Landry is 45. Actor-comedian Steve Byrne is 44. Actor Josh Hartnett is 40. Reggae singer Damian Marley is 40. Actress Vanessa Lengies is 33. Actor Rory Culkin is 29. Bible verseEphraim is joined to idols: let him alone.Ž „ Hosea 4:17 Idolatry can lead to terrible consequences. The worst of these is that God totally ignores you. Turn to Him before it is everlastingly too late. perceived, on the independence of the U.S. central bank. Simultaneously, he accused China of allowing its tightly controlled currency to drift lower against the dollar, a move that could help Chinese exporters by making their goods more affordable overseas. In a tweet, the president said: China, the European Union and others have been manipulating their currencies and interest rates lower, while the U.S. is raising rates while the dollar gets stronger and stronger with each passing day „ taking away our big competitive edge.Ž Last month, the Fed raised its benchmark rate for a second time this year and projected two more increases in 2018. Its rate hikes are meant to prevent the economy from overheating and igniting high in”ation. But rate increases also make borrowing costlier for households and companies and can weaken growth. Analysts say theyre becoming more convinced that Trumps multi-front trade “ghts arent merely a short-term negotiating ploy. Rather, he may be prepared to wait as long as he feels it necessary to force other countries to adopt trade rules more favorable to the United States. People are underestimating what were headed for,Ž said Rod Hunter, a lawyer who served as a White House economic adviser under President George W. Bush. Hes been saying since the 80s that trade deals are bad and we should have more tariffs, and thats what were getting.ŽTARIFFFROM PAGE 1 Prime Minister Benjamin Netanyahu met with military brass Friday night to assess the developments, media reported. Earlier Friday, Israels Defense Minister Avigdor Lieberman visited Sderot, an Israeli town near Gaza that has been hard hit by Palestinian rockets over the years. The heads of Hamas are forcibly leading us to a no choice situation in which we will need to embark on wide and painful military operation,Ž Lieberman said. On Saturday, Israel pounded Hamas targets in its largest bombardment campaign since the 2014 war, as Gaza militants “red dozens of rockets toward Israel. Israel says it has no interest is engaging in another war with Hamas but says it will no longer tolerate the Gaza militant campaign of daily ”ying incendiary kites and balloons across the border that have torched Israeli crops, burned nature reserves and killed wildlife. Hamas on Friday vowed it will continue weekly protests and the launching of incendiary devices at Israel. Khalil al-Hayya, a top Hamas leader, said the protests will remain, ”aming and existing, and its tools will multiply and diversify, including kites, until our goals are achieved.Ž For the “rst time, an incendiary balloon of the kind used in Gaza was found in the garden of a southeast Jerusalem home close to the Palestinian town of Beit Jala. Police sappers dealt with the device. The weekly protests led by Hamas against Israel are meant in part to draw attention to the Israeli-Egyptian blockade imposed after the militant group assumed control of Gaza in 2007. Military spokesman Lt. Col. Jonathan Conricus said Palestinians hurled seven grenades and several explosive devices at troops along the border on Friday. There were no Israeli casualties. The Gaza Health Ministry said 80 Palestinians were wounded by gun“re in that rally.ISRAELFROM PAGE 1 AP PHOTOPalestinians inspect a military observation post that was hit by an Israeli tank shell east of Khan Younis, southern Gaza Strip, on Friday.said this was the companys only accident in more than 40 years of operation. Twenty-nine passengers and two crew members were aboard for a pleasure cruise. Seven of the 14 survivors were hurt when the vessel went down. At least two children and two adults were hospitalized. The captain survived, authorities said. Brayden Malaske, of Harrah, Oklahoma, boarded a replica 19th-century paddle wheeler known as the Branson Belle on the same lake just before the storm hit. At the time, he said, the water seemed calm, and no one was worried about the weather. But it suddenly got very dark,Ž he recalled. In a short video taken by Malaske from a dock, the duck boat can be seen wallowing through the choppy, wind-whipped lake, with water only inches from its windows. Dark, rolling waves crash over its front end. The footage ends before the boat capsizes. Later, people on Malaskes boat saw a duck boat passenger hanging on for dear lifeŽ to the paddle wheel of the Belle, he said. The mayor identi“ed the crew member driving the boat as Bob Williams, known informally as Captain Bob.Ž He was a great ambassador for Branson,Ž Best said. He was at every event. He knew everyone. He was always promoting Branson.Ž Authorities had not publicly identi“ed the dead but said they included a 1-year-old child. The nine family members who died were from Indianapolis, said Thomas Grif“th, suffragan bishop of Zion Tabernacle Apostolic Faith Church in Indianapolis. He did not name them. Two people from the family survived, a spokeswoman for Missouri Gov. Mike Parson said. Named for their ability to travel on land and in water, duck boats have been involved in other serious accidents in the past, including the deaths of more than 40 people since 1999.BOATFROM PAGE 1The companys payment effectively silenced McDougal through the election, though days beforehand news of the deal emerged in The Wall Street Journal. At the time, a Trump spokeswoman said his campaign had no knowledge of any of this.Ž But in the recorded conversation, Trump and Cohen appear to be discussing buying the rights to McDougals story from the Enquirers parent company, according to the person familiar with the investigation. McDougals lawyer and an American Media spokesman didnt immediately respond to messages seeking comment on Friday. The recording, “rst reported by The New York Times, likely will revive questions about what other recordings of Trumps conversations might exist. As a businessman, Trump occasionally recorded his phone calls, a former Trump Organization executive told the AP last year, although Trump once denied doing so. The FBI, which raided Cohens of“ce, home and hotel room in April, has the tape, according to the person familiar with the investigation into his business dealings, including any information on payments to McDougal. Meanwhile, a government watchdog group has asked the Department of Justice and the Federal Election Commission to investigate whether American Medias payment to the former centerfold amounted to an unreported and illegal corporate campaign contribution.TAPEDFROM PAGE 1WASHINGTON „ Judge Brett Kavanaugh has a long record of judicial and executive branch service to recommend him as President Donald Trumps nominee to the Supreme Court. And thats part of the problem in getting him con“rmed by the Senate. Democrats are demanding to see the conservative appellate court judges lengthy paper trail before they even start meeting with him, let alone casting their votes on a lifetime appointment that could shift the court rightward. The documents extend far beyond the 53-yearolds nearly 300 rulings as a judge on the circuit court of appeals. The Democrats are demanding access to paperwork from Kavanaughs tenure as staff secretary in the George W. Bush White House, on the 2000 election presidential recount and on Special Counsel Kenneth Starrs probe of Bill Clinton. The tally could stretch at least 1 million pages. The paper chase has become a game of high-stakes political strategy. Senate Majority Leader Mitch McConnell wants to have Kavanaugh con“rmed for the start of the Supreme Court session Oct. 1 and to serve up a midterm election boost for Republicans in November. But the Democratic search for documents could complicate that timeline. McConnell spent this weeks closed-door GOP policy lunch outlining the schedule ahead, senators said. With Republicans holding just a slim 51-seat majority, they are under pressure from conservatives to con“rm the nominee, who could tilt the courts decisions for a generation to come. He would take the place of retiring Justice Anthony Kennedy, often a swing vote. Weve already begun to hear rumblings from our Democratic colleagues that theyre going to want to see every scrap of paper that ever came across Brett Kavanaughs desk,Ž the No. 2 Republican, Sen. John Cornyn of Texas, told reporters. But the top Democrat on the Judiciary Committee, Sen. Dianne Feinstein of California, said in light of this weeks disturbing eventsŽ „ namely, Trumps Helsinki summit with Russian President Vladimir Putin „ its all the more important to thoroughly vet the presidents nominee. It is, ultimately, the Supreme Court that will have the last word on whether a sitting president is above the law,Ž she said. We „ the Senate „ and the American public must know where Judge Kavanaugh stands. ... And this starts with having access to Judge Kavanaughs documents from his time in the White House and as a political operative.ŽKavanaughs lengthy paper trail becomes flashpointBy LISA MASCAROAP CONGRESSIONAL CORRESPONDENT AP PHOTOSupreme Court nominee Brett Kavanaugh glances at reporters during a meeting with Sen. James Lankford, R-Okla., on CapitolHill in Washington on Thursday.MONTPELIER, Vt. „ As more students balk at the debt loads they face after graduation, some colleges are offering an alternative: Well pay your tuition if you offer us a percentage of your future salary. Norwich University announced Tuesday that it will become the latest school to offer this type of contract, known as an income share agreement. Norwichs program is starting out on a small scale, mainly for students who do not have access to other types of loans or those who are taking longer than the traditional eight semesters to “nish their degree. Norwich University is committed to offering this new way to help pay for college in a way that aligns incentives and helps reduce “nancial barriers to degree completion,Ž said Lauren Wobby, the schools chief “nancial of“cer and treasurer. In contrast with traditional loans, in which students will simply pay down the principal and interest until there is nothing left, students with income share agreements pay back a percentage of their salary for a set period of time. Those touting the programs say they give colleges greater incentive to help students “nd high-earning jobs after graduation, because a higher salary means the school may recoup its investment in a shorter period of time. For some students, income share agreements are seen as less risky, especially if they end up in a lower-paying job or struggle to “nd work after graduation. While students are unemployed or earning below a certain threshold they dont have to pay anything back. Taking on the debt through a contract, where you dont take on a debt per se but instead will repay a portion of your future income, has a certain appeal to students when the concept is fully explained to them,Ž said Clare McCann, deputy director for education policy at the New America Foundation. But because employment and salary determine repayment, its possible providers could be seen as discriminating against recipients who choose lower-paying professions. If income share agreement providers arent careful, they can de“nitely see unintended consequences in discriminatory terms toward students. This is one of the biggest differences between income share agreements and federal student loans,Ž McCann said. Federals loans offer the same terms to all borrowers.Ž Income share agreements were “rst proposed by Milton Friedman in 1955, and Yale University brie”y experimented with the idea in the 1970s. In the past decade, technical training programs, such as coding boot camps, have used this type of funding largely because participants do not have access to federal student loans.Colleges ask for a share of future salary in lieu of loansBy DAVID JORDANASSOCIATED PRESS

PAGE 49

Frank Bajak ; J. Paschke € AP Source: Forrester Research 2018Facial recognition technology is getting a lot of knocks as a Big Brother social control tool. But its hard to beat for fighting fraud. Passwords are routinely forgotten, stolen and misplaced. But who can steal your face? Expect so-called facial biometrics to be literally opening more doors „ and allowing access to online accounts. Apples FaceID is setting the pace. The technology builds a 30,000-pixel 3D model of a face to unlock its owners phone. Sixty-three percent of U.S. consumers say theyre interested in or already use their fingers or faces „ so-called biometrics „ to unlock their smartphones, Forrester Research says. Forrester also found that 40 percent of online adults surveyed last year were interested in biometrics to access their financial accounts „ up from 27 percent in 2015. However, just 28 percent of companies in the Americas said they were adopting facial recognition to authenticate customers. That number is twice as high in Asia-Pacific nations. Forrester analyst Merrit Maxim thinks weve reached the point of no return „ though faceprints must get more accurate and people need guarantees they wont circulate without their consent.In-your-face security Two questions Forrester asked participants show the growing acceptance of biometrics. Are you interested in using biometrics rather than a password to access your financial accounts?Ž When do you want to use your biometric information?Ž 2015201736% 33 32 31 30 29 27 24 227% 40%To log into an ATM/ABM Do not want to use biometric info Making a purchase on mobile device To log into a finance app on my mobile device When making a purchase on a desktop or laptop When purchasing in person with a credit or debit card When opening a financial account Using the camera on mobile device to prove my identity Other Source: FactSet Damian Troise; Alex Nieves € APIn a bid to thrive, old-guard food companies such as J.M. Smucker and General Mills are rapidly swapping out or recalibrating what had for decades been reliable products. They continue to wrestle with rising costs and sometimes stagnant sales of tried-and-true brands, even as they add new and high-growth products to the mix. At the core of the transformation now underway are American preferences, which have shifted from processed foods to healthier fare. The change has led to volatility in the leadership ranks at some food producers in the hunt for a revival. That includes bringing under the tent high-end pet foods. J.M. Smucker Co. recently bought Ainsworth Pet Nutrition for nearly $2 billion, and then sold off its bakery division, which includes the iconic Pillsbury brand. General Mills this year spent $8 billion on Blue Buffalo, another upscale pet food brand. Stifel analyst Christopher R. Growe maintains a positive, but cautious, view on General Mills as it tries to reposition itself for growth. The shares will remain range-bound as it seeks to establish the consistency and growth potential this business showcased for many years,Ž he said.Food makers transform e y R p o t g r e a b m General Mill Smuckers* Kellogg Mondelez Blue Buffalo Pet Nutrition Ainsworth Pet Nutrition Chicago Bar Company Tates Bake Shop Inc.Company Closed Price paid(In billions)Acquisition 1.9 $8.0 0.5 0.6April 24, 2018 May 14, 2018 Oct. 27, 2017 June 7, 2018 *Announced sale of its baking unit for $375 million to a private equity firm on July 9, 2018.Top Weekly Exchange Traded Funds $0$550$1,100 Copper Emerging-market stocks Gold Asian stocks European stocks Investment-grade bonds High-yield bonds REITs Utilities stocks S&P 500 Health care stocks Small-cap stocks Oil Technology stocks 1-week percent change $1,000 invested at the end of last year ... ... today is worthPerformance benchmarks: industries sectors of the Standard & Poors 500 index; international stocks MSCI indexes; bond returns Barclays Capital and BofA Merrill Lynch indexes. Source: FactSet Data through July 190.0 -3.9 0.8 -0.6 0.1 0.2 -0.5 0.1 0.0 -0.3 -0.5 -1.4 -1.3 -2.9Oil continued to fall, dropping out of the Derbys top spot. Coppers losses also mounted. Small-cap stocks were among the few investments to scrape out meager gains for the week.$1,000Derby StocksBonds Commodities% $1,161 1,129 1,115 1,061 1,060 1,018 1,017 1,007 988 981 958 935 932 817AP Direx DlyBrazilBull BRZU 24.00 +2.92 +13.9 +33.3 -33.8 Direx Russia Bear3x RUSS 19.15 +1.86 +10.8 -4.2 -36.8 ProShs Ult Brazil UBR 58.06 +5.46 +10.4 +21.8 -18.1 Direx Reg Banks Bull DPST 80.45 +5.95 +8.0 -5.9 +30.3 Direx LatAm Bull 3x LBJ 24.11 +1.76 +7.9 +27.3 -21.9 CS 3x Inverse Brent DBRT 28.35 +1.97 +7.5 +1.2 ... iShs Brazil SmCap EWZS 13.89 +0.86 +6.6 +10.5 -3.8 Citigroup Long GBP DGBP 27.11 +1.65 +6.5 +6.4 ... Prosh Ultra Pro Fin FINU 93.74 +5.59 +6.3 +4.4 +25.1 Citigp Vel Inv Crde DWT 7.22 +0.40 +5.9 -5.2 -76.6 Etrac SP MLP Index MLPZ 39.52 +2.19 +5.9 -1.1 -12.3 DB Agr DoubLong DAG 2.32 +0.13 +5.9 -4.5 -35.8 MS Cushing MLP HiInc MLPY 6.65 +0.36 +5.8 +2.6 -2.3 CS Velocity3xInvSilv DSLV 28.96 +1.53 +5.6 +19.3 +6.8 VanE Vect Braz SmCap BRF 19.63 +1.03 +5.5 +7.5 -8.1 FstTr Brazil FBZ 12.40 +0.63 +5.3 +7.8 -4.4 UBS 3x Inverse Crude WTID 8.05 +0.41 +5.3 -4.3 -76.3 USCF Short Oil USOD 5.67 +0.28 +5.2 -7.7 -76.5 ProShs Short20+yrTrs TTT 27.04 +1.29 +5.0 -1.1 -3.2 iShares Turkey TUR 27.97 +1.33 +5.0 -5.7 -35.9 Etrac 2xLevLongWFgo LBDC 15.84 +0.74 +4.9 +0.6 -5.5 Direxion Transp Bull TPOR 32.91 +1.52 +4.9 -2.8 +27.4 Direx 30YTr Bear 3x TMV 19.40 +0.91 +4.9 -1.1 -4.2 Direx S&P O&G Bear DRIP 6.07 +0.28 +4.8 -1.3 -71.1 iShares Brazil EWZ 35.65 +1.60 +4.7 +11.3 -4.6 Etrac AlerianInfra MLPB 23.70 +1.03 +4.5 +2.7 -5.9 iShs Argentina Glbl AGT 25.29 +1.10 +4.5 +1.8 -1.8 Dirx DlyRtlBull3x RETL 45.65 +1.97 +4.5 -2.9 +76.2 GlobalX Argentina ARGT 29.84 +1.28 +4.5 +2.4 -0.2 Direxion GoldMinBear JDST 53.35 +2.27 +4.4 +5.8 -17.8 PwSh Crude DblSht DTO 58.17 +2.45 +4.4 -7.1 -60.3 ProShs UltMSCI Japan EZJ 40.11 +1.64 +4.3 -2.6 +11.8 E-Tracs 2x BDC BDCL 15.87 +0.66 +4.3 +2.1 -5.7 Direx Aero & Def Bul DFEN 51.75 +2.08 +4.2 +14.4 +60.8 ProShs UltSht Crude SCO 16.67 +0.65 +4.1 -2.1 -59.3 Direx SOX Bull 3X SOXL 154.88 +5.86 +3.9 -3.8 +56.6 FstTr LatinAmer FLN 19.20 +0.72 +3.9 +8.2 +0.4 Direxion FinBull 3x FAS 68.85 +2.56 +3.9 +4.2 +35.6 Teucrium Wheat Fd WEAT 6.52 +0.24 +3.8 +1.7 -16.5 ProSh UltSht Oil&Gas DUG 31.23 +1.13 +3.8 +0.4 -33.7 $CHG PCT RETURN FUNDS TICKER FRI 1WK 1WK 1MO 1YR The financial services company said it will buy investment software firm Charles River Development for $2.6 billion. The shoe companys quarterly forecasts fell far short of Wall Street estimates. The technology company had a strong fiscal fourth quarter as its cloud computing business kept growing. Stocks closed slightly lower Friday as losses among retailers and health care companies outweighed gains elsewhere. Higher bond yields drove down prices for high-dividend stocks. Despite finishing lower, the market eked out a small gain for the week. 90 100 $110 AJ MJ MicrosoftMSFT Close: $106.27 1.87 or 1.8% $71.28$108.20 Vol.: Mkt. Cap: 55.4m (2.1x avg.) $816.5 b 52-week range PE: Yield: 50.4 1.6% 25 30 $35 AJ MJ Skechers USASKX Close: $26.27 -6.98 or -21.0% $23.80$43.08 Vol.: Mkt. Cap: 53.7m (17.3x avg.) $3.6 b 52-week range PE: Yield: 21.9 ... 80 90 100 $110 AJ MJ State StreetSTT Close: $85.87 -6.87 or -7.4% $84.56$114.27 Vol.: Mkt. Cap: 10.6m (6.4x avg.) $31.4 b 52-week range PE: Yield: 15.1 2.0% Best Stocks One MonthBEST LARGE-CAP STOCKS MercadoLibre Inc MELI 373.46 14.0 28.4 33.6 cc 0.2 Petrobras A PBR/A 10.19 8.6 27.7 12.7 ... ... Gol Linhas Inteleg GOL 7.09 21.4 21.8 8.3 ... ... CA Inc CA 43.98 -0.2 21.7 30.1 20 2.3 Biogen Inc BIIB 358.71 2.9 21.2 27.0 22 ... Petrobras PBR 11.34 6.1 20.3 23.6 ... ... RPM Intl RPM 61.65 1.9 19.0 17.4 25 2.1 Banco Bradesco SA BBDO 7.38 10.0 17.7 -18.2 ... 0.3 Itau Unibanco Hldg ITUB 12.20 6.1 17.1 5.4 ... 2.6 Banco Bradesco ADS BBD 8.04 7.3 16.5 -6.6 ... 0.7 Royal Bk Canada pfT RYpT 32.69 5.3 15.5 10.1 ... ... Spectra Energy Ptrs SEP 36.02 1.0 14.5 -13.5 11 8.3 Check Point Soft CHKP 111.56 2.1 14.4 -3.9 23 ... VF Corp VFC 92.94 9.5 13.9 61.0 49 2.0 Fastenal Co FAST 57.46 4.0 13.6 36.4 25 2.8 Concho Resources CXO 144.29 -2.6 13.3 16.2 22 ... Bco Santander Brasil BSBR 8.92 9.7 12.6 8.8 6 3.3 FEMSA FMX 95.60 0.1 12.4 -6.2 ... 0.8 FRIDAY %CHG %CHG %RTN COMPANY TICKER CLOSE 1WK 1MO 1YR PE YLDBEST MID-CAP STOCKS Acxiom Corp ACXM 43.56 2.7 45.1 61.9 85 ... Momenta Pharm MNTA 30.35 8.4 41.5 77.2 dd ... Natera Inc NTRA 22.64 4.9 40.9 120.7 dd ... Centrais Elec Brasil EBR 4.62 20.3 34.7 -4.7 ... ... Zogenix Inc ZGNX 58.40 -4.8 30.6 333.5 dd ... Centrais El Brasil B EBR/B 5.04 18.6 29.6 -12.1 ... ... VEON Ltd VEON 2.98 -2.0 29.6 -16.2 ... 9.4 Systemax Inc SYX 44.37 11.9 29.3 139.4 43 0.5 Opko Health Inc OPK 5.89 0.5 28.9 -9.2 dd ... Simply Good Foocs Co SMPL 17.04 -1.0 27.6 43.2 ... ... AeroVironment Inc AVAV 75.24 2.5 26.6 96.0 cc ... 21Vianet Group VNET 11.12 12.8 26.4 141.6 43 ... Endocyte Inc ECYT 17.33 0.4 25.7 1095.8 dd ... AZZ Inc AZZ 55.50 1.9 25.3 5.9 24 1.2 GATX GATX 88.28 14.9 25.1 35.9 16 2.0 W&T Offshore WTI 8.85 9.5 24.8 323.9 15 4.5 Acceleron Pharma XLRN 46.58 1.6 24.6 49.8 dd ... World Wrestling Ent WWE 82.92 7.8 23.5 288.0 cc 0.6BEST SMALL-CAP STOCKS Xerium Tech XRM 13.33 0.1 101.7 78.1 cc ... Lifevantage Corp LFVN 9.88 5.8 80.3 153.8 ... ... BioLife Solutions BLFS 21.99 11.1 74.4 532.3 dd ... AC Immune SA ACIU 16.28 18.2 73.0 76.2 ... ... Avid Bioservices CDMO 6.07 30.8 72.0 9.0 dd ... Arbutus Biopharma ABUS 11.55 -1.3 69.9 200.0 dd ... Corindus Vasc Robot CVRS 1.12 6.7 57.7 -35.9 dd ... Siebert Fncl SIEB 15.11 0.3 50.2 268.1 dd 0.7 Zafgen Inc ZFGN 10.65 7.8 50.2 205.9 dd ... Finjan Holdings Inc FNJN 4.59 2.7 45.3 39.4 5 ... TransGlobe Engy TGA 3.43 -15.3 43.5 164.7 dd 5.8 Funko Inc FNKO 16.75 4.0 41.8 ... 88 ... Datawatch Corp DWCH 12.95 24.5 38.5 32.6 dd ... Translate Bio Inc TBIO 15.94 24.0 38.4 ... ... ... LSB Industries LXU 7.44 6.7 37.8 -36.9 dd ... Hornbeck Offsh Svcs HOS 4.86 -6.2 37.3 87.0 dd ... Gemphire Therapeut GEMP 7.87 -1.7 36.9 -52.6 ... ... ViewRay Inc VRAY 9.66 8.2 36.6 58.2 ... ...Industry Rankings 1. Utilities -0.5 2.8 4.6 &^$#!61 | -0.8 2. Technology 0.1 2.5 10.0 *$#@ | 9999765432 27.4 3. Industrials 0.5 2.2 0.9 *$#@ | 987621 11.5 4. Health Care -0.7 2.2 6.7 *$#@ | 9832 9.3 5. Consumer Goods -0.1 1.7 5.1 ^%$@753 | -2.0 DJ Total Market index 0.0 1.6 5.1 *$#@ | 9965421 13.6 6. Financials 1.4 1.4 2.1 *$#@ | 98752 11.1 7. Consumer Services -0.4 0.5 8.1 *$#@ | 999754 20.4 8. Telecommunications -1.8 -0.3 -3.2 8432 | -3.4 9. Oil & Gas -1.9 -0.4 2.7 *$#@ | 99871 16.8 10. Basic Material -0.5 -0.6 -1.2 *$#@ | 97321 7.8 PERCENT CHANGE %RTN INDUSTRY 1WK 1MO 1QTR 1YR Beverages 1.6 4.5 6.0 (*#! | 541 3.2 Monster Beverage Cp MNST +0.6 +8.3 +9.0 (*#! | 84 +17.1 Boston Beer Co SAM -0.7 +7.6 +46.9 (*#! | 9996 +142.1 Brown-Forman A BF/A +3.2 +7.1 +1.6 (*#! | 9643 +37.6 Leisure Goods -1.4 3.6 18.7 (*#! | 8653 22.6 Marine Products MPX +4.3 +16.6 +40.6 (*#! | 87631 +28.7 Akoustis Technologie AKTS +0.2 +16.1 +74.0 (*#! | 7654 +15.0 Univ Elec UEIC +1.9 +13.6 -28.2 9831 | -48.7 Tobacco 0.4 3.3 0.4 *^%#875 | -26.1 Turning Point Brands TPB +2.3 +5.3 +61.5 (*#! | 9996 +112.1 Philip Morris Intl PM +2.0 +5.1 0.0 *%#@8764321 | -29.9 22nd Century Grp XXII -9.8 +2.0 +12.2 (*#! | 98753 +58.6 Household Goods -0.4 2.8 4.9 (^%$@!742 | -9.3 Wayfair Inc W +6.2 +10.2 +80.9 (*#! | 99431 +65.7 Miller Herman MLHR -1.0 +9.3 +20.2 (*#! | 76543 +15.5 Snap-On Inc SNA +5.1 +8.8 +18.3 (*#! | 754321 +11.9 Personal Goods 1.1 2.5 7.9 (*#! | 76542 15.3 Vince Holding Corp VNCE +7.6 +25.8 +126.0 (*#! | 9996 +293.1 Sequential Brands SQBG +9.6 +24.7 +14.2 *%#8765 | -30.1 Helen of Troy HELE +1.3 +19.9 +38.8 (*#! | 85432 +19.8 Food Producers -1.7 -0.4 3.0 (&%$#@!632 | -4.8 Lifevantage Corp LFVN +5.8 +80.3 +156.0 (*#! | 9996 +153.8 Origin Agritech Ltd SEED +25.8 +32.5 +49.6 &%$#9641 | -37.2 Freshpet Inc FRPT +0.7 +17.7 +51.4 (*#! | 99541 +67.2 Automobiles & Parts -1.3 -4.8 0.5 (*#! | 52 2.3 Motorcar Parts Amer MPAA +7.0 +8.5 -1.6 *^%#@874321 | -25.9 Gentherm Inc THRM +0.9 +6.4 +13.9 (*#! | 31 +0.7 Genuine Parts GPC +5.2 +5.4 +11.7 (*#! | 8631 +20.7Consumer Goods 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 21, 2018

PAGE 50

A -:A-MarkPM Q AMRK .32 2.6 54 18.83 10.39 10 12.47 53 12.89 12.25 -.28 -14.9 AAC Hldgs N AAC 13.06 5.99 150 9.55 576 10.15 9.42 -.49 +6.1 AAON Q AAON .32f .9 44 40.25 29.05 116 36.75 731 37.10 35.40 +1.00 +.1 AAR N AIR .30 .6 49.05 34.25 142 46.75 1005 47.29 45.06 +1.19 +19.0 ABB Ltd N ABB .76e 3.4 28.67 21.22 3682 22.32 13137 22.81 21.72 +.69 -16.8 ABM N ABM .70 2.3 19 45.12 28.17 470 29.94 3441 31.40 29.09 -1.44 -20.6sAC Immun n Q ACIU 16.36 6.03 734 16.28 3392 16.48 10.91 +2.51 +27.2 ACI Wwde Q ACIW 27.16 20.23 312 26.56 1795 26.92 26.02 +.26 +17.2 ACM Rsc n Q ACMR 15.60 4.74 34 12.68 260 13.15 12.08 +.05 +141.5 ACNB Cp Q ACNB .92f 2.6 19 36.00 24.45 3 34.80 36 35.15 34.03 +17.8sADT Inc n N ADT 9.60 6.93 1512 9.35 9634 9.60 9.00 +.39 +19.6 AES Corp N AES .52 4.0 12 13.56 9.86 3414 13.03 37821 13.21 12.71 -.15 +20.3 AFLAC s N AFL 1.04 2.4 13 46.19 38.31 2756 43.06 14503 43.44 42.45 +.46 AG MtgeIT N MITT 2.00f 10.3 7 19.95 16.31 127 19.39 809 19.46 19.06 +.24 +2.0 AG Mtg pfA N MITTpA 2.06 8.0 25.92 24.88 1 25.87 4 25.87 25.61 -.04 +2.0 AG Mtg pfB N MITTpB 2.00 7.8 25.73 24.50 2 25.65 10 25.70 25.41 +.02 +1.3 AGCO N AGCO .60 1.0 26 75.95 56.36 559 59.33 3176 60.76 57.99 -1.05 -16.9 AGNC Inv Q AGNC 2.16 11.2 7 21.94 17.84 5007 19.22 23182 19.23 18.95 +.16 -4.8 AGNC pfB Q AGNCB 1.94 7.5 26.87 25.28 8 26.03 34 26.03 25.77 +.21 +.7 AGNC pfC Q AGNCN 1.75 6.7 26.79 24.95 36 26.26 113 26.28 25.63 +.46 +2.1 AH Belo N AHC .32 7.2 5.80 4.25 22 4.43 129 4.70 4.30 -.22 -7.7 AK Steel N AKS 22 6.88 4.00 9413 4.87 62869 4.99 4.51 +.26 -14.0 ALJ Reg n Q ALJJ 3.75 1.42 88 2.16 221 2.26 1.91 +.22 -31.4 AMAG Ph Q AMAG 25.63 11.93 553 21.85 1920 22.70 21.35 +.10 +64.9 AMC Ent N AMC .80 5.0 21.25 10.80 1306 15.95 6700 17.20 15.75 -1.10 +5.6 AMC Net Q AMCX 12 69.02 46.89 699 61.55 2885 64.17 60.64 -1.83 +13.8 AMCON A DIT .72 .9 19 103.90 80.95 83.00 1 88.35 81.50 +1.70 -15.2 AMN Hlth N AMN 24 68.20 34.85 221 61.20 1373 62.20 59.15 +1.65 +24.3sANGI Hme Q ANGI 17.05 10.24 636 16.67 2461 17.05 16.03 +.30 +59.4 ANI Ph h Q ANIP 29 74.70 42.23 63 70.49 296 71.19 69.03 -.39 +9.4 ARC Docu N ARC 16 4.84 1.62 289 2.45 3458 2.51 1.66 +.81 -3.9 ARC Grp Q ARCW 3.10 1.80 0 2.40 8 2.55 2.35 -.15 +14.3 ARCAbio rs Q ABIO 2.55 .45 203 .59 1012 .62 .56 -.01 -56.4tASA Gold N ASA .04e .4 12.99 9.90 50 10.02 300 10.10 9.90 -.03 -11.5 ASLAN n Q ASLN 10.44 5.08 2 7.83 66 8.37 7.19 +.18 +39.6sASML Hld Q ASML 1.71e .8 42 218.48 139.10 1379 219.81 8381 221.46 199.37 +20.62 +26.5 ASV Hld n Q ASV 10.80 4.75 5 7.32 177 7.39 6.15 +.60 -27.9tAT&T Inc N T 2.00 6.4 12 39.80 31.17 36627 31.10 205465 32.11 31.04 -.57 -20.0 AT&T 66 n N TBB 26.72 24.47 126 25.05 994 25.29 24.97 +.03 -4.0 ATA Inc Q ATAI .41e 9.7 6.62 4.02 8 4.21 23 4.82 4.21 -.29 -8.9 ATN Intl Q ATNI .68 1.2 67.90 49.34 40 54.82 222 57.39 54.37 -1.98 -.8 A10 Ntwks N ATEN 8.25 5.63 431 7.28 1393 7.46 7.12 +.01 -5.7 AU Optron N AUO .18e 4.76 3.31 700 4.11 4069 4.18 3.94 +.11 +11.0sAV Homes Q AVHI 6 22.03 14.65 125 21.60 1360 22.03 21.58 +.05 +29.7 AVX Cp N AVX .46 2.5 20.22 14.51 181 18.05 1226 18.30 17.78 -.02 +4.3 AXA EqH n N EQH 22.25 19.90 638 21.16 5909 21.34 20.72 +.12 -1.1 AXT Inc Q AXTI 29 10.75 5.80 1605 8.98 3765 9.38 8.15 +.88 +3.2sAZZ Inc N AZZ .68 1.2 24 54.95 39.50 238 55.50 1086 56.05 53.43 +1.02 +8.6 Aarons N AAN .12 .3 11 49.77 34.29 335 46.10 2801 46.78 43.85 +1.21 +15.7 Abaxis Q ABAX .72f .9 71 83.98 43.66 128 83.30 608 83.37 83.21 +.02 +68.2sAbbottLab N ABT 1.12 1.8 27 65.50 48.05 5757 63.32 37900 65.50 61.55 +.26 +11.0 AbbVie N ABBV 3.84 4.3 16 125.86 69.38 11791 88.91 47149 97.17 86.76 -7.72 -8.1 AbeonaTh Q ABEO 22.75 7.01 417 14.35 2344 14.75 13.85 -.40 -9.5 AberFitc N ANF .80 3.1 18 29.20 8.88 1747 26.16 6986 27.46 24.93 +1.00 +50.1tAbdAsPac A FAX .42 9.8 5.29 4.32 533 4.30 3224 4.38 4.30 -.03 -11.9 AbdAustEq A IAF .70e 11.4 6.77 5.85 42 6.15 228 6.16 6.03 +.12 -3.5 AbdnChile A CH .58e 8.2 9.64 6.76 407 7.05 1004 7.08 6.96 +.01 -21.1 AbdGlbInc A FCO .84 10.5 9.48 7.81 19 8.01 131 8.10 7.95 +.07 -9.2 AbdEMSmC A ABE .21e 1.4 15.82 12.76 14.69 +1.0 AbdJapnEq N JEQ .48e .7 9.89 8.39 4 8.48 154 8.56 8.43 -.04 -6.0 Ability rs Q ABIL 14.55 2.14 62 5.10 842 5.74 4.67 -1.99 +15.9 Abiomed Q ABMD 450.93 141.56 713 423.48 3586 433.56 417.06 +4.72 +126.0 Abraxas Q AXAS 39 3.27 1.52 1372 2.76 5495 2.93 2.70 -.13 +12.2 AcaciaC n Q ACIA 50.10 24.72 291 34.18 2000 35.30 33.50 -1.29 -5.7 AcaciaTc Q ACTG .50 12.8 5.50 2.90 82 3.90 566 4.00 3.75 +.05 -3.7 AcadiaHlt Q ACHC 18 54.34 26.92 489 42.25 4061 43.68 41.93 -1.20 +29.5 AcadiaPh Q ACAD 41.20 14.51 3010 16.84 17271 18.37 16.61 -.62 -44.1 AcadiaRlt N AKR 1.08 4.1 23 30.63 21.34 438 26.57 2551 27.01 26.15 -.43 -2.9tAcasti g rs Q ACST 3.36 .53 64 .56 374 .62 .53 -.03 -40.2 AccelrDiag Q AXDX 30.35 16.75 171 21.60 797 22.70 20.83 +.65 -17.6 Acceleron Q XLRN 50.00 29.57 470 46.58 1785 46.78 44.31 +.72 +9.8sAccenture N ACN 2.66 1.6 27 168.95 125.48 1110 166.52 10188 168.95 165.51 -1.57 +8.8 AccessNt Q ANCX .60 2.1 25 30.99 24.36 48 28.59 355 28.84 28.00 -.15 +2.7 AccoBrds N ACCO .24 1.7 24 14.63 10.35 316 14.05 1768 14.50 14.00 -.40 +15.2 Accuray Q ARAY 6.15 3.60 318 4.00 1279 4.00 3.80 +.10 -7.0 AcelRx Q ACRX 5.75 1.55 290 2.95 3354 3.35 2.85 -.25 +45.7 AcerTh rs Q ACER 27.80 7.36 10 20.25 68 24.28 19.63 -2.05 +46.2 AcetoCorp Q ACET .04m 1.2 17.10 2.22 392 3.23 1735 3.54 3.12 -.19 -68.7tAchaogen Q AKAO 24.75 6.90 1061 7.14 6377 7.78 6.90 -.68 -33.5tAchvLfS rs Q ACHV 52.80 3.25 80 3.30 808 3.61 3.25 -.25 -75.4 Achillion Q ACHN 5.66 2.58 690 2.86 4040 3.28 2.84 -.28 -.7 AclarisTh n Q ACRS 30.08 16.01 120 20.48 788 20.80 19.78 -.11 -17.0 AcmeU A ACU .44 2.2 18 28.76 18.51 14 19.90 21 20.75 19.38 +.16 -15.0 AcordaTh Q ACOR 36.35 16.55 264 28.75 1883 30.25 28.45 -1.05 +34.0 AcornInt rs N ATV 38.86 9.33 1 22.20 26 22.89 20.96 +.50 +25.8 ActiniumP A ATNM 1.08 .33 1857 .79 12088 .85 .75 +.00 +18.2 Act TxR n N TAXR 23.79 19.42 2 22.28 31 22.31 21.84 +.27 +4.2 ActivsBliz Q ATVI .34f .4 51 81.64 57.29 5632 79.65 25054 81.64 77.55 -1.85 +25.8 Actuant N ATU .04 .1 30.05 21.50 297 28.00 1655 28.65 27.75 -.35 +10.7 Acuity N AYI .52 .4 15 208.83 109.98 537 130.29 3110 134.52 129.57 -4.04 -26.0 Acushnet n N GOLF 25.66 15.16 320 24.20 783 24.36 23.54 +.33 +14.8sAcxiom Q ACXM 85 44.31 18.60 407 43.56 3257 44.31 41.80 +1.16 +58.1 AdamasPh Q ADMS 44.00 13.50 356 27.09 1607 27.76 26.59 +.03 -20.1 AdamisPh Q ADMP 5.85 2.35 193 3.80 1300 4.03 3.60 -.23 -13.6 AdaDvsEq N ADX 1.32e 1.3 16.11 14.30 87 15.94 711 15.95 15.75 +.17 +6.1 AdamsNR N PEO 1.32e 1.0 21.48 16.90 53 19.84 388 19.95 19.61 -.24 AdmRsc A AE .88 2.1 50.59 32.80 7 41.00 29 41.87 39.50 +1.50 -5.7 Adaptim n Q ADAP 14.63 4.82 535 10.44 2204 11.86 10.36 -.90 +56.3sAddusHmC Q ADUS 52 62.55 30.95 89 62.60 446 62.65 59.55 +2.80 +79.9 ADDvtgTch Q AEY 2.33 1.21 32 1.46 123 1.54 1.32 -.01 -.7 Adecaogro N AGRO 11.15 7.20 747 8.40 2728 8.60 8.27 +.04 -18.8 AdestoTc n Q IOTS 10.80 4.25 1201 5.70 5043 6.28 5.65 -11.6tAdient n N ADNT 1.10 2.4 86.42 47.03 886 46.43 3648 49.89 46.24 -1.87 -41.0 AdmaBio Q ADMA 5.70 2.01 98 4.84 754 5.00 4.44 +.17 +50.8sAdobeSy Q ADBE 59 260.94 143.95 2221 257.54 12327 260.94 250.71 -1.05 +47.0 Adomani n Q ADOM 15.02 .50 6167 .80 20771 1.00 .62 +.08 -81.8sAdtalemGl N ATGE .36 .7 21 53.40 30.15 302 52.85 1763 53.40 51.40 +.60 +25.7 Adtran Q ADTN .36 2.2 25.10 13.95 394 16.50 4599 17.20 15.55 +.85 -14.7 AduroBio n Q ADRO 14.05 5.83 244 6.90 1825 7.25 6.65 +.05 -8.0sAdvAuto N AAP .24 .2 25 143.70 78.81 586 142.67 3851 143.70 139.02 +3.33 +43.1 AdvDisp n N ADSW 25.80 21.50 251 24.33 1545 25.45 24.30 -1.10 +1.6 AdvDrainS N WMS .32f 1.1 24 31.00 17.90 89 28.65 648 29.15 28.30 -.20 +20.1 AdvEmis n Q ADES 1.00 8.8 3 12.20 7.00 71 11.34 358 11.65 11.27 -.32 +17.4 AdvEnId Q AEIS 16 95.00 57.03 272 59.84 2674 61.50 58.89 +.70 -11.3 AMD Q AMD 17.34 9.04 42865 16.50 236454 17.00 16.41 +.23 +60.5 Advansx n N ASIX 46.51 29.55 113 39.12 818 40.11 37.53 +.71 -7.0 AdvOil&Gs N AAV 6 7.35 2.70 191 3.30 500 3.33 3.05 +.08 -23.3 Advaxis Q ADXS 7.45 1.15 534 1.48 5203 1.51 1.31 +.14 -47.9 AdvClayCv N AVK 1.13 7.3 16.80 14.62 57 15.57 258 15.61 15.41 +.08 -2.0 AdvCCvII N AGC .56 10.1 6.49 5.40 163 5.57 631 5.65 5.55 +.02 -7.0 AdvClEnh N LCM .84 10.8 8.87 7.67 33 7.78 275 7.82 7.73 +.03 -6.7 AdverumBi Q ADVM 8.59 2.40 424 5.05 2796 5.40 4.80 -.10 +44.3 AdSDorWr N AADR .32e .6 64.00 47.31 19 54.23 113 54.68 53.00 -.27 -7.9stAdS Shrt n Q DWSH 25.20 24.95 0 25.13 215 25.20 24.95 +.12 +.4tAdS Micr n Q DWMC 25.00 24.40 24.86 4 24.87 24.40 +.26 +.7 AdvS Vice n Q ACT 29.50 24.23 3 26.28 15 26.39 25.85 -.06 +.3 AdSNewT n N FNG 24.13 19.60 14 22.02 58 22.21 21.51 -.06 +2.6 AdvSh ef n A CWS 32.47 27.57 32.18 +2.7 AdvS Kor n N KOR 32.69 26.11 26.57 1 26.58 26.57 -.70 -14.3 AdvSmCap N SCAP 39.72 31.00 39.69 1 39.72 39.08 +.52 +13.4 AdvPacFlt N FLRT 1.56e 50.07 48.52 49.24 6 49.68 49.08 -.10 -.2 AdvSSage N HOLD .41e .4 103.68 99.03 99.26 0 AdvNfltMS N MINC 1.34e 2.8 48.91 47.01 45 47.96 86 47.96 47.81 +.12 -.9 AdvSStarG N VEGA 31.97 28.75 1 31.54 6 31.73 31.54 -.03 +2.3 AdvTrTabs N TTFS .47e .7 75.63 64.11 8 68.65 23 69.39 68.65 -.27 -3.9 AdMadGBd N FWDB .73e 2.9 27.29 24.20 1 25.52 5 25.69 25.26 +.04 -1.4 AdMadIntl N FWDI .37e 1.2 33.10 27.94 30.57 1 30.57 30.43 -.06 -1.6 AdMadDm N FWDD .18e .3 57.19 47.83 54.73 5 54.73 54.24 +.55 +2.3 AdvActBear N HDGE 8.91 7.43 56 7.58 290 7.65 7.50 -.01 -3.3 Aecom N ACM 11 39.90 30.15 712 32.61 3304 33.23 31.84 +.04 -12.2 AegeanMP N ANW .08 5.1 4 5.93 .60 1489 1.57 6763 1.72 1.33 -.12 -63.5 Aegion Q AEGN 22 28.19 19.11 78 25.36 486 26.11 25.02 -.26 -.3 AegleaBio n Q AGLE 12.00 2.81 153 9.20 947 9.51 8.80 +.42 +70.1 Aegon N AEG .25e 4.1 7.48 5.29 737 6.14 5049 6.18 6.04 +.14 -2.5 Aegon cap N AEH 1.59 6.1 26.52 25.40 98 26.12 229 26.19 25.87 -.09 +1.2 Aegon 6.5 N AED 1.63 6.2 26.83 24.55 73 26.22 197 26.42 26.16 -.14 +1.0 Aegon flt N AEB .77 3.1 25.35 23.55 16 24.93 103 24.93 24.55 +.21 +3.1 AehrTest h Q AEHR 4.33 2.12 445 2.70 991 2.82 2.45 +.07 -.4 Aemetis Q AMTX 3.12 .45 28 1.50 105 1.61 1.43 -.04 +172.7 AerCap N AER 9 56.26 47.39 1553 55.53 4343 56.01 54.68 +.58 +5.6sAeriePhm Q AERI 74.60 47.05 246 73.40 1277 74.75 72.00 +.30 +22.8 Aerocntry A ACY 3 17.34 10.10 8 15.75 11 16.20 15.05 +.12 +3.3 AerohiveN N HIVE 6.50 3.02 124 4.09 773 4.16 3.96 +.03 -29.8 AerojetR N AJRD 36.25 22.31 621 30.28 3936 30.96 29.38 +.05 -2.9sAeroViron Q AVAV 75.25 36.71 219 75.24 1374 76.11 71.63 +1.87 +34.0 AEtern g rs Q AEZS 3.29 1.02 40 1.92 271 1.98 1.87 -.04 -18.6 Aethlon rs Q AEMD 3.85 .79 48 1.29 612 1.38 1.27 -.01 +14.4 Aetna N AET 2.00 1.1 18 194.40 149.69 6394 187.22 13116 194.00 187.22 -4.67 +3.8tAeviGeno Q GNMX 2.65 .83 33 .94 858 1.07 .83 -.04 -22.0 AffilMgrs N AMG 1.20 .8 12 216.99 145.00 343 148.84 1883 151.34 147.41 +.36 -27.5 AffimedNV Q AFMD 2.85 1.15 262 1.81 765 1.85 1.70 +.01 +39.5tAgenus Q AGEN 6.19 2.05 660 2.12 4520 2.26 2.05 -.07 -35.0tAgileThr h Q AGRX 5.60 .44 1140 .49 3835 .57 .40 -.06 -82.0 Agilent N A .60 .9 75 75.00 58.22 1611 63.85 8478 64.65 62.15 +.47 -4.7 Agilysys Q AGYS 16.80 9.80 37 16.38 555 16.64 16.25 -.11 +33.4 AgiosPhm Q AGIO 99.82 51.62 435 91.06 1478 94.39 85.01 +.66 +59.3 Agnico g N AEM .44 43 51.86 37.35 832 46.03 4890 46.30 44.73 +.51 -.3sAgreeRlt N ADC 2.16f 4.0 25 54.70 43.74 167 53.49 730 54.70 52.62 -.62 +4.0 AgroFresh Q AGFS 16 9.05 4.94 55 7.03 459 7.15 6.91 +.08 -5.0tAileronT n Q ALRN 15.48 4.09 29 4.28 443 5.39 4.09 -.74 -59.4 Aimmune n Q AIMT 42.00 18.25 269 29.18 1392 29.73 28.52 -.16 -22.8 Air Inds A AIRI .60 37.5 1.95 1.15 54 1.60 211 1.60 1.41 +.07 -5.3 AirLease N AL .40 .9 5 50.70 38.31 2261 42.68 5495 44.00 41.44 +.38 -11.2 AirProd N APD 4.40 2.9 23 175.17 141.88 2490 154.35 6683 157.62 153.02 -2.98 -5.9 AirT Inc Q AIRT 35.08 14.40 2 33.25 5 33.90 33.20 -.43 +34.7 AirTrnsp Q ATSG 27.67 19.17 189 23.50 921 23.79 22.51 +.28 +1.6tAirMedia Q AMCN 2.87 .52 74 .57 471 .60 .52 -.03 -50.5 Aircastle N AYR 1.12 5.5 9 25.30 18.97 383 20.29 1119 20.74 20.14 +.03 -13.3 Airgain n Q AIRG 42 13.88 7.31 100 10.50 246 10.88 10.32 -.01 +16.8 AkamaiT Q AKAM 72 83.08 44.65 1161 78.91 5720 79.18 77.20 +1.59 +21.3 AkariTh rs Q AKTX 11.95 1.70 18 2.08 186 2.27 1.96 -.02 -52.0 AkceaTh n Q AKCA 33.99 9.65 190 30.73 969 31.88 27.76 +2.93 +77.0 AkebiaTher Q AKBA 20.25 7.90 356 10.29 3126 10.74 9.62 +.34 -30.8 AkersBios Q AKER 1.82 .12 1010 .37 10068 .40 .36 +.01 +173.9 Akorn Inc Q AKRX 50 33.73 10.76 1107 17.47 11614 17.85 16.55 -.44 -45.8 Akoustis n Q AKTS 9.50 4.86 62 8.82 781 9.37 8.63 +.02 +41.6 AlaPw pf Q N ALPpQ 1.25 4.8 27.05 24.49 72 25.85 106 25.94 25.57 -.09 -2.7 AlamoGp N ALG .44 .5 24 120.58 86.41 57 91.27 217 92.12 88.30 +1.30 -19.1 AlamosGld N AGI .02 .4 8.58 4.83 925 5.48 6779 5.66 5.32 -.11 -15.8 Alarm.cm n Q ALRM 45 49.49 33.39 334 44.04 1338 44.88 42.50 +1.11 +16.7 AlaskaAir N ALK 1.28f 2.1 8 93.00 57.53 3029 60.63 9478 64.50 60.58 -.80 -17.5 AlaskCom Q ALSK 56 2.91 1.39 82 1.68 338 1.74 1.64 -37.3 AlbnyIn N AIN .68 1.1 55 68.85 49.20 63 64.40 425 64.90 62.10 +1.50 +4.8 Albemarle N ALB 1.34f 1.4 20 144.99 86.75 1811 93.90 7708 97.86 93.56 -1.67 -26.6 Albireo Q ALBO 39.87 20.25 39 32.61 252 34.83 32.07 -1.81 +27.4 Alcentra h Q ABDC .72 11.2 13.20 5.90 37 6.42 194 6.51 6.05 +.32 -23.5 Alcoa Cp N AA 20 62.35 35.54 9844 40.32 39882 48.75 40.03 -6.94 -25.2 AlderBioPh Q ALDR 19.60 8.60 480 18.00 3152 19.40 17.85 -1.25 +57.2 AldeyraTh Q ALDX 11.90 3.90 46 7.90 312 8.55 7.75 -.65 +16.2 AlexB Inc N ALEX .28 1.2 33 30.35 20.83 224 24.20 1601 24.99 23.67 -.80 -12.8 Alexanders N ALX 18.00 4.7 436.80 332.98 4 385.00 30 385.00 378.32 +1.12 -2.7 AlexREE N ARE 3.72f 3.0 31 134.37 114.00 440 124.69 2334 127.67 124.21 -3.22 -4.5 AlxRE pfD N AREpD 1.75 5.0 37.59 33.99 35.24 3 35.47 34.73 -4.7 AlexcoR g A AXU 1.85 1.10 237 1.24 1367 1.35 1.24 -.08 -22.0 Alexion lf Q ALXN 52 149.34 102.10 1298 135.16 6826 137.90 133.78 -.71 +13.0 AlgonPw n N AQN .51f 11.34 9.45 193 9.84 876 9.94 9.52 +.27 -11.8 Alibaba N BABA 56 211.70 147.50 12806 187.25 68932 193.23 186.61 -2.79 +8.6 Alico Q ALCO .24 .8 34.80 25.55 2 31.65 16 32.45 31.20 -1.05 +7.3sAlignTech Q ALGN 375.33 154.90 756 375.38 2893 378.98 357.46 +11.93 +68.9 AlimerSc h Q ALIM 1.65 .74 84 1.09 577 1.17 .99 +.09 -18.0 Alio Gld rs A ALO 4.94 1.32 65 1.43 581 1.52 1.37 -.02 -61.0 Alkermes Q ALKS 71.22 39.54 640 45.04 3773 45.76 43.56 +.77 -17.7stAllakos n Q ALLK 33.24 26.00 698 35.05 5136 37.00 26.00 +12.2 AllegCp N Y 639.42 521.07 27 607.83 167 610.00 591.85 +13.16 +2.0 AllegTch N ATI 30.25 16.82 1586 26.65 7960 27.05 26.11 -.11 +10.4 AllgnceBc n Q ABTX 32 46.85 31.75 43 45.40 114 45.85 43.75 +1.75 +20.6 AllegiantT Q ALGT 2.80 1.9 11 181.45 111.54 190 144.20 842 144.50 137.75 +1.00 -6.8 Allegion N ALLE .84 1.1 89.81 73.85 609 79.49 3499 80.47 78.05 -.22 -.1sAllegMrg un Q ALGRU 10.17 10.04 168 10.17 1226 10.17 10.12 +.05 +1.3 AllenaPh n Q ALNA 17.56 6.13 107 11.39 310 12.35 10.68 +.01 +13.2 Allergan N AGN 2.88 1.7 11 256.80 142.81 1503 171.79 6977 177.46 170.20 -5.36 +5.0 Allete N ALE 2.24 2.9 23 81.24 66.64 115 77.52 728 78.75 76.69 -.05 +4.2 AlliCAMun N AKP .70 5.3 14.02 12.49 8 13.28 58 13.38 13.15 +.08 -2.3 AlliData N ADS 2.28 1.0 14 278.33 192.02 957 233.08 5151 237.26 216.07 -10.42 -8.0tAll MMA n Q AMMA 3.07 .17 268 .20 3403 .32 .17 -.12 -82.6 AlliBNtlMu N AFB .75 5.9 14.22 12.32 24 12.70 252 12.71 12.57 +.08 -5.2 AlliOne rs N AOI 30.70 9.85 97 14.35 716 15.85 14.05 -2.05 +8.3 AllnceRes Q ARLP 2.06f 10.8 5 21.90 15.55 249 19.10 2588 19.45 18.00 +1.08 -3.0 AlliBGlbHi N AWF .84 7.3 13.12 11.46 187 11.57 821 11.57 11.47 +.06 -9.3sAlliBern N AB 2.57e 8.6 14 30.10 22.55 215 29.90 916 30.10 28.90 +.85 +19.4 AlliantEg s N LNT 1.34 3.1 21 45.52 36.84 1098 42.54 5323 43.35 42.20 -.39 -.2 AlliGlCvInc N NCV .78 11.1 7.28 6.41 123 7.04 687 7.07 6.98 +.1 AlliGblCv2 N NCZ .69 11.4 6.49 5.70 200 6.07 791 6.07 6.00 +.05 -2.3 AlliNFJDv N NFJ 1.20 9.4 13.81 12.29 130 12.80 708 12.84 12.67 +.10 -1.9sAlliGlEqCv N NIE 1.52 6.5 23.28 19.03 75 23.25 419 23.38 22.71 +.27 +10.0 Allz24Tgt n N CBH 10.05 8.75 20 9.25 160 9.25 9.13 +.07 +1.6 AllnzgDI&Cv N ACV 2.00 8.4 24.13 20.03 26 23.91 181 24.00 23.77 +.05 +9.5 AlldCap47 N AFC 1.72 6.7 26.31 25.14 3 25.72 48 25.75 25.50 +.11 +.9 AldHlPrd rs Q AHPI 5.25 1.72 26 2.50 89 2.87 2.46 -.01 +19.6 AlliedMot Q AMOT .12f .3 46 51.80 22.78 56 47.70 160 48.94 46.20 -.88 +44.2 Alliqua rs Q ALQA 4.58 1.58 3 2.11 32 2.21 2.05 -.05 +16.6 AllisonTrn N ALSN .60 1.4 15 45.69 32.93 616 41.91 4015 42.29 41.00 +.09 -2.7 AllotComm Q ALLT 6.09 4.74 62 5.20 482 5.35 5.16 -.20 -2.4 AllscriptH Q MDRX 16.13 10.78 1672 11.65 5697 12.55 11.62 -.81 -19.9 Allstate N ALL 1.84 2.0 14 105.36 85.59 1863 93.42 9965 95.83 92.59 +.59 -10.8 Allstat pfA N ALLpA 1.41 5.6 26.43 24.63 28 25.33 106 25.86 25.16 -.43 -1.1 Allstate 53 N ALLpB 1.28 4.9 28.09 25.10 61 26.28 182 26.34 25.79 +.10 +.2 Allstat pfC N ALLpC 1.69 6.6 27.02 25.39 36 25.69 131 25.70 25.42 +.21 -1.3 Allstat pfD N ALLpD 1.66 6.4 27.98 25.60 2 25.81 19 26.08 25.76 -.15 -2.2 Allstat pfE N ALLpE 1.66 6.4 27.49 25.70 103 25.83 325 26.07 25.71 -.13 -1.6 Allstat pfF N ALLpF 1.56 5.9 27.83 25.02 31 26.34 104 27.22 26.20 -.60 -1.0 AllyFincl N ALLY .60f 2.2 12 31.29 20.69 1891 27.74 10821 28.13 27.19 +.42 -4.9tAlmadM n A AAU 1.32 .67 122 .69 577 .71 .67 -.02 -33.0 AlnylamP Q ALNY 153.99 70.76 418 105.93 3015 108.39 100.45 -1.54 -16.6 AlphaOmg Q AOSL 19 18.72 12.92 48 14.28 261 14.68 13.98 +.13 -12.7 AlpUSQVal N QVAL 1.35e 4.2 33.51 25.01 6 31.86 40 32.09 31.54 +3.7 AlpValuIntl N IVAL 1.35e 4.4 35.03 30.29 1 30.91 23 30.91 30.69 +.20 -6.5 AlpMoIntQ N IMOM 33.00 26.60 1 29.15 17 29.73 29.04 -.49 -4.0 AlpMoUSQ N QMOM 33.24 24.94 1 32.21 26 32.30 31.55 +.62 +12.6 AlpArcVl n N VMOT 31.39 25.52 3 29.20 131 29.43 29.01 +.04 +.7 AlphaPro A APT 17 4.25 3.15 8 3.45 49 3.65 3.35 -.15 -13.8sAlphabet C Q GOOG 31 1204.50 903.40 1247 1184.91 8049 1204.50 1170.60 -3.91 +13.2sAlphabet A Q GOOGL 36 1221.59 918.60 1895 1197.88 9886 1221.59 1182.00 -6.54 +13.7 Alphatc rs Q ATEC 4.27 1.58 66 2.89 719 2.96 2.55 +.10 +8.6 AlpImmu n Q ALPN 12.87 2.30 7 8.13 23 8.50 8.08 -.07 -27.4 AlpTotDiv N AOD .69 7.8 10.03 8.39 8.85 -6.5 AlpsETF N GRI 1.52e 3.5 47.47 40.28 1 43.66 15 44.11 43.56 -.49 -2.8 AlpsEqSect N EQL 1.83e 2.6 73.29 63.89 1 70.97 8 71.25 70.61 -.10 +2.1 AlpDisrTc n N DTEC 29.82 24.40 7 28.95 102 29.22 28.75 +.10 +14.8 AlpsRtSec n Q SWIN 32.49 27.48 1 32.14 14 32.31 31.78 +.32 +8.0 AlpBzSoMed N BUZ 38.12 28.31 11 37.07 23 37.86 36.70 -.04 +15.7sAlpsRivFlex N RFFC 35.39 30.68 7 35.27 31 35.39 34.94 +.16 +1.6 Alps RivDiv N RFDA 33.92 28.25 3 32.95 29 33.21 32.93 -.08 +4.0 AlpRvrCare N RFCI 26.24 23.73 13 23.92 56 24.03 23.91 -.12 -3.2 AlpRivUncn N RFUN 26.57 24.98 5 25.04 32 25.20 25.03 -.15 -3.9 AlpSprtJG N SGDJ 38.94 27.95 35 28.59 190 29.10 28.29 -.35 -14.9 AlpMedBrk N SBIO 39.50 27.19 52 38.97 174 39.18 38.15 +.16 +18.8 AlpSprotG N SGDM .12e .6 22.94 18.32 6 19.00 107 19.09 18.63 +.08 -8.3 AlpWkplEq N EQLT .42e 1.1 39.15 32.95 2 37.25 8 37.35 36.86 +.13 +2.8 AlpEDvDg N EDOG .73e 3.3 27.38 20.95 3 22.01 37 22.03 21.57 +.37 -13.4 AlpAlerEn N ENFR 1.35e 6.0 24.50 19.24 2 22.44 16 22.72 22.04 +.15 -2.8 AlpIntDvDg N IDOG 1.47e 5.4 30.26 26.64 58 27.42 245 27.44 27.09 +.08 -4.3 AlpBarr400 N BFOR .25e .6 44.67 36.66 7 44.50 55 44.67 43.93 +.30 +7.0 AlpRivStInc N RIGS .30e 1.2 25.76 24.28 36 24.41 151 24.53 24.34 -.09 -2.9 AlpsDvDog N SDOG 1.40e 3.1 49.27 41.57 55 44.80 356 45.16 44.78 -.23 -2.2 AlpAlerMLP N AMLP 1.35e 12.9 12.13 9.01 16570 10.49 104118 10.76 10.15 +.16 -2.8 AltaMesa n Q AMR 10.79 6.35 841 6.70 3361 7.04 6.57 -.19 -32.4 Altaba Q AABA 82.45 56.73 7185 73.27 46985 75.57 73.03 -1.21 +4.9 Altair A n Q ALTR 37.77 16.55 331 34.77 1377 36.03 33.30 +.14 +45.4sAlteryx n N AYX 43.48 18.64 860 43.15 2842 44.00 41.26 +1.04 +70.8 Altice n N ATUS 31.32 14.60 1649 17.27 19778 18.96 17.26 -1.60 -9.5tAltimm rs Q ALT 3.16 .33 1249 .40 9448 .54 .33 -.11 -79.9 AltisrcAst A AAMC 116.00 55.00 1 64.15 9 68.00 61.69 -1.85 -21.4sAltisrce n Q ASPS 2 34.29 19.28 44 34.00 343 34.29 31.44 +2.32 +21.4 AltraIndlM Q AIMC .68 1.5 26 53.70 38.88 110 45.30 454 45.40 43.70 +.85 -10.1 Altria N MO 2.80f 4.9 18 74.38 53.91 6534 57.64 37692 58.43 55.18 -.86 -19.3tAlumChina N ACH 23.54 9.80 46 10.18 238 10.34 9.80 +.09 -43.2 AmTrstFn Q AFSI .34 2.3 15 16.37 8.80 358 14.56 2596 14.65 14.53 +.02 +44.6 ATrFn pfA N AFSIpA 1.69 9.0 25.28 13.96 4 18.75 43 18.94 18.29 +.17 -9.0 Market profile NYSE American Nasdaq Microsoft 55,939,600 106.27 +1.87 AMD 42,864,900 16.50 -.21 MicronT 32,575,600 55.02 -1.20 JD.com 30,106,900 35.51 -1.37 PepsiCo 27,559,600 116.01 +.24 IQIYI n 26,965,600 33.27 +.62 Comcast s 24,527,000 34.30 -.61 21stCFoxA 23,560,400 46.00 -.65 ReWalkRob 21,272,800 1.25 +.53 Cisco 20,731,900 42.01 -.39 WEEKLY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg2708.61 -3.19KlondexM g 9,607,700 2.16 -.05 TransEntx 6,681,000 5.20 +.17 iShIndia bt 3,854,100 34.10 +.39 NwGold g 3,308,900 1.90 +.02 Paretem rs 3,082,700 2.59 +.04 NthnO&G 2,861,000 3.42 -.03 AmpioPhm 2,245,400 2.63 +.27 UraniumEn 2,091,000 1.66 +.14 CheniereEn 2,044,100 62.47 -.33 22ndCentry 2,011,600 2.49 -.08 Pedevco rs 37,406,400 2.57 +1.07 BioPhrmX 37,059,600 .24 +.02 KlondexM g 31,842,700 2.16 -.19 TransEntx 30,649,600 5.20 +.60 NovaGld g 22,332,600 4.48 +.19 HeliMAn h 283,626,900 .10 -.05 AMD 236,454,300 16.50 +.23 Microsoft 202,186,900 106.27 +.84 IQIYI n 161,591,700 33.27 -.68 MicronT 160,945,400 55.02 -1.33 FRIDAY MOST ACTIVEName Vol Last Chg 12789.91 +3.43 NYSE Advanced Declined Unchanged WEEKLY CHANGE WEEKLY CHANGE WEEKLY CHANGE GenElec 171,174,100 13.12 -.61 S&P500ETF 83,116,900 279.68 -.32 BkofAm 80,339,000 30.13 +.46 iShEMkts 75,114,300 43.96 +.62 Skechers s 53,707,600 26.27 -6.98 ClevCliffs 52,005,300 9.96 +1.12 SPDR Fncl 51,457,000 27.56 +.05 iShBrazil 43,893,700 35.65 +1.15 FordM 41,486,800 10.56 -.11 VanEGold 39,134,300 21.78 +.20 FRIDAY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg BkofAm 421,362,600 30.13 +1.58 GenElec 398,190,000 13.12 -.77 S&P500ETF 289,444,300 279.68 +.09 SPDR Fncl 283,632,000 27.56 +.58 iShEMkts 267,472,800 43.96 +.11 ARC Docu 2.45 +49.4 GolLinhs s 7.09 +21.4 CastlightH 5.40 +21.3 LejuHldgs 1.82 +21.3 CentElecBr 4.62 +20.3 CentElBr B 5.04 +18.6 ClevCliffs 9.96 +18.6 BridgptEd 7.58 +17.3 WEEKS BIGGEST GAINERSName Close Chg StoneMor 3.57 -25.0 NCI BldSy 16.60 -20.4 BlueAprn n 3.11 -20.1 DB AgriLg 7.53 -18.6 HorizGbl n 5.55 -17.7 CinciBell rs 12.95 -16.7 EP Energy 2.26 -16.3 WEEKS BIGGEST LOSERSName Close Chg Pedevco rs 2.57 +71.3 TrioTch 5.35 +21.9 AmpioPhm 2.63 +13.9 TransEntx 5.20 +13.0 TrilogyMtl 1.84 +11.5 EnFuel grs 2.59 +11.2 GoldStdV g 1.59 +10.4 BirksGrp 1.60 +10.3 WEEKS BIGGEST GAINERSName Close Chg Zedge n 3.16 -19.0 TelInstEl 2.60 -14.8 Takung n 1.35 -11.2 RegHlt pfA 2.70 -10.3 Tengsco 1.08 -9.9 22ndCentry 2.49 -9.8 ImpacMtg 9.15 -9.0 MER Tel rs 3.07 +94.3 Celgene rt 1.06 +63.1 ChampO hrs 8.76 +43.6 ReWalkRob 1.25 +35.9 CodaOct n 5.05 +35.4 AvroBio n 37.55 +33.6 NF EngSv 4.00 +32.5 AvidBios rs 6.07 +30.8 InnovBio rs 6.18 -73.9 ChiCustR n 8.61 -45.8 CTI BioP rs 2.35 -43.1 Mersana n 10.87 -33.3 ShiftPixy n 3.10 -32.9 BlackBox 1.63 -28.5 Ability rs 5.10 -28.17820.20 -5.10How 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 q 1,293 1,492 136 Volume (000s) New Highs New Lows 2,921 81 29 Advanced Declined Unchanged 176 121 13 Volume (000s) New Highs New Lows 310 3 1 Advanced Declined Unchanged 1,321 1,498 209 Volume (000s) New Highs New Lows 3,028 123 33 Advanced Declined Unchanged 1,567 1,352 64 Volume (000s) New Highs New Lows 2,983 178 107 Advanced Declined Unchanged 169 147 10 Volume (000s) New Highs New Lows 326 8 18 Advanced Declined Unchanged 1,586 1,412 90 Volume (000s) New Highs New Lows 3,088 298 145 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 21, 2018

PAGE 51

AmTrF pfB N AFSIpB 1.81 9.1 25.23 12.92 8 19.90 50 20.02 19.35 +.27 -9.0 AmTrF pfC N AFSIpC 1.91 9.2 25.57 14.91 2 20.64 38 20.92 20.55 +.04 -8.2 AmTrF pf F N AFSIpF 24.19 13.93 15 19.54 179 19.80 19.10 -.01 -4.8 AmTrF pfE N AFSIpE 25.94 14.80 8 23.43 55 23.43 23.00 +.18 +2.2 AmTrFn 7.5 N AFST 27.79 23.30 5 25.01 31 25.77 25.01 -.13 -3.4 AmTrFn 55 N AFSS 1.81 7.4 26.36 21.41 4 24.56 42 24.97 24.36 +.18 -1.8 AmTrF pfD N AFSIpD 1.88 8.6 25.46 14.42 10 21.80 34 21.85 21.45 +.16 -1.8 Amarin Q AMRN 4.60 2.66 5939 2.80 29770 3.10 2.72 -.25 -30.2sAmazon Q AMZN 1858.88 931.75 3876 1813.70 25158 1858.88 1797.38 +.67 +55.1 AmbacFin Q AMBC 8 22.02 13.17 171 20.22 1923 20.48 19.98 -.01 +26.5 Ambarella Q AMBA 66.23 37.17 633 38.79 3983 40.06 37.37 +.88 -34.0 AmberRd N AMBR 10.29 6.14 118 8.78 627 9.14 8.48 -.28 +19.6 Ambev N ABEV .05e 1.0 9 7.43 4.58 37312 4.93 178909 5.07 4.75 +.12 -23.7 Amdocs Q DOX 1.00 1.5 19 71.72 61.00 267 68.12 2329 69.16 67.78 -.69 +4.0tAmedica rs Q AMDA 6.94 .45 265 .48 1831 .58 .45 -.05 -85.3sAmedisys Q AMED 55 95.70 45.60 236 95.60 1540 96.26 92.45 +1.61 +81.4 AMERCO Q UHAL 1.50e 19 400.99 317.43 40 371.90 203 380.10 360.06 -6.92 -1.6 Ameren N AEE 1.83 3.0 22 64.89 51.89 903 61.34 4500 61.98 60.73 -.05 +4.0 Ameresco N AMRC 21 13.95 5.25 172 12.75 476 13.20 12.59 -.45 +48.3 AmeriHld n Q AMRH 13.50 .70 504 1.33 26581 2.49 1.12 +.18 -57.1 AmerHl wt Q AMRHW 7.58 .25 .84 +9.8 AFMulti Q ATAX .50 7.8 22 6.50 5.85 18 6.38 161 6.40 6.35 -.02 +5.4 AMovilL N AMX .17e 1.0 24 19.91 14.85 3248 16.73 15433 17.75 16.63 -.84 -2.4 AmMovl A N AMOV 19.87 14.77 16 16.61 58 17.58 16.48 -.99 -2.3 AmCarM Q CRMT 13 68.20 33.05 49 64.50 244 65.40 61.90 +1.80 +44.5 AmAirlines Q AAL .40 1.1 6 59.08 35.64 5303 37.88 32442 39.20 36.93 +.76 -27.2 AmAssets N AAT 1.08f 2.9 23 41.69 30.62 144 37.57 974 38.32 36.97 -.60 -1.8 AmAxle N AXL 5 20.27 13.38 1795 16.13 6843 17.03 15.91 -.48 -5.3 AmCampus N ACC 1.84f 4.4 41 49.26 34.52 548 42.05 3395 43.30 41.98 -.65 +2.5 ACapSenF Q ACSF 1.16 9.4 6 13.10 10.35 22 12.35 169 12.45 12.30 +.15 +17.3 AEagleOut N AEO .55f 2.3 18 25.77 10.23 2976 23.84 21013 24.74 22.92 +.83 +26.8 AEP N AEP 2.48 3.5 18 78.07 62.71 2441 70.41 13100 71.17 69.71 +.06 -4.3 AmElTech Q AETI 2.53 .62 51 1.25 291 1.35 1.17 -.05 -16.7 AEqInvLf N AEL .24f .7 21 37.16 25.43 308 35.14 3334 35.70 34.84 -.40 +14.4 AmExp N AXP 1.40 1.4 15 103.24 83.33 3325 100.15 24571 103.07 99.28 -.35 +.8stAmFinTr n Q AFIN 16.80 13.15 796 13.98 1398 16.80 13.15 -6.8 AFnclGrp N AFG 1.40 1.3 19 121.69 95.19 171 110.11 1737 110.46 108.07 +2.00 +1.4 AFnclGp 54 N AFGE 1.56 6.0 27.21 25.20 4 25.93 31 26.11 25.81 -.11 -1.1 AFnclGp 55 N AFGH 1.50 5.8 28.20 25.00 4 25.75 66 26.05 25.65 -.05 -1.8 AHm4Rent N AMH .20 .9 23.23 18.39 3184 22.67 16401 22.96 22.34 -.04 +3.8 AHm4Rn pfD N AMHpD 1.63 6.2 27.73 24.61 27 26.30 155 26.30 25.77 +.37 -3.9 AHm4R pfE N AMHpE 1.59 6.1 27.53 24.53 72 26.03 91 26.03 25.70 +.11 -2.8 AH4Rn pfG N AMHpG 1.47 6.0 26.38 22.27 10 24.52 58 24.52 23.79 +.36 -2.6 AHm4R pfF N AMHpF 26.27 22.43 13 24.90 31 25.00 24.36 +.31 -2.6 AmIntlGrp N AIG 1.28 2.4 67.30 49.57 4889 53.32 17180 55.34 53.26 -.92 -10.5 AmLorain A ALN .47 .14 46 .19 384 .20 .18 -.01 +8.0 AMidstrm N AMID 1.65 14.7 15.25 9.42 317 11.20 2562 11.75 10.25 +.75 -16.1 AmerNtl Q AMNB 1.00 2.4 19 43.00 34.95 6 41.40 24 42.45 39.85 +.80 +8.1 AmNatIns Q ANAT 3.28 2.6 23 134.03 110.43 11 124.67 144 126.14 122.87 +1.06 -2.8 AmOutBr Q AOBC 28 21.74 8.32 647 10.43 3350 11.28 10.40 -.53 -18.8sAmPubEd Q APEI 37 45.75 17.40 146 44.65 556 46.15 43.40 +.10 +78.2sAmRailcar Q ARII 1.60 3.6 6 42.52 34.29 138 43.93 366 44.11 41.01 +2.13 +5.5 AmrRlty N ARL 21.57 8.00 3 17.25 17 17.66 16.00 +.51 +34.2 AmRenAs n N ARA 24.07 9.91 121 15.88 717 16.17 15.08 +.47 -8.7 AmrRvr Q AMRB .20 1.3 30 17.50 12.21 1 15.76 20 15.97 15.60 +.16 +3.4 AmShrd A AMS 14 4.10 2.25 6 2.92 50 2.95 2.79 +.22 +12.4 ASoft lf Q AMSWA .44 2.8 40 16.45 9.00 140 15.61 457 16.16 15.37 -.25 +34.2sAmStsWtr N AWR 1.02 1.7 33 60.95 46.64 160 60.14 821 60.95 58.94 +.63 +3.9 AmSupr rs Q AMSC 8.03 2.89 115 5.12 1180 5.29 4.84 +.03 +41.0 AmTower N AMT 3.08f 2.2 41 155.28 130.37 1787 140.38 11286 142.95 140.12 -2.85 -1.6 AVangrd N AVD .08 .4 40 24.00 17.50 30 21.65 212 22.15 21.55 -.55 +10.2 AmWtrWks N AWK 1.82f 2.1 38 92.37 76.04 756 87.55 3574 88.73 86.88 -.15 -4.3 AWoodmk Q AMWD 24 148.44 78.75 180 86.15 1242 91.20 83.15 -5.55 -33.9 Amerigas N APU 3.80 8.8 35 48.37 39.41 142 43.10 743 43.47 42.25 +.66 -6.8 Ameriprise N AMP 3.60f 2.6 12 183.90 129.87 1588 139.53 5998 145.59 139.34 -2.48 -17.7 AmerisBc Q ABCB .40 .8 20 59.05 41.05 292 51.85 1782 51.95 50.75 +.60 +7.6 Amerisafe Q AMSF .88 1.4 24 67.82 51.30 54 62.10 219 62.20 59.05 +3.00 +.8 AmrSvFin Q ASRV .08f 1.9 4.40 3.80 1 4.30 151 4.30 4.10 +.15 +3.6 AmSvFn pf Q ASRVP 2.11 7.4 33.90 26.50 0 28.50 2 30.20 28.25 -.32 -1.7 AmeriBrgn N ABC 1.52 1.8 10 106.27 71.90 1218 84.70 6375 88.24 83.31 -3.21 -7.8 AmesNatl Q ATLO .92f 2.9 20 32.00 26.00 4 31.35 30 31.75 30.40 +.10 +12.6 Ametek N AME .36 .5 31 79.32 60.50 763 73.57 3882 74.03 72.65 -.13 +1.5 Amgen Q AMGN 5.28 2.8 17 201.23 163.31 2252 190.49 13536 196.57 189.49 -5.42 +9.5 AmicusTh Q FOLD 17.62 11.44 1112 16.00 8000 16.21 15.15 +.25 +11.2 AmiraNatF N ANFI 7.05 1.62 148 1.97 669 2.10 1.91 -.10 -52.8 AmkorTch Q AMKR 7 11.88 8.19 823 8.74 5462 9.00 8.44 +.14 -13.0 Ampco N AP 18.60 8.49 5 9.85 100 10.15 9.50 -.05 -20.6 Amphastar Q AMPH 20.45 14.40 145 16.90 626 16.95 16.07 +.37 -12.2 Amphenol N APH .92f 1.0 36 93.62 74.03 1121 88.40 5387 89.50 88.01 -.31 +.7 AmpioPhm A AMPE 4.95 .38 2245 2.63 4728 2.79 2.11 +.32 -35.4sAmpOnRt ef Q IBUY 53.64 34.52 124 52.81 537 53.64 52.30 +.11 +29.2 AmpSrLn n N YESR 28.57 23.85 24.10 0 24.10 24.10 -.06 -1.2 AmpDivOpt N DIVO 30.56 26.10 0 29.14 6 29.14 28.85 +.21 +.5 Ampliph rs A APHB 2.05 .70 38 1.12 246 1.12 1.07 +.03 +10.9 Amrep N AXR 9 7.71 6.44 1 7.21 2 7.23 7.13 +.14 +2.7tAmtechSys Q ASYS 15.45 5.61 77 5.75 824 6.08 5.61 -.05 -42.9 Amyris rs Q AMRS 7.30 1.86 1049 6.60 2273 6.84 6.32 -.11 +76.0 Anadarko N APC 1.00 1.4 83 76.70 39.96 2530 70.95 16322 73.90 70.12 -3.64 +32.3 AnalogDev Q ADI 1.92 2.0 35 103.59 76.41 1388 97.81 8638 99.40 96.46 -.31 +9.9 Anaptys n Q ANAB 134.00 20.12 348 76.51 1669 78.39 69.52 +5.00 -24.0 Anavex rs Q AVXL 5.38 1.85 159 3.16 1180 3.30 3.02 -.05 -1.9sAnchBcWA Q ANCB 21 30.05 23.70 15 29.75 200 30.05 27.90 +2.00 +20.0 Andeavor N ANDV 2.36 1.7 39 151.89 89.58 1223 136.94 6284 138.46 133.80 +1.45 +19.8 AndeavLog N ANDX 4.42f 10.3 22 55.21 40.66 365 43.12 3361 44.43 40.88 +.31 -6.6 Andersons Q ANDE .66 1.9 38.00 29.60 96 35.45 362 35.60 34.30 +13.8 Anf DvAlt n N DALT 10.90 9.62 13 10.33 113 10.84 10.29 -.07 +1.7 AngioDyn Q ANGO 23.95 14.97 319 21.42 1655 21.75 20.56 +.82 +28.8 AnglogldA N AU 12.00 7.81 5464 8.08 23512 8.57 7.97 -.42 -20.7 ABInBev N BUD 3.19e 3.0 26 126.50 91.70 1544 104.62 5597 105.08 102.32 +.70 -6.2 AnikaTh Q ANIK 16 69.81 28.54 150 34.23 1031 35.71 33.68 -1.09 -36.5 Anixter N AXE 17 88.85 56.25 644 74.70 1908 75.00 63.55 +10.00 -1.7 Annaly N NLY 1.20 11.4 12 12.58 9.95 4860 10.50 30731 10.50 10.33 +.07 -11.7 Annaly pfC N NLYpC 1.91 7.5 26.02 25.00 17 25.52 43 25.52 25.31 +.21 +.1 Annaly pfD N NLYpD 1.88 7.4 25.85 24.06 40 25.50 93 25.50 25.26 +.19 +.6 Annaly pfG N NLYpG 1.63 6.7 24.83 23.35 214 24.48 510 24.48 24.13 +.10 -1.2 Annaly pfF N NLYpF 26.59 24.54 85 25.89 292 25.89 25.40 +.40 +.3 Ansys Q ANSS 55 184.95 119.20 353 178.92 1603 182.00 177.86 -.80 +21.2 AntaresP Q ATRS 4.09 1.58 493 2.78 2432 2.83 2.63 +.09 +39.7 Antero n N AMGP .16e .8 22.39 14.85 306 19.24 2820 19.54 18.20 +.24 -2.4 AnteroMid N AM 1.56f 4.9 25 35.10 24.20 575 31.64 3471 32.31 29.61 +1.63 +9.0 AnteroRes N AR 1.00 4.7 44 22.69 16.31 1145 21.16 11439 21.66 20.89 -.60 +11.4 Anthem N ANTM 3.00 1.2 16 267.95 179.40 864 248.52 5625 250.43 242.00 -1.99 +10.4 Anworth N ANH .60 12.0 10 6.21 4.55 287 5.01 1528 5.07 4.95 -.01 -7.9 Anwrth pfA N ANHpA 2.16 8.1 27.49 25.35 4 26.78 24 26.90 26.59 +.20 +1.3 Anwrth pfB N ANHpB 1.56 5.9 30.60 24.60 1 26.54 1 26.67 26.10 +.19 -3.3 Anwrth pfC N ANHpC 1.91 7.6 25.59 24.46 3 25.22 18 25.38 25.03 +.16 +.2 Aon plc N AON 1.60f 1.1 29 152.78 130.87 673 146.16 4046 147.65 144.26 +1.96 +9.1 Apache N APA 1.00 2.3 28 51.21 33.60 2039 44.38 14194 46.65 43.69 -2.82 +5.1 AptInv N AIV 1.52 3.6 24 46.72 37.97 656 41.82 3785 42.66 41.69 -.84 -4.3 AptInv pfA N AIVpA 1.72 6.6 27.80 25.52 26.03 6 26.06 25.68 +.26 -5.0 Apellis n Q APLS 32.00 12.45 211 18.28 1079 19.21 17.53 -.67 -15.8 ApogeeE Q APOG .63 1.3 18 55.18 37.24 142 48.51 747 50.42 48.37 -1.57 +6.1 ApolloCRE N ARI 1.84 9.8 11 19.06 17.56 822 18.84 3739 18.89 18.60 +.14 +2.1 ApoCRE pfC N ARIpC 25.88 24.80 15 25.69 38 25.69 25.38 +.29 -.5 ApollEnd rs Q APEN 9.65 3.55 124 8.28 466 9.09 7.63 -.69 +47.9 ApolloGM N APO 1.95e 5.5 12 37.35 26.66 1184 35.40 9902 36.49 35.01 -.72 +5.8 ApollG pfA N APOpA 1.59 6.2 26.62 23.98 35 25.50 124 25.73 25.44 -.28 -3.0 ApolG pfB N APOpB 1.59 6.4 25.20 24.25 36 25.03 287 25.06 24.81 -.02 +.8 ApolloInv Q AINV .60 10.2 6.44 5.18 566 5.87 3996 5.98 5.66 +.19 +3.7 ApolloI 43 N AIY 1.72 6.8 26.86 24.99 2 25.13 37 25.16 25.09 +.02 -3.6 ApolMed n Q AMEH 30.00 10.00 150 27.22 404 28.22 23.12 +3.92 +13.4tApollSrFlt N AFT 1.08a 6.7 18.69 16.00 50 16.06 348 16.15 16.00 +.08 -1.0tApolloTact N AIF 1.20a 7.8 16.54 15.32 48 15.37 272 15.57 15.32 -.07 -2.4 AppFolio n Q APPF 68.50 33.30 100 65.75 512 66.65 62.60 +2.75 +58.4 Appian A n Q APPN 43.61 18.45 290 33.11 2210 34.38 32.05 -.02 +5.2 AppHReit n N APLE 1.20 6.6 29 20.19 16.72 890 18.10 4343 18.29 17.83 -.03 -7.2 Apple Inc Q AAPL 2.92f 1.5 22 194.20 147.30 20670 191.44 107096 192.65 189.20 +.11 +13.1 ApplRecy h Q ARCI 1.75 .52 57 .68 297 .73 .67 -.03 -34.6 ApldDNA Q APDN 3.45 1.21 22 1.40 215 1.42 1.24 +.14 -12.1 AppGenTc Q AGTC 5.75 3.25 69 4.05 543 4.30 3.80 +.10 +12.5sApldIndlT N AIT 1.20 1.6 20 76.20 54.00 131 75.60 510 76.55 72.35 +2.40 +11.0 ApldMatl Q AMAT .80 1.7 13 62.40 41.94 7778 46.76 54848 49.15 45.95 +.63 -8.5 ApldOptoel Q AAOI 16 103.41 22.54 1311 41.78 8402 49.43 41.15 -6.00 +10.5 Approach Q AREX 11 4.21 2.19 86 2.43 1119 2.51 2.39 -.07 -17.9 Apptio n Q APTI 38.35 16.07 165 37.47 1363 37.72 35.66 +1.24 +59.3 ApricusB rs Q APRI 3.34 .25 289 .40 2148 .44 .36 +.03 -78.3 Aptargrp N ATR 1.28 1.3 28 96.83 79.97 193 95.78 845 96.54 93.16 +.91 +11.0 AptevoTh n Q APVO 6.35 1.15 70 4.90 559 5.01 4.32 -.07 +15.6 Aptinyx n Q APTX 25.21 17.35 19 20.21 335 22.38 20.05 -.86 Aptiv N APTV .22 .2 18 103.23 72.83 1840 92.94 8161 97.22 92.13 -.69 +9.6 AptoseB g Q APTO 4.55 1.30 150 3.13 1341 3.50 3.00 -.08 +39.7 AquaAm N WTR .88f 2.4 27 39.55 32.37 462 36.43 2287 36.82 36.01 +.06 -7.1 AquaMetal h Q AQMS 12.35 1.42 544 3.08 1483 3.12 2.86 +.06 +44.6 AquaB Tc n Q AQB 9.99 2.25 20 3.02 72 3.16 3.00 -.08 -14.2 Aquantia n N AQ 18.49 9.60 259 13.44 1497 13.60 12.18 +.93 +18.6 Acquavnt n N WAAS 17.70 10.87 44 15.72 308 16.70 15.30 -1.13 +1.3 AquinoxPh Q AQXP 16.90 1.96 2549 3.01 8297 3.44 2.51 +.36 -74.4 ArQule Q ARQL 7.21 .94 1093 5.38 8082 5.79 4.98 -.21 +226.1 Aradigm h Q ARDM 7.35 1.03 5 1.46 84 1.56 1.45 -.01 -78.2tAralezP h Q ARLZ 2.98 .21 3650 .32 8352 .33 .21 +.02 -77.8 Aramark N ARMK .42 1.1 20 46.09 36.29 1325 39.61 8947 40.04 38.34 +.95 -7.3 AratanaTh Q PETX 7.59 3.67 99 4.48 961 4.60 4.26 +.07 -14.8sArborRT N ABR 1.00f 8.9 9 11.72 7.88 889 11.23 15996 11.72 10.85 +.34 +30.0 Arbor prA N ABRpA 2.06 8.0 26.23 24.81 4 25.80 12 26.16 25.68 -.28 +1.8 ArborR pfB N ABRpB 1.94 7.6 25.95 24.59 25.45 5 25.65 25.45 -.03 -.4 ArborR pfC N ABRpC 2.13 8.0 26.68 25.51 0 26.50 3 26.55 26.25 +.19 +1.2 ArbutusB g Q ABUS 12.05 3.20 492 11.55 2590 12.00 10.30 -.15 +128.7 ArcBest Q ARCB .32 .7 16 50.45 21.05 273 46.70 1307 47.20 42.73 +2.20 +30.6 ArcadB rsn Q RKDA 66.56 3.60 302 7.43 3969 8.43 6.82 +.02 +35.1 ArcelorM rs N MT .10p 7 37.50 24.74 3667 29.22 15107 31.15 28.91 -.37 -9.6 ArchCap s Q ACGL 26 34.20 25.71 1466 29.05 5905 29.29 28.23 +.62 -4.0 ArchCap pfF Q ACGLO 1.36 5.5 25.99 23.67 32 24.84 178 24.92 24.50 -2.0 ArchC pfE Q ACGLP 1.31 5.5 25.25 22.75 63 23.89 253 24.14 23.80 -.25 -4.9 ArchCoal N ARCH 1.60 2.0 7 102.61 68.95 129 79.57 1043 80.51 75.52 +2.58 -14.6 ArchDan N ADM 1.34 2.8 19 48.26 38.59 2532 47.12 15891 47.94 46.90 -.45 +17.6 Archrock N AROC .48 3.8 34 13.35 8.25 429 12.70 3530 12.95 12.45 -.10 +21.0 Arcimoto n Q FUV 6.35 2.26 12 4.08 99 4.13 3.75 -.02 +1.7 Arconic N ARNC .24 1.3 31.17 16.47 2637 19.03 37874 19.80 18.88 +1.65 -30.2 Arconic pf A ARNCp 3.75 4.2 92.00 84.56 1 88.25 2 88.25 85.81 +1.75 +2.8 ArcosDor N ARCO 34 10.80 6.75 720 7.15 4193 7.50 7.05 -.05 -30.9 ArcturusT rs Q ARCT 15.19 4.78 5 8.34 51 8.87 8.20 -.42 +4.9tArcusBio n N RCUS 19.67 10.83 43 11.46 286 12.30 10.83 -.76 -33.4 Ardaugh n N ARD .56 3.4 23.72 15.98 218 16.46 489 17.04 16.33 -.22 -22.0 Ardelyx Q ARDX 8.65 3.58 148 4.40 2293 4.70 4.30 -.15 -33.3 ArdmoreSh N ASC 9.05 6.40 231 7.25 986 8.10 7.25 -.80 -9.4 ArenaPh rs Q ARNA 50.05 20.02 335 43.82 1773 45.00 43.05 -.36 +29.0 AresCap Q ARCC 1.52 9.0 9 17.11 15.03 790 16.88 5610 16.99 16.53 +.34 +7.4 AresCmcl N ACRE 1.12f 8.0 12 14.25 11.96 157 14.00 582 14.14 13.77 -.09 +8.5 AresDyCr N ARDC 1.40 8.8 16.73 15.48 55 15.91 346 16.10 15.90 -.05 -3.1 AresMgmt N ARES 1.18e 5.5 14 25.95 17.40 463 21.55 3445 22.05 21.05 +.10 +7.8 AresMg pfA N ARESpA 1.75 6.5 27.43 25.31 29 27.10 570 27.10 26.75 +.04 +2.3 Argan N AGX 1.00 2.5 9 69.95 34.90 162 39.30 1128 40.75 38.30 -1.20 -12.7 Argenx n Q ARGX 103.00 19.42 104 96.21 526 96.22 87.90 +7.29 +52.4 ArgoGp42 N ARGD 1.63 6.4 25.51 25.00 25.33 27 25.42 25.32 +.2 ArgoGpInt N ARGO 1.08b 1.8 13 65.90 48.83 44 60.95 291 61.35 59.80 +.75 +13.7 AristaNetw N ANET 54 311.67 141.78 569 268.84 2511 281.20 266.50 +2.35 +14.1 ArkInnova N ARKK 48.57 29.02 196 47.27 1320 47.75 46.33 -.47 +27.5 ArkIndInno N ARKQ 37.14 28.35 13 35.80 150 36.13 35.11 +.15 +8.7 ArkGenom N ARKG 31.89 21.72 85 31.24 678 31.87 30.69 -.45 +27.6 ArkWebX.O N ARKW .94p .7 59.29 36.18 94 58.41 674 59.09 57.31 -.06 +26.8 Ark 3dPr n N PRNT 27.21 22.65 5 25.32 23 25.56 25.25 -.18 +3.9 Ark IsrTc n N IZRL 22.04 19.16 5 21.09 18 21.45 20.50 +.08 +3.6 ArkRst Q ARKR 1.00 4.1 90 29.49 21.75 24.29 1 24.29 24.29 -.05 -10.1tArlingAst N AI 2.20 22.1 5 13.93 9.90 1265 9.97 2580 10.37 9.88 -.24 -15.4 ArlingAst23 N AIW 1.66 6.9 25.21 23.58 4 24.14 17 24.14 23.73 +.35 -1.2 ArlingAst25 N AIC 1.69 7.0 24.85 23.05 1 24.01 2 24.07 23.96 -.04 -.9 ArlAsst pfB N AIpB 1.75 7.1 25.85 22.97 24.59 1 24.59 24.50 -1.4 ArmadaHof N AHH .80 5.3 20 16.00 12.73 205 15.14 1443 15.44 14.97 -.24 -2.5 ArmrR pfA N ARRpA 2.06 8.1 25.75 23.71 1 25.49 8 25.49 25.38 +.10 +.2 ArmrR pfB N ARRpB 1.97 7.9 25.37 24.09 35 24.88 92 25.04 24.87 -.09 -.6 ArmourR rs N ARR 2.72 11.8 6 27.55 21.40 275 23.08 1467 23.26 22.93 -.08 -10.3 ArmsFloor N AFI 67 18.60 12.03 55 14.11 299 14.43 13.78 +.08 -16.6 sArmstrWld N AWI 16 70.95 43.77 433 68.00 3226 70.95 66.70 +.60 +12.3 Arotech Q ARTX 27 4.35 2.70 162 3.80 477 3.90 3.70 +7.0 ArrayBio Q ARRY 20.21 7.15 1098 16.98 8101 17.50 16.43 -.09 +32.7 ArrisIntl Q ARRS 30 30.38 22.60 502 26.22 3786 26.90 26.01 -.21 +2.1 ArrwDJYld N GYLD 1.59e 9.1 19.24 16.98 8 17.55 37 17.78 17.42 -.12 -2.4 ArrowEl N ARW 11 87.26 72.31 558 76.77 1871 78.52 76.69 -.77 -4.5 ArrowFn Q AROW 1.00b 2.6 17 38.60 29.81 13 38.05 59 38.40 37.10 +.40 +12.1 ArrCountR n Q DWCR 33.04 27.55 3 28.83 5 28.87 28.59 -.19 -4.5 ArwQVMEq N QVM 30.15 25.03 28.62 0 28.62 28.61 +.63 +3.2 ArwDWATc Q DWAT .09e .7 12.50 10.93 12.08 3 12.08 12.02 +.04 +3.8sArrowPhm Q ARWR 17.18 1.48 1410 16.03 7838 17.18 15.53 -.38 +335.6tArsanis n Q ASNS 3 28.69 2.94 208 3.03 727 3.41 2.94 -.37 -76.3 ArtesRes Q ARTNA .95 2.5 26 43.22 32.00 13 37.98 60 39.24 37.74 -1.5 ArtisanPtr N APAM 2.40a 7.6 21 41.45 29.00 178 31.45 1094 31.83 30.63 +.75 -20.4 ArtsWay Q ARTW .05 1.7 5.45 2.00 1 2.89 52 3.00 2.65 +.15 -3.3 AskanoG g A AKG 1.66 .43 204 1.13 1018 1.15 1.08 -.01 +60.1 AsburyA N ABG 10 76.50 49.10 202 69.35 1220 70.30 66.40 +2.00 +8.4 AscenaRtl Q ASNA 4.74 1.69 1575 3.64 9823 3.81 3.21 +.36 +54.9 Ascendis n Q ASND 76.29 26.30 115 69.18 621 72.30 68.58 -.55 +72.7 AscentCap Q ASCMA 17.84 1.68 113 3.14 792 3.79 2.97 -.24 -72.7 AshfordHT N AHT .48 5.9 8.66 5.42 335 8.18 1911 8.25 7.95 +.02 +21.5 Ashfrd pfD N AHTpD 2.11 8.2 26.17 25.06 1 25.88 26 25.91 25.75 +.08 +2.8 AshfHT pfF N AHTpF 1.84 7.6 25.50 22.21 2 24.21 30 24.21 24.04 +.16 -4.7 AshfrH pfG N AHTpG 1.84 7.6 25.44 22.23 17 24.23 42 24.29 23.96 +.13 -3.5 AshfrdH pfH N AHTpH 1.88 7.7 25.47 22.44 1 24.55 16 24.58 24.08 +.29 -3.4 AshfrdH pfI N AHTpI 1.88 7.7 25.16 22.62 18 24.42 443 24.42 24.08 +.30 -2.7 Ashford A AINC 19 109.82 47.03 11 71.76 35 72.65 64.93 +5.41 -22.8sAshland N ASH 1.00f 1.2 45 81.63 59.80 241 81.01 2197 81.63 79.02 -.17 +13.8 AsiaPc N APB .61e 2.2 15.71 13.00 4 13.43 17 13.48 13.29 -.19 -6.8 AsiaPWire Q APWC .10e 3.10 2.26 1 2.64 15 2.75 2.60 +.04 -4.2 AspenAero N ASPN 5.58 3.99 2 5.08 35 5.25 5.01 +.04 +4.1 AspenGp n Q ASPU 9.61 5.35 23 7.65 1304 7.82 7.20 +.06 -14.2 AspenIns N AHL .96 2.4 52.40 34.80 382 40.40 1751 40.63 39.45 +.75 -.5 Aspen pfC N AHLpC 1.49 5.8 28.99 25.21 46 25.84 215 25.88 25.73 +.01 -5.3 AspIns pfD N AHLpD 1.41 5.6 26.60 23.71 45 25.09 124 25.12 24.46 +.40 -2.7sAspenTech Q AZPN 41 99.94 53.51 237 98.85 1764 99.94 97.34 +1.15 +49.3 AssembBio Q ASMB 67.36 20.76 426 41.84 1271 43.76 40.82 +.20 -7.5 AscBnc pfC N ASBpC 1.53 5.8 27.50 25.28 1 26.31 7 26.31 26.01 +.26 -3.2 AsscBc pf D N ASBpD 26.65 24.08 2 25.02 17 25.24 25.02 -.14 -3.6 AsscdBanc N ASB .60 2.2 17 29.03 20.95 2811 27.90 7657 28.45 27.20 +.25 +9.8 AsdBan wt N ASB/WS 2.80 sAssocCap n N AC .20 .5 42.50 32.20 18 39.10 98 42.50 39.00 -2.55 +14.7 Assurant N AIZ 2.24 2.1 42 109.01 84.34 965 107.47 4091 108.97 106.00 -.55 +6.6 AssuredG N AGO .64 1.8 7 45.73 32.97 523 36.51 2923 36.99 36.17 -.30 +7.8 AsdGMu01 N AGOpB 1.72 6.7 26.40 25.36 3 25.72 30 25.93 25.71 -.13 -1.1 AsdGMu02 N AGOpE 1.56 6.1 26.82 24.81 12 25.60 27 25.78 25.52 -.31 -2.1 AsdGMu03 N AGOpF 1.40 5.6 25.81 24.13 4 25.01 22 25.17 24.92 +.04 -.2tAstaFd lf Q ASFI 5.30e 5.30 3.15 2 3.25 15 3.50 3.10 -.25 -5.6 Astec Q ASTE .40 .7 34 64.80 45.70 79 61.37 396 62.06 60.41 -.12 +4.9 AsteriasBio A AST 3.75 1.20 93 1.80 767 1.80 1.65 -20.0sAstraZen s N AZN 1.37e 3.7 9 37.37 28.43 2005 37.17 14937 37.37 36.58 +.01 +7.1 AstroNova Q ALOT .28 1.5 38 20.00 11.00 56 18.40 73 18.85 17.60 -.35 +32.9 Astronics Q ATRO 68 49.45 23.95 29 39.60 234 39.89 37.97 +1.35 -4.5 Astrotch rs Q ASTC 8.15 1.64 44 3.34 158 3.57 3.26 -.11 -.3 AsureSftw h Q ASUR 19.78 9.89 211 16.01 1111 16.64 15.16 -.12 +13.4 AtHomGr n N HOME 51 40.97 20.07 486 37.93 3682 38.20 35.97 -.01 +24.8 AtaraBioth Q ATRA 54.45 12.65 228 39.20 1486 40.90 38.20 -.75 +116.6tAtento SA N ATTO .34p 11 12.90 6.15 41 6.05 209 6.60 5.95 -.40 -40.4 athenahlth Q ATHN 163.94 111.61 304 156.76 1723 162.49 155.28 -4.68 +17.8 Athene n N ATH 55.22 43.09 598 43.95 4076 45.15 43.72 -.58 -15.0 Athenex n Q ATNX 20.00 13.16 219 18.84 1436 19.19 18.19 +.33 +18.5 Athersys Q ATHX 3.09 1.29 537 2.07 1972 2.16 1.99 +.01 +14.4 AtkoreInt n N ATRK 24.48 15.05 287 22.69 2473 22.90 22.03 +.26 +5.8 AtlAcq n Q ATAC 15.00 9.75 56 10.26 154 10.38 10.00 +.09 +4.1sAtlAcq rt Q ATACR .75 .33 1 .78 51 .78 .69 +.09 +30.0 AtlanAmer Q AAME .02 .8 4.00 2.30 5 2.60 24 2.70 2.38 +.21 -23.5 AtlCapBc n Q ACBI 33 21.60 15.20 47 19.65 302 19.75 19.35 +.05 +11.6 AtlPwr g N AT .12 2.60 1.80 215 2.15 1551 2.25 2.10 -.10 -8.5 AtlanticaYd Q AY 1.18e 5.9 25.99 18.00 157 19.93 908 20.52 19.85 -.46 -6.0 Atlanticus Q ATLC 2.67 1.52 0 1.93 70 2.22 1.78 +.22 -19.6 AtlasAir Q AAWW 8 75.29 50.65 223 69.00 1262 71.20 67.53 -1.50 +17.6 AtlasFin Q AFH 21.50 8.05 49 8.45 186 8.60 8.05 +.10 -58.9 AtlasFin pf Q AFHBL 1.66 6.7 27.87 24.43 1 24.95 6 24.99 24.81 +.11 -4.2sAtlassian n Q TEAM 68.98 33.16 1199 67.87 3996 68.98 65.15 +.68 +49.1 ATMOS N ATO 1.94f 2.1 17 93.56 76.46 265 91.44 1247 92.17 89.90 +.31 +6.5 Atomera n Q ATOM 8.00 2.45 10 5.78 173 5.90 5.26 -.01 +33.5 AtriCure Q ATRC 30.96 14.88 277 29.70 681 30.83 28.19 +.72 +62.8 Atrion Q ATRI 4.80 .8 48 694.00 516.85 4 630.00 18 632.90 602.45 +13.00 -.1 AttisInd hn Q ATIS 3.63 .35 163 .40 3010 .50 .39 +.01 -62.7 Attunity Q ATTU 12.79 6.25 293 12.70 991 12.78 11.40 +.18 +81.9 aTyrPhm n Q LIFE 6.50 .80 276 .88 1618 .97 .86 -.06 -74.9 AubNB Q AUBN .96 1.9 23 53.96 33.22 1 50.98 12 51.47 50.19 +.05 +31.1 Audentes n Q BOLD 46.18 15.74 309 41.43 1094 42.70 36.93 +3.34 +32.6 AudCodes Q AUDC 21 8.43 6.15 34 8.03 260 8.09 7.79 +.06 +9.1 AuriniaPh Q AUPH 7.68 4.41 278 5.81 1841 6.04 5.63 -.14 +28.3 AurynRs n A AUG 3.00 1.00 52 1.08 648 1.17 1.06 -.07 -34.1 AutoNatn N AN 12 62.02 38.59 549 48.59 5096 50.02 47.44 -.26 -5.3 AutoWeb Q AUTO 11 12.25 2.88 45 4.03 101 4.30 3.93 -.14 -55.3 Autodesk Q ADSK 142.94 101.55 1371 134.32 6422 137.96 134.13 -2.89 +28.1 Autohome N ATHM 17 119.50 46.10 965 101.38 3499 102.42 97.50 +1.09 +56.8 Autoliv N ALV 2.32 2.2 17 115.42 75.32 700 104.09 2924 107.36 102.67 -1.62 +13.7tAutolus n Q AUTL 30.00 19.17 95 25.20 943 25.59 19.17 +4.34 +.8 AutoData Q ADP 2.76f 2.0 37 141.52 100.51 1749 137.33 9606 138.23 134.74 -.01 +17.2 AutoZone N AZO 15 797.89 491.13 326 714.35 1249 720.52 680.40 +27.38 +.4 Auxilio n A AUXO 32 5.05 3.12 3.47 AvadelPh Q AVDL 11 11.93 5.60 114 6.82 654 7.10 6.61 -.29 -16.8 Avalara n N AVLR 59.40 40.63 273 42.93 1690 44.42 41.71 -.82 -2.7 AvalonHld A AWX 3.64 1.83 5 2.21 1226 3.21 2.16 -.02 +10.5 AvalonBay N AVB 5.88 3.4 23 193.41 152.65 432 170.54 2769 173.85 169.74 -2.81 -4.4 Avangrid n N AGR 1.76f 3.4 40 54.55 43.85 278 52.44 1664 53.22 52.10 -.46 +3.7 AvanosMd N AVNS 28 66.22 38.96 281 57.50 1765 58.83 56.43 -1.30 +24.5 AvayaHl n N AVYA 18 23.76 19.08 1123 21.35 6293 21.86 20.61 +.49 +6.8 AveThera n Q ATXI 7.70 3.28 7 4.06 128 4.30 3.96 +.13 +12.2tAVEO Ph h Q AVEO 4.24 1.86 3048 2.14 33185 2.92 1.86 -.76 -23.3 AveryD N AVY 2.26f 2.2 27 123.67 90.41 865 103.95 3524 105.29 102.51 +.29 -9.5 Avianca N AVH .18e 2.7 9.76 6.18 79 6.56 390 6.84 6.44 +.03 -18.3 AviatNet rs Q AVNW 19.79 12.90 4 15.95 57 16.31 15.51 +5.1sAvidBios rs Q CDMO 5.85 2.24 1192 6.07 10962 6.10 4.37 +1.43 +56.4 AvidTech Q AVID 7.65 3.99 128 5.04 516 5.37 4.91 -.24 -6.5 Avingr nrs Q AVGR 25.20 .95 292 1.38 2205 1.53 1.31 -.06 -81.0tAvinoSG g A ASM 1.89 1.08 123 1.11 659 1.22 1.08 -.08 -17.2 AvisBudg Q CAR 11 50.88 29.80 1015 32.75 8615 33.00 30.67 +.85 -25.4 Avista N AVA 1.49f 3.0 28 52.91 42.00 297 50.40 2332 50.70 49.92 +.26 -2.1 AvistaHl n Q AHPA 10.20 9.28 10.06 10 10.08 10.06 +.01 +1.4 Avnet Q AVT .76 1.7 11 44.85 35.67 855 43.61 3770 44.52 43.50 -.67 +10.1tAvon N AVP 14 3.80 1.42 4589 1.42 25470 1.51 1.38 -.03 -34.0sAvroBio n Q AVRO 35.96 26.51 250 37.55 979 38.79 28.00 +9.45 +20.4 Aware Q AWRE 36 5.20 3.70 6 4.00 26 4.00 3.95 -.03 -11.1 Axalta N AXTA 38.20 27.77 1401 30.27 8186 30.50 29.49 +.18 -6.5 Axcelis rs Q ACLS 6 37.05 18.60 254 21.50 1459 22.08 20.90 +.50 -25.1 AXIS Cap N AXS 1.56 2.7 65.89 47.43 693 57.90 2462 58.12 56.66 +1.01 +15.2 AXIS pfD N AXSpD 1.38 5.5 25.98 23.79 26 24.94 81 25.16 24.75 -.22 -1.1 AxisCap pfE N AXSpE 25.85 23.39 96 24.84 274 24.91 24.57 -.07 -1.3sAxoGen Q AXGN 56.40 14.30 255 55.00 1434 56.40 52.30 +2.25 +94.3sAxonEntpr Q AAXN 73.34 20.57 771 73.83 3433 74.75 67.79 +6.04 +178.6 Axovant n Q AXON 27.98 1.02 1081 2.46 8049 2.71 2.38 -.21 -53.3 AxsomeT n Q AXSM 6.45 2.05 91 3.15 354 3.25 3.05 -43.8 AytuBioSc n Q AYTU 6.82 .23 606 .29 3014 .32 .26 +.01 -86.8 Azul n N AZUL 35.05 15.53 1985 19.12 6860 20.09 17.55 +2.04 -19.8 AzurRx n Q AZRX 5.25 2.25 8 2.58 97 2.95 2.52 -.09 -29.1 AzurePwr n N AZRE 18.10 12.53 44 14.50 157 14.80 14.24 +.04 +2.1B -:B Comm Q BCOM 3.58e 20.49 7.57 8.15 3 8.15 7.60 +.15 -55.7 B&G Foods N BGS 1.90f 6.2 9 39.75 22.00 561 30.60 3372 31.50 29.60 +.55 -12.9 BRileyFn Q RILY .49e 2.2 23 23.70 15.15 36 22.38 223 22.80 22.15 -.18 +23.6 BRileyF 7.5 Q RILYL 1.88 7.4 26.84 25.19 4 25.25 52 25.29 25.22 +.01 -2.9 BRiley27 n Q RILYZ 1.88 7.5 26.20 24.76 10 24.95 56 24.96 24.87 +.10 -3.6 BRileyF27 n Q RILYG 25.90 24.49 15 24.83 48 24.90 24.76 +.13 -2.2 BRiley23 Q RILYH 1.84 7.2 25.72 25.07 24 25.44 151 25.46 25.35 +.05 +1.4 B2gold g A BTG 64 3.30 2.31 1870 2.56 16470 2.59 2.45 +.09 -17.4 BB&T Cp N BBT 1.50a 3.0 14 56.31 43.03 6925 49.94 27773 53.05 49.71 -.99 +.4 BB&T pfD N BBTpD 26.35 24.87 66 26.09 140 26.09 25.73 +.12 +2.5 BB&T pfE N BBTpE 1.41 5.5 26.20 24.49 227 25.71 433 25.81 25.56 -.14 +1.8 BB&T pfF N BBTpF 1.30 5.2 25.67 23.50 48 25.15 99 25.17 24.95 -.01 +.5 BB&T pfG N BBTpG 1.30 5.2 25.85 23.57 47 25.23 149 25.23 24.80 +.16 +.3 BB&T pfH N BBTpH 1.41 5.3 27.33 24.95 132 26.60 245 26.74 26.15 -.21 -1.5 BBVABFrn N BFR .25e 1.9 27.45 11.41 234 13.47 1062 13.60 12.59 +.47 -46.5 BBX Cap n N BBX .03 .3 11 10.17 5.87 213 8.94 1107 9.00 8.80 +.04 +12.2 BCB Bc Q BCBP .56 3.7 16 16.10 12.05 10 15.10 80 15.30 14.90 +.05 +4.1 BCE g N BCE 3.02 49.06 40.19 508 42.17 3280 42.75 41.74 -.35 -12.2 BFC Cp pf Q BANFP 1.80 6.7 33.54 26.05 27.05 11 28.92 26.91 -.26 -1.7 BG Staffing A BGSF 1.20f 5.0 28 24.07 14.26 54 23.93 235 24.00 22.61 +.68 +50.1 BGC Ptrs Q BGCP .72 6.5 16.97 10.65 1472 11.00 12266 11.22 10.94 -.15 -27.2 BGCPtrs 42 N BGCA 2.03 8.0 26.73 25.25 7 25.45 61 25.98 25.40 -.50 -1.7 BHP BillLt N BHP 1.66e 3.4 52.17 38.51 3103 48.48 12713 49.98 47.76 -.64 +5.4 BHPBil plc N BBL 1.66e 3.9 47.92 33.58 1769 42.73 8836 44.29 42.07 -1.16 +6.0 BIO-key n Q BKYI 3.67 1.20 59 2.31 446 2.70 2.23 -.04 +30.5sBJsRest Q BJRI .44 .7 26 65.40 28.00 392 63.10 1567 65.40 61.40 +1.35 +73.4 BMC Stock Q BMCH 24 25.70 17.10 346 21.95 2087 22.05 20.15 +.60 -13.2 BOK Q BOKF 1.80 1.8 18 107.00 77.10 103 98.15 796 98.53 95.43 +2.62 +6.3 BOK 56 n Q BOKFL 1.34 5.4 26.23 24.47 7 25.02 134 25.15 24.99 -.02 -2.3 BOS Ltd Q BOSC 2.97 1.53 50 2.60 539 2.65 2.46 +.17 +18.7 BP MidPt n N BPMP 23.00 16.83 148 21.52 947 22.22 20.18 +.56 +4.6 BP PLC N BP 2.38 5.3 24 47.83 33.90 6719 44.54 40023 44.81 43.71 -.83 +6.0 BP Pru N BPT 3.60e 12.4 5 31.80 18.65 242 29.00 1523 30.30 27.35 -1.70 +44.3 BRF SA N BRFS 15.50 4.65 3286 6.26 11356 6.35 5.83 +.28 -44.4sBRT N BRT .80f 5.9 12 14.20 7.42 52 13.57 436 14.20 13.53 -.38 +15.1 BSB Bcp Q BLMT 23 36.50 27.25 17 35.50 45 36.10 34.70 +.50 +21.4 BT Grp s N BT .99e 6.9 21.16 13.53 550 14.45 3150 14.86 14.17 -.33 -20.7 BWX Tech N BWXT .64f 1.0 32 72.18 50.18 177 64.84 1802 65.54 63.70 +.91 +7.2 B&W Ent n N BW 10.92 1.61 570 2.40 3464 2.42 2.21 +.06 -57.7 BabShDHi N BGH 1.84 9.9 20.83 18.35 65 18.67 435 18.87 18.63 +.07 -3.7sBadgerMtr s N BMI .52 1.0 53 52.65 40.10 293 52.55 1119 52.80 45.25 +6.50 +9.9 Baidu Q BIDU 10 284.22 186.69 2213 259.98 11134 271.08 259.10 -7.21 +11.0 BakHuGE n N BHGE .72f 2.3 38.37 25.53 8592 32.00 24036 32.79 30.81 -.63 +1.1 Balchem Q BCPC .42f .4 46 104.59 70.23 56 99.89 313 100.93 97.15 +1.43 +23.9 BaldwLy Q BWINA 1.12 4.7 54 24.86 21.31 23.65 2 23.80 23.65 -.85 -2.5 BaldLyB Q BWINB 1.12 4.8 53 25.70 21.20 16 23.50 81 24.55 23.40 -1.10 -1.9 BallCorp s N BLL .40 1.1 19 43.24 34.71 2365 37.59 12110 38.56 37.24 -.03 -.7 Ballanty A BTN 7.00 3.95 5 5.40 18 5.40 5.25 +.10 +16.1 BallardPw Q BLDP 5.94 2.57 595 3.02 2779 3.12 2.80 +.22 -31.5 BanColum N CIB 1.27e 2.7 51.38 36.38 373 47.78 1566 49.32 47.55 -1.37 +20.5 BancCalif N BANC .52 2.7 15 23.40 17.10 418 19.30 1689 19.50 18.98 +.25 -6.5 BcCalif pfC N BANCpC 2.00 7.7 27.00 25.46 1 26.12 5 26.29 26.10 -.04 -.4 BcCalif pfE N BANCpE 28.59 24.70 0 26.07 16 26.50 25.96 -.36 -1.3 BcCal pfD N BANCpD 1.84 7.0 26.80 25.58 2 26.33 30 26.56 26.30 -.11 -.8sBncFstOK s Q BANF .84 1.3 23 63.55 48.20 79 64.70 256 65.70 60.08 +4.60 +26.5 BcBilVArg N BBVA .27e 3.9 9.54 6.65 3053 6.97 52506 7.08 6.80 -.05 -18.0 BcoBrades s N BBDO .02r .3 11.90 5.49 66 7.38 86 7.54 6.61 +.67 -12.4 BcoBrad s N BBD .06a .7 11.98 6.53 28785 8.04 67308 8.21 7.29 +.55 -13.7tBcoLatin N BLX 1.54 6.4 12 30.50 23.46 311 23.95 620 24.51 23.12 -.29 -11.0 BcoMacro N BMA 26 136.10 54.83 180 67.66 816 69.12 64.44 +1.66 -41.6 BcoSantSA N SAN .21e 3.9 7.57 5.25 10217 5.43 102245 5.49 5.31 +.01 -17.0 BcoSBrasil N BSBR .29e 3.3 6 12.11 7.20 2992 8.92 7421 9.12 8.05 +.79 -7.8 BcSanChile N BSAC .85e 2.7 35.09 25.76 400 31.85 2104 31.90 30.97 +.45 +1.9 BcoChile N BCH 2.12e 2.3 106.50 79.60 29 92.40 129 92.81 90.61 -.25 -4.3 Bancorp34 n Q BCTF 1.25e 17.25 14.00 15.75 3 15.80 15.75 +6.8 BncpBnk lf Q TBBK 12.00 7.29 143 10.73 1086 10.90 10.48 +.22 +8.6 BcpSouth N BXS .56 1.7 35.55 27.20 945 33.90 3426 34.35 33.10 +.55 +7.8sBcp NJ A BKJ .24b 1.3 28 17.90 14.43 7 17.85 32 17.95 17.40 +.30 +2.7 BancrftFd A BCV 1.27e 5.7 24.19 19.66 14 22.26 44 22.39 22.16 -.04 +2.3 Bandwith n Q BAND 30 40.83 18.05 55 36.63 395 37.17 34.63 +.63 +58.4 BankOZK Q OZK .80f 1.9 13 53.70 40.15 988 41.99 5980 43.28 41.25 +.75 -13.3 BkofAm N BAC .48 1.6 16 33.05 22.75 80339 30.13 421363 30.29 28.73 +1.58 +2.1 BkAML pfI N BMLpI 1.59 6.2 26.39 25.26 86 25.53 307 25.64 25.50 -.10 -1.8 BkAML pfJ N BMLpJ 1.02 4.2 25.09 22.64 20 24.50 94 24.91 24.01 +.23 +4.8 BkAm pfD N BACpD 1.55 6.1 26.25 25.32 366 25.54 526 25.57 25.38 +.01 -1.2 BkAm pfE N BACpE 1.02 4.9 25.09 23.03 27 24.42 102 24.42 24.10 +.20 +2.5 BkAm pfL N BACpL 72.50 5.7 1352.71 1187.95 18 1266.75 54 1272.59 1263.17 +2.76 -4.0 BkAm pfW N BACpW 1.66 6.3 27.53 25.85 119 26.32 387 26.33 26.03 +.06 -3.1 BkAm pfY N BACpY 1.63 6.2 27.39 25.82 129 26.14 449 26.46 26.05 -.38 -3.3 BkAm pfA N BACpA 27.51 25.25 139 26.07 544 26.09 25.73 -.06 -4.1 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Saturday, July 21, 2018

PAGE 52

BkAm pfC N BACpC 27.83 25.41 112 26.24 439 26.42 25.92 -.20 -4.4 BkAML pfL N BMLpL 1.02 4.2 25.30 22.14 42 24.29 331 24.47 23.93 +.02 +3.4 BkAML pfH N BMLpH .77 3.4 23.11 20.09 23 22.50 71 22.55 22.26 -.12 +4.1 BkAML pfG N BMLpG .77 3.5 22.97 20.31 1 22.20 11 22.49 22.06 -.35 +2.5 Bk of But n N NTB 1.28 2.7 49.36 31.36 182 47.82 831 48.26 46.44 +1.37 +31.8 BkCmcCA Q BOCH .16 1.3 17 12.95 9.90 11 12.25 65 12.50 12.20 -.15 +6.5 BkHawaii N BOH 2.40f 2.8 19 89.09 74.72 265 84.57 1229 85.02 83.79 +.63 -1.3 BankMarin Q BMRC 1.24 1.5 23 90.85 61.40 13 82.45 65 83.25 80.50 +2.15 +21.3 BkMont g N BMO 3.84e 84.71 71.37 251 78.97 1320 79.05 78.01 +.61 -1.3 BkNYMel N BK 1.12f 2.1 13 58.99 49.39 14047 52.46 48486 55.70 52.10 -.57 -2.6 BkNYM pfC N BKpC 1.30 5.1 26.39 23.75 38 25.58 99 25.58 25.27 +.09 +1.8 BkNova g N BNS 3.28f 9 66.78 55.85 517 57.91 2827 58.01 57.29 +.56 -10.3 BkPrince n Q BPRN 35.45 29.43 3 34.41 52 34.94 33.35 -.24 +.2 BankSC Q BKSC .60 2.9 20 22.50 15.77 3 20.50 8 20.83 20.40 -.30 +16.8 BkofJames Q BOTJ .24 1.5 16 18.00 13.87 1 15.94 15 15.94 15.36 +.34 +6.7 BankFncl Q BFIN .36f 2.0 27 18.62 14.66 19 17.60 125 17.80 17.36 -.20 +14.7 BankUtd N BKU .84 2.1 15 44.97 30.37 902 40.01 3586 40.50 39.45 +.72 -1.7 BankwellF Q BWFG .48 1.5 16 37.95 30.11 8 32.69 46 33.00 32.55 -.02 -4.8 Banner Cp Q BANR 1.40a 2.3 20 62.98 52.20 121 62.04 551 62.36 60.46 +1.69 +12.6 Baozun n Q BZUN 67.41 25.74 1243 61.94 6382 63.55 60.46 +1.26 +96.3 BarHarbr s A BHB .80f 2.7 20 32.48 25.09 14 29.93 81 30.41 29.60 +.14 +10.8 Br iPthCrd N OILB 74.18 46.09 2 69.43 20 69.78 67.69 -1.53 +17.4 BarcSPVeq N VQT 181.89 146.07 168.08 1 168.08 166.37 +2.68 +6.2 BarSelMLP N ATMP 1.17e 5.7 22.97 17.78 91 20.52 256 21.02 20.12 +.15 -1.1 BiP Cmdty N DJP 25.80 22.57 227 23.19 2826 23.23 22.69 -.01 -5.0 BarcGsci36 N GSP 17.81 12.77 5 16.35 176 16.38 16.00 -.17 +5.2 BrcEnEu n N FLEU 180.26 137.43 1 147.58 8 147.58 144.87 +1.59 -7.3 BiP Tin N JJT 50.46 44.15 48.42 +5.5 BiP Cocoa N NIB 35.77 21.73 54 27.66 670 30.66 26.97 -2.21 +21.2 BarcBk prD N BCSpD 2.03 7.7 27.24 25.76 343 26.52 681 26.59 26.25 -.02 -.6 BiPAsnGulf N PGD .11e .3 50.00 40.00 40.10 -17.2 BiPTrLBear Q DLBS 22.73 13.54 2 19.80 11 19.80 19.05 +.64 +21.2 BiP10yTBear Q DTYS 24.96 13.93 49 22.45 221 22.50 21.95 +.47 +23.0 BiP2yrTBear Q DTUS 40.28 29.63 1 39.82 6 40.05 39.51 +.57 +13.7 BarcCAPE N CAPE 126.10 106.71 1 124.79 7 125.45 124.18 +.11 +7.1 BiPSPMLP N IMLP 1.22e 6.8 19.89 15.44 2 18.02 28 18.30 17.64 +.23 +.2 Barclay N BCS .15e 1.5 12.55 9.29 1400 9.96 12933 10.36 9.77 -.19 -8.6 BiP SPVix N XVZ 24.11 17.32 18.57 1 18.68 18.57 +.19 -19.0 BrVxMdT rs N VXZ 23.35 16.42 43 17.92 202 18.06 17.56 +.31 +2.4 B iPVxST rs N VXX 56.50 25.59 27884 31.33 135099 31.83 30.26 -.12 +12.2 BarcWomLd N WIL 70.29 61.43 66.97 0 66.97 66.97 -.16 -.2 BarIvrsUST Q TAPR 30.68 19.30 0 26.09 4 26.69 25.06 +.66 +18.8 BaringsCp s N MCI 1.20 7.9 16.36 14.70 12 15.12 84 15.29 15.11 -.10 -.9 BaringsPt N MPV 1.08 7.4 15.65 13.94 5 14.61 52 14.78 14.36 +.10 +3.6 BarHilc n Q BHAC 12.00 10.20 10.75 1 10.75 10.75 +.20 +3.0 BarHilc rt Q BHACR .45 .10 .16 4 .17 .11 -.02 BarHilc un Q BHACU 28.81 8.52 10.63 0 10.63 10.59 -.13 +2.2 B&N Ed n N BNED .60 11.2 16 9.10 4.99 340 5.37 1618 5.65 5.25 -.10 -34.8 BarnesNob N BKS .60 10.9 8.41 4.10 634 5.50 4761 5.65 5.20 +.10 -17.9 Barnes N B .64 1.0 57 72.87 52.42 179 61.97 679 62.46 59.88 +1.16 -2.1 Barnwell A BRN 2.95 1.62 17 1.78 172 1.91 1.69 -.04 -14.4 BarrettB lf Q BBSI 1.00 1.0 41 98.76 44.52 34 97.36 146 97.70 93.30 -.04 +51.0 BarrickG N ABX .12 1.0 26 18.35 11.07 10556 12.37 52784 12.96 12.23 -.54 -14.5 BasicEn n N BAS 29.58 10.29 486 10.82 2124 11.62 10.42 -.83 -53.9 BassettF Q BSET .50f 1.9 40 41.30 26.00 21 26.15 189 26.80 26.00 -30.5 BauschHl N BHC 6 27.79 10.94 2306 22.59 18244 23.70 22.26 -.81 +8.7 Baxter s N BAX .76 1.0 35 75.62 58.81 4220 75.00 14116 75.60 73.59 +.22 +16.0 BayCom n Q BCML 25.99 22.50 12 23.90 105 24.60 23.56 -.73 +3.5 BaytexE g N BTE 5 4.85 2.30 1056 3.26 7958 3.39 3.18 -.18 +8.7 BeacnRfg Q BECN 21 66.48 38.71 1415 43.12 4752 43.62 39.46 +3.18 -32.4 BeasleyB Q BBGI .20 1.9 3 14.40 8.55 4 10.60 84 11.35 10.15 -.65 -20.9 BeazerHm N BZH 17 23.24 13.09 364 15.15 1690 15.78 15.09 -.41 -21.1sBectDck N BDX 3.00f 1.2 248.57 191.53 715 247.03 3734 248.57 244.67 -.07 +15.4 BectDk pfA N BDXA 63.84 54.18 168 62.79 663 63.25 61.99 +.24 +8.4 BedBath Q BBBY .64 3.4 6 31.15 16.52 2626 18.78 18803 19.94 18.41 -1.09 -14.6 BeiGene n Q BGNE 220.10 65.59 259 169.23 1011 172.92 160.81 +3.14 +73.2 BelFuse A Q BELFA .24 1.1 22 29.90 15.24 4 21.50 12 21.73 19.75 +1.45 -1.5 BelFuseB Q BELFB .28 1.2 22 33.45 17.10 14 22.95 85 23.05 20.55 +2.50 -8.8 Belden N BDC .20 .3 12 87.15 53.65 377 62.94 1460 65.84 62.90 -2.66 -18.4 Belden pfB N BDCpB 114.45 74.97 17 86.16 300 88.90 86.16 -3.11 -16.4tBelltrx g rs N BXE 1 3.10 .94 59 .95 603 .98 .94 -.03 -44.8 Belleroph n Q BLPH 3.30 1.00 81 2.62 886 3.00 2.60 -.26 +1.6 BellicumP Q BLCM 13.30 5.02 263 7.41 1911 8.15 7.36 -.68 -11.9 Belmond N BEL 14.20 10.30 203 11.35 1293 11.60 11.15 -.15 -7.3 Bemis N BMS 1.24 2.9 17 49.84 40.60 400 42.65 2161 42.86 41.51 +.18 -10.8 BenchElec N BHE .60 2.0 20 35.80 25.75 195 29.35 1210 29.75 29.25 -.30 +.9 BenefBncp Q BNCL .24a 1.5 17.50 14.40 577 16.55 1271 16.60 16.05 +.35 +.6sBenefitfoc Q BNFT 38.85 21.75 141 38.00 1091 38.85 35.35 +2.15 +40.7 BenitecB n Q BNTC 4.90 1.85 13 2.73 130 3.09 2.70 -.40 -7.8 Berkley N WRB 1.52e 2.0 16 79.74 62.00 270 74.64 1685 75.01 73.38 +1.27 +4.2 Berkley pfB N WRBpB 1.41 5.7 26.21 23.67 3 24.63 40 24.85 24.44 -.15 -2.3 Berkly pfC N WRBpC 27.24 24.45 2 25.42 47 25.52 25.20 +.04 -2.9 Berkly pfD N WRBpD 1.44 5.7 26.92 24.10 8 25.05 73 25.09 24.74 +.15 -3.4 BerkHa A N BRK/A 24 326350.03 255650.00 0 299380.00 2 304100.00 287560.00 +9380.00 +.6 BerkH B N BRK/B 27 217.62 168.95 4074 196.78 26515 201.40 190.27 +5.82 -.7sBerkHBcp N BHLB .88 2.1 18 44.25 32.85 420 41.45 1865 44.25 40.20 +.95 +13.3 BerryPlas N BERY 18 61.71 45.60 2480 48.39 7978 48.81 46.74 +1.24 -17.5 BestBuy N BBY 1.80f 2.4 27 79.90 51.61 2780 76.11 12123 78.79 75.22 +.23 +11.2 Best Inc n N BSTI 13.54 8.08 1194 10.00 7097 10.75 9.92 -.49 +11.4 Beyondsp n Q BYSI 42.68 19.55 2 26.58 10 26.58 24.35 +.60 -8.6 Big 5Sprt Q BGFV .60 9.2 7 12.10 5.05 412 6.50 1241 6.95 6.50 -.25 -14.5 BigLots N BIG 1.20 2.8 13 64.42 36.20 957 43.37 6775 44.50 41.15 +1.52 -22.8 BigRockP n Q BRPA 10.93 9.58 0 9.94 14 10.00 9.94 +.03 +2.7 BigRock rt Q BRPAR .74 .29 28 .43 30 .45 .43 +.02 +16.2 Biglari B N BH 5 269.58 176.19 15 185.83 71 195.00 185.59 -6.76 -26.2 Biglari A N BH/A 1036.79 938.30 0 973.79 1 989.99 963.00 +13.79 Bilibili n Q BILI 51 22.70 9.62 6371 14.41 42760 15.08 13.10 +.61 +28.2sBioRadA N BIO 80 307.63 208.95 49 305.44 369 307.63 298.69 +1.49 +28.0 BioTechne Q TECH 1.28 .8 52 166.81 112.33 224 156.42 929 157.30 151.24 +3.31 +20.7 BioDlvry lf Q BDSI 3.60 1.70 453 2.80 1502 2.98 2.68 -.10 -5.1 BioHiTch n Q BHTG 5.76 2.68 3 3.48 56 3.74 3.25 -.13 -23.6sBioLifeSol Q BLFS 22.86 2.95 266 21.99 2276 22.86 19.07 +2.20 +266.5 BioLneRx h Q BLRX 1.34 .78 73 .91 694 .93 .87 -.02 -16.9 BioXcelT n Q BTAI 14.79 6.76 34 10.32 167 12.16 10.07 -.62 -6.4 BioanlySys Q BASI 36 2.95 1.37 6 1.80 117 1.94 1.70 -.11 -26.5tBioblast rs Q ORPN 5.99 1.43 10 1.54 247 1.67 1.43 -.06 -32.6 Biocept rs Q BIOC 46.80 3.50 235 6.22 3188 7.68 5.75 -.97 -70.1 Biocryst Q BCRX 6.69 3.95 322 5.94 2713 6.69 5.94 -.25 +21.0 Biofront n Q BFRA 30 17.98 11.25 71 12.99 72 13.55 12.59 +.19 +6.7 Biogen Q BIIB 22 370.57 249.17 1666 358.71 7937 360.50 346.10 +10.23 +12.6 BiohvnPh n N BHVN 44.28 16.50 221 36.88 1586 41.87 35.47 -4.92 +36.7sBioMarin Q BMRN 104.46 75.81 1041 101.90 5049 104.46 100.65 -1.71 +14.3 Biomeri n Q BMRA 9.32 2.55 32 3.97 45 4.15 3.79 -.17 +6.1 BiondVax n Q BVXV 10.75 4.60 2 6.35 15 6.59 6.30 -.22 +18.5 BioPhrmX A BPMX .48 .10 5120 .24 37060 .26 .20 +.02 +114.5 BioScrip Q BIOS 3.39 1.80 311 2.90 2111 3.11 2.83 -.10 -.3 BioSpecif Q BSTC 28 53.77 38.05 11 46.70 76 47.77 45.28 -.65 +7.8 BiostrPh rs Q BSPM 5.97 1.18 25 2.24 112 2.48 2.21 -.09 +26.6sBioTelem Q BEAT 50.50 23.30 204 50.35 1495 50.65 48.45 +1.10 +68.4 BioTime A BTX 3 3.16 1.98 568 2.37 2640 2.42 2.23 +.04 +10.2 BirksGrp A BGI 2.77 1.01 44 1.60 269 1.69 1.39 +.15 +23.1 BisnCap n Q BCAC 10.09 9.67 10.04 0 10.05 10.04 -.05 +1.7 BisnCap un Q BCACU 11.37 10.05 1 10.94 1 10.94 10.58 +.47 +6.5 BitautoH N BITA 12 54.42 18.47 571 23.85 3029 24.50 23.20 +.24 -25.0 BlackBox Q BBOX .48 29.4 8.30 .75 437 1.63 10023 2.13 1.50 -.65 -54.1 BlkHillsCp N BKH 1.90f 3.1 18 71.01 50.49 390 60.44 1933 61.46 60.23 -.88 +.5 BlkHCp un N BKHU 77.25 56.40 64.74 257 66.02 64.64 -.77 -2.1sBlKnight n N BKI 52 55.90 42.70 446 55.85 1815 56.45 55.00 +.60 +26.5sBlRidgAc n Q BRAC 9.83 9.52 9.81 30 9.83 9.76 +.04 +1.7 BlRidgAc rt Q BRACR .43 .22 18 .42 60 .42 .33 +.07 +50.0 BlRidgA un Q BRACU 11.35 9.97 10.56 0 10.56 10.56 +.14 +4.2 BlkStMin n N BSM 1.25 7.2 20 19.03 15.92 98 17.33 410 18.12 17.28 -.72 -3.4 BlackLin n Q BL 50.31 28.79 191 47.03 991 47.80 46.17 +.07 +43.4 BlkRkCap Q BKCC .72 12.0 85 7.67 5.48 300 5.98 961 6.01 5.91 +.07 -4.0sBlckbaud Q BLKB .48 .4 79 116.64 81.64 302 117.76 1762 117.84 113.22 +3.46 +24.6 BlackBerry N BB 14.55 8.47 7447 10.28 28877 10.63 9.88 +.08 -8.0 BlackRock N BLK 12.52f 2.5 20 594.52 408.62 812 502.78 3979 511.62 497.78 -4.31 -2.1 Blrk22Gl n N BGIO 10.20 8.88 26 8.93 353 8.97 8.89 -.03 -8.9 BlkBldAm N BBN 1.58 7.2 23.96 21.26 116 21.99 446 22.00 21.76 +.05 -5.2 BlkCA18 N BJZ .33 2.2 15.35 14.37 9 14.83 64 14.83 14.74 +.07 +1.9 BlkCAIT N BFZ .87 6.7 14.81 12.83 30 13.02 247 13.02 12.88 +.11 -5.5 BlkCorBd N BHK .78 6.1 14.26 12.63 121 12.87 533 12.90 12.80 +.03 -8.3 BlkCpHiY N HYT .84 8.0 11.47 10.41 270 10.50 1191 10.52 10.48 -.01 -4.0 BlkCrdAllo N BTZ .97 8.0 13.66 12.03 242 12.09 1328 12.14 12.04 -.03 -9.2tBlkDbtStr rs N DSU .82 7.3 11.86 11.11 141 11.16 592 11.21 11.11 +.04 -4.6 BlkEngyRs N BGR 1.32 8.6 15.77 12.32 56 15.32 425 15.64 15.07 -.14 +8.0 BlkEnhC&I N CII 1.20 7.2 17.08 14.46 62 16.68 466 16.72 16.49 +.04 +1.8 BlkEEqDv N BDJ .56 6.1 9.65 8.03 251 9.24 1426 9.25 9.11 +.10 +.1 BlEnhGvIn N EGF .66 5.1 14.14 12.69 1 12.85 22 12.99 12.83 -.09 -4.1tBlkFltRtInc N FRA .81 5.9 14.63 13.70 282 13.70 746 13.90 13.69 -.16 -.7 BlkFloatR N BGT .70 5.3 14.33 13.02 151 13.09 361 13.16 13.05 -.02 -6.0 BlkFL2020 N BFO .37 2.6 15.18 13.46 12 14.26 49 14.28 14.23 +.00 -1.1 BlkGlbOp N BOE 1.16 10.5 13.08 10.09 199 11.12 899 11.14 11.02 +.07 -11.1 BlkHlthSci N BME 2.40 6.1 41.44 32.81 35 39.56 173 41.43 39.05 -1.61 +8.4 BlkIT N BKT .37 6.5 6.40 5.70 107 5.74 552 5.82 5.72 -.08 -7.0 BlkIntlG&I N BGY .59 10.2 6.85 5.63 235 5.79 1302 5.81 5.73 +.03 -11.2 BlkIQM N BKN .74a 5.3 15.75 13.49 10 13.95 98 14.08 13.94 -.08 -6.5tBlkLtdD N BLW .95 6.4 16.30 14.79 172 14.82 525 14.88 14.77 -.06 -6.7 BlkLTMu N BTA .65a 5.8 12.54 11.09 32 11.23 175 11.26 11.20 +.04 -6.4 BlkMultSec N BIT 1.40a 8.3 18.77 16.56 133 16.96 772 17.13 16.94 -.05 -6.6 BlkMuIntD N MUI .59a 4.5 14.41 12.92 29 13.17 359 13.22 13.10 +.02 -5.4 BlkMuNYInt N MNE .69 5.4 14.45 12.51 0 12.70 14 12.71 12.65 +.02 -6.7 BlkMunihCA N MUC .64 4.8 15.19 12.99 23 13.22 190 13.24 13.14 +.04 -6.9 BlkMunHIQ N MFL .86 6.7 15.33 12.64 44 12.88 370 12.97 12.83 +.04 -11.9 BlMunhNYQ N MHN .61a 4.9 14.58 12.31 48 12.55 259 12.56 12.39 +.14 -6.3 BlMunhNJQ N MUJ .71a 5.5 14.96 12.90 49 13.02 288 13.17 12.91 +.06 -10.0 BlkMunihQ N MUS .81 6.7 14.22 11.92 26 12.16 166 12.21 12.02 +.05 -9.1 BlkMunHQ2 N MUE .82 6.6 14.33 12.03 40 12.38 221 12.38 12.17 +.20 -11.0 BlMunyCAQ N MCA .88 6.5 15.69 13.18 34 13.42 346 13.44 13.34 +.07 -8.5 BlkMunyInv N MYF .97 7.1 17.50 13.58 46 13.66 277 13.72 13.61 +.04 -8.0 BlkMunyIQ N MFT .85 6.6 15.32 12.74 6 12.90 66 12.91 12.78 +.10 -7.5tBlkMYMIQ N MIY .83 6.4 14.35 12.90 32 13.00 241 13.00 12.90 +.07 -7.1 BlMunyNYQ N MYN .57a 4.8 13.43 11.79 29 12.00 303 12.02 11.90 +.10 -7.1 BlkMunyPaQ N MPA .86 6.4 14.91 13.32 24 13.45 153 13.60 13.39 +.01 -6.3 BlMunyQlty N MQY .96 6.9 16.10 13.66 44 13.94 250 13.95 13.76 +.18 -8.1 BlkMuniyQ3 N MYI .70 5.5 14.86 12.36 74 12.67 841 12.70 12.52 +.11 -8.3 BlkMuniast N MUA .65a 4.9 15.84 13.04 26 13.26 244 13.26 13.13 +.08 -11.4 Blk2018 N BPK .06 .4 15.07 14.71 12 15.00 91 15.02 14.98 +1.6 BlkMu2020 N BKK .47a 3.1 15.84 14.92 12 15.08 169 15.11 15.00 +.02 +.5 BlkMuBdT N BBK .76a 5.3 16.47 13.95 19 14.40 76 14.44 14.28 +.04 -5.0 BlkMuIIQ N BAF .82 6.1 15.58 13.32 24 13.50 109 13.51 13.35 +.15 -8.8 BlkMunIIT N BBF .87 6.6 15.80 12.75 22 13.16 261 13.19 12.91 +.32 -6.1 BlkMuIQT N BYM .86 6.5 15.24 12.92 32 13.37 272 13.39 13.12 +.25 -5.8 BlkMuIT N BFK .78 5.9 14.72 12.64 116 13.15 433 13.17 12.87 +.23 -6.7 BlkMuTTT N BTT .86a 4.0 23.28 20.98 41 21.43 510 21.53 21.41 -.03 -4.1 BlkMunienh N MEN .73a 6.9 12.46 10.34 40 10.50 229 10.55 10.46 -9.9 BlkMunihld N MHD .89a 5.7 18.25 14.90 20 15.68 98 15.69 15.56 +.11 -5.1 BlkMunihd2 N MUH .81a 5.9 16.32 13.58 16 13.79 124 13.80 13.62 +.14 -6.7 BlkMunvst A MVF .64a 7.4 10.02 8.58 8.67 -9.8 BlkMuniv2 N MVT .88a 6.2 16.13 13.84 31 14.13 187 14.13 13.99 +.10 -8.5 BlMunyldCA N MYC .74a 5.8 15.72 13.10 36 13.39 283 13.50 13.35 -.03 -9.5 BlkMuniyld N MYD .80a 5.9 15.73 13.04 155 13.59 411 13.60 13.43 +.10 -6.4 BlkMunyNJ N MYJ .90 6.6 17.25 13.49 35 13.71 208 13.80 13.64 +.04 -13.2 BlMunQlt2 N MQT .80 6.7 13.91 11.88 18 12.05 116 12.10 12.01 +.04 -8.0 BlkNY18 N BLH .03 .2 14.98 14.66 0 14.80 31 14.81 14.74 -.01 +.7 BlkNYMB N BQH .74 5.7 15.65 12.96 13 13.05 25 13.11 13.03 -.01 -11.3 BlkNYIQT N BSE .69 5.5 14.00 12.14 9 12.45 43 12.51 12.38 +.05 -5.4tBlkNYIT N BNY .83 6.6 15.50 12.41 26 12.62 145 12.63 12.41 +.05 -11.7 BlkRsCmdy N BCX .79 8.8 10.50 8.17 291 8.98 1400 9.11 8.93 -.13 -8.1 BlkSciTch N BST 1.20 3.4 35.75 22.34 54 34.97 363 35.24 34.60 +.08 +31.0 BlkStMT N BSD .78a 6.2 15.61 12.41 10 12.66 41 12.69 12.60 -7.5 BlkU&Inf N BUI 1.45 7.1 21.74 19.08 41 20.32 170 20.67 20.30 -.05 -6.0 BlkstFltRt N BSL 1.08 6.0 18.51 17.01 37 18.11 183 18.16 17.83 +.28 +.6 BlkstGSOSt N BGB 1.26 7.8 16.22 15.51 178 16.09 580 16.09 15.87 +.23 +2.4 Blackstone N BX 2.70e 7.5 13 37.52 29.58 3795 35.95 22408 36.59 34.97 +.74 +12.3 BlkstnMtg N BXMT 2.48 7.6 14 33.08 29.51 1249 32.76 4363 32.86 32.28 +.31 +1.8 BlkLSCrInc N BGX 1.18 7.0 17.05 15.45 87 16.87 256 16.92 16.50 +.33 +6.0 BlinkCh n Q BLNK 8.65 1.28 138 3.42 1834 3.98 3.21 -.51 +9.6 BlockHR N HRB 1.00f 4.1 8 31.80 22.45 2425 24.40 13619 24.51 23.71 +.47 -6.9 BlonderT A BDR 2.20 .38 55 1.38 1096 1.64 1.28 -.09 +127.7 BloominBr Q BLMN .36 1.7 17 25.00 16.11 740 21.42 6395 21.80 20.47 +.35 +.4 Blucora Q BCOR 40.60 19.05 160 37.65 1090 38.40 37.05 -.20 +70.4 BlueAprn n N APRN 7.87 1.72 5315 3.11 17261 3.89 3.03 -.78 -22.8 BlueBird Q BLBD 10 24.99 15.66 88 23.40 564 23.70 22.40 +.45 +17.6 BlueCapRe N BCRH 1.20 10.8 20.20 9.50 6 11.15 71 11.71 11.05 -.30 -7.5 BlueHBcp Q BHBK .60a 2.8 27 22.95 17.85 72 21.80 337 22.20 21.60 +8.5 BluebBio Q BLUE 236.17 85.65 464 180.35 2553 181.80 175.30 -.25 +1.3 BluegVac n N BXG .60 2.4 25.91 13.00 83 24.80 271 25.41 23.80 +.20 +35.8tBlueknEP Q BKEP .32m 10.9 6.25 2.95 406 2.93 1426 3.30 2.90 -.33 -42.6 Bluekn pf Q BKEPP .72 10.9 8.05 5.99 115 6.56 205 6.56 6.15 +.30 -15.6 BlueLinx rs N BXC 11 46.42 7.57 369 34.12 1341 37.84 33.05 -3.70 +249.6 BlueprtM n Q BPMC 109.00 41.41 407 62.29 1810 69.36 62.06 -4.69 -17.4 BluerkRsd A BRG 1.16 12.8 13.77 7.02 112 9.04 606 9.19 8.96 -.04 -10.6 BluerkRs pf A BRGpA 2.06 8.1 27.00 24.53 2 25.57 14 25.67 25.50 +.05 -3.1 BluerkR pfD A BRGpD 1.78 7.8 26.25 20.84 5 22.84 19 23.55 22.73 -.20 -9.4 BluerkR pfC A BRGpC 1.91 7.8 26.50 22.48 3 24.40 20 24.82 24.32 -.61 -4.1 Boeing N BA 6.84 1.9 37 374.48 207.53 1815 354.90 13571 361.86 352.35 +4.11 +20.3 BofI Hld s Q BOFI 19 45.18 23.52 644 41.62 2166 41.97 40.04 +1.17 +39.2 BofI pf Q BOFIL 1.56 6.1 28.33 24.25 0 25.61 8 25.80 25.61 -.14 -.8 Boingo Q WIFI 28.34 14.63 219 21.93 1736 23.48 21.92 -1.34 -2.5 BoiseCasc N BCC .28 .6 16 49.30 28.00 376 43.95 2202 46.90 43.90 -1.65 +10.2 Bojangles n Q BOJA 8 16.20 11.35 131 14.70 862 15.15 14.60 +24.6 BonanzaCE N BCEI 39.00 23.33 111 35.17 1313 36.36 34.20 -.93 +27.5 BonsoElec Q BNSO 5.04 1.96 6 3.58 17 3.83 3.57 -.02 +46.0 BookingHl Q BKNG 28 2228.99 1630.56 359 2009.67 1888 2046.58 2000.02 -21.77 +15.6 BootBarn N BOOT 13 26.25 6.10 266 24.39 2459 24.97 22.79 +1.44 +46.8sBoozAllnH N BAH .76 1.6 23 46.81 31.56 622 46.53 4177 46.81 46.01 +.03 +22.0 BorgWarn N BWA .68 1.5 12 58.22 42.06 1749 44.35 7865 46.69 43.75 -.73 -13.2 BorqsTch Q BRQS 78 10.35 4.00 1 4.70 12 5.16 4.60 +.10 -13.8sBostBeer N SAM 40 329.60 128.75 134 323.90 654 329.60 311.10 -2.30 +69.5 BosOma n Q BOMN 35.49 12.95 35 20.24 288 21.77 20.14 -1.25 -37.5 BostPrv Q BPFH .48 3.2 19 17.85 13.95 594 15.00 2575 16.38 14.70 -1.05 -2.9 BostProp N BXP 3.20 2.6 30 131.84 111.57 379 125.19 2763 127.42 124.68 -2.13 -3.7 BosProp pfB N BXPpB 1.31 5.3 26.94 22.69 5 24.80 77 25.65 24.55 -.88 -1.8 BostonSci N BSX 23 37.30 24.54 5145 33.77 30761 34.16 32.91 +.42 +36.2sBttmlnT Q EPAY 76 55.98 27.18 204 55.64 1355 55.98 54.41 +1.14 +60.4 BldrG&IFd N BIF .11a 1.0 11.84 9.63 131 10.68 941 10.72 10.37 +.33 -3.7 BovieMed A BVX 5.49 2.17 52 5.23 464 5.30 5.03 +.08 +101.2 BowlA A BWL/A .68 4.4 42 16.64 13.43 0 15.29 11 15.29 14.06 +1.23 +1.9 Box Inc n N BOX 29.79 17.25 1948 26.13 12330 27.56 26.01 -.15 +23.7 Boxlight n Q BOXL 17.40 3.00 21 4.11 302 4.45 4.02 -.05 -29.0 BoydGm N BYD .20 25 40.44 24.53 483 38.35 3544 38.74 37.38 +.18 +9.4 BradyCp N BRC .83 2.2 24 40.90 31.70 134 37.35 1227 38.70 36.00 -1.90 -1.5 BraemHot N BHR .64 5.6 9 12.10 8.44 149 11.46 633 11.92 11.31 -.42 +17.8 Brainstorm Q BCLI 5.35 2.88 24 4.18 126 4.26 4.10 -.05 +6.6 Brandyw N BDN .72 4.4 19 18.69 15.21 3452 16.19 7763 16.89 16.18 -.73 -11.0 BrasilAgro N LND 4.55 3.21 0 3.76 17 3.76 3.61 +.09 +7.3 Braskem N BAK .78e 2.9 33.73 21.32 279 27.24 1309 27.97 26.70 +.03 +3.7 BridgeBcp Q BDGE .92 2.5 18 38.00 29.80 40 36.45 154 36.90 35.95 +.78 +4.1 Bridglne rs Q BLIN 4.45 1.03 239 1.56 2716 1.75 1.40 -.02 -35.7 BridgptEd N BPI 32 13.96 5.31 144 7.58 818 7.59 6.42 +1.12 -8.7 BridgBcs n Q BWB 13.87 12.60 19 12.98 147 13.00 12.73 +.14 +2.9 BridgfdFds Q BRID 14 21.55 11.05 2 13.85 11 13.85 13.00 +.11 +10.4tBrigStrat N BGG .56 3.3 10 27.34 16.65 467 16.83 1995 18.46 16.57 -1.62 -33.7sBrightHrz N BFAM 54 110.85 76.95 257 110.30 960 110.88 108.02 +1.46 +17.3 BrghtSch n N BEDU 28.18 12.24 83 15.81 623 17.24 15.71 -1.01 -15.3tBrghtSph N BSIG 16.31 13.46 734 13.79 3337 14.06 13.46 +.18 -14.8 Brightcove Q BCOV 10.75 6.30 196 9.40 632 9.65 9.35 -.10 +32.4 BrghtFn n Q BHF 70.00 39.24 938 41.05 4331 41.80 40.18 +.52 -30.0 Brinker N EAT 1.52 3.0 16 54.14 29.50 670 49.97 4579 50.57 47.70 +1.02 +28.7 Brinks N BCO .60 .7 88.10 67.58 240 80.30 2023 83.10 79.70 -2.75 +2.0 BrMySq N BMY 1.60 2.8 56 70.05 49.96 4768 56.71 20291 56.93 56.08 -.15 -7.5 BristowGp N BRS .28 1.9 18.91 6.86 774 14.53 2840 14.60 13.82 +.08 +7.9 BritATob s N BTI 2.24e 4.3 71.74 48.00 2087 51.81 9130 52.11 49.11 +.01 -22.7 BrixmorP N BRX 1.10 6.3 14 20.59 13.74 1782 17.39 11566 17.66 17.08 +.03 -6.8 BroadcInc Q AVGO 7.00 3.3 8 285.68 197.46 6289 210.33 43184 211.48 200.53 +7.87 -18.1 BroadrdgF N BR 1.46 1.2 36 119.99 71.58 587 118.50 4185 119.08 117.08 +.53 +30.8 BroadVis Q BVSN 4.50 1.77 4 2.10 121 2.60 1.95 -.18 -41.7 BrdwyFn h Q BYFC 68 2.67 1.91 0 2.03 3 2.09 1.99 -.06 -14.0 BroadwdE Q BWEN 4.86 2.10 9 2.54 136 2.58 2.32 +.20 -6.6 Brookdale N BKD 14.80 6.28 894 9.34 7316 9.59 9.22 -.15 -3.7 BrkfdAs g s N BAM .60 1.4 15 44.33 37.22 416 41.94 2198 42.26 41.56 +.24 -3.7 BrookBus n N BBU .25 .6 41.42 27.01 16 39.53 58 41.24 39.05 -.02 +14.5 BrkfDtla pf N DTLAp 1.91 8.3 31.31 22.08 8 23.00 84 23.86 22.61 +.01 -20.1 BrkGblInf N INF 1.40 11.3 13.87 11.02 34 12.42 142 12.50 12.20 +.02 -3.9 BrkfInfra s N BIP 1.88 4.7 28 46.88 37.27 207 39.84 1243 40.75 39.25 -.42 -11.1 BrkfldPrp Q BPY 1.26 6.3 24.96 18.13 880 20.11 5449 20.19 18.95 +1.00 -9.3 BrkRlAs n N RA .20p 24.39 21.06 75 23.00 472 23.14 22.82 +.12 -1.6 BrkfReEn N BEP 1.96 6.4 36.00 29.57 89 30.61 451 30.70 30.20 +.06 -12.3 BrklneB Q BRKL .40f 2.1 22 19.35 13.60 184 18.75 997 18.85 18.30 +.45 +19.4 BrooksAuto Q BRKS .40 1.2 35 36.45 21.75 585 32.11 2874 33.15 31.84 -.09 +34.6sBrwnBrn s N BRO .30 1.0 29 29.62 21.15 1258 29.67 4560 29.78 28.67 +.92 BrownFA s N BF/A .79 1.5 31 57.70 36.02 27 53.17 176 53.61 51.39 +1.67 +6.4 BrownFB s N BF/B 30 59.58 37.83 844 52.59 6369 52.89 50.93 +1.57 BrukerCp Q BRKR .16 .5 28 36.53 26.98 995 30.19 3537 30.32 28.25 +1.26 -12.0 Brunswick N BC .76 1.1 18 69.60 48.04 901 67.22 3929 68.44 66.64 -.34 +21.7sBrynMawr Q BMTC 1.00f 2.1 30 48.90 38.75 78 48.55 225 49.00 46.70 +1.90 +9.8 Bsquare Q BSQR 5.84 2.50 12 2.50 33 2.75 2.50 -.10 -46.2tBuckeye N BPL 5.05 15.3 10 65.45 32.84 1627 33.10 10299 36.45 32.03 -3.18 -33.2 Buckle N BKE 1.00e 4.1 13 28.80 13.50 383 24.20 1485 24.95 22.75 +1.00 +1.9 Buenavent N BVN 16.80 11.67 954 12.82 5041 13.37 12.32 +.23 -8.9 BldBear N BBW 27 10.85 7.25 53 7.80 565 8.55 7.70 -.35 -15.2 BldrFstSrc Q BLDR 18 23.28 14.39 274 18.22 3674 18.62 17.76 +.04 -16.4 BungeLt N BG 2.00f 2.9 30 83.20 63.87 811 68.03 9453 68.98 67.36 -.44 +1.4 BurlStrs N BURL 33 158.23 79.07 421 154.65 3245 156.95 148.00 +3.50 +25.7 BusinFst n Q BFST .08p 90 30.00 23.10 7 26.10 71 26.70 25.00 +.63 +3.3 BylineBc n N BY 24.80 19.02 84 22.90 428 23.15 22.32 +.54 -.3C -:C&F Fnc Q CFFI 1.36 2.1 20 66.08 45.28 7 64.15 58 64.55 61.05 +2.90 +10.6tC&J Eng n N CJ 36.57 21.79 604 22.22 4260 23.11 21.79 -.93 -33.6 CTrkMH23 N MLPC .89e 6.0 16.87 12.85 4 14.78 6 14.98 14.39 +.34 -2.9 CA Inc Q CA 1.02 2.3 20 44.20 30.45 8404 43.98 44853 44.12 43.95 -.08 +32.2 CAE Inc g N CAE .36 21.70 15.66 86 20.98 466 21.16 20.75 +.12 +13.0 CAI Intl N CAI 6 40.11 19.35 134 22.06 768 23.29 21.84 -1.10 -22.1 CAS Med Q CASM 2.06 .59 31 1.96 170 2.00 1.89 -.02 +154.5 CASI Phr h Q CASI 8.42 .93 443 7.35 1575 7.50 6.92 +.05 +126.2 CB FnSvcs Q CBFV .88 2.6 23 36.95 25.50 2 34.25 28 34.55 33.50 +.55 +14.2 CBAK Eng Q CBAK 2.35 .85 9 .91 115 .97 .87 +.01 -38.5 CBIZ Inc N CBZ 26 24.00 14.05 263 22.30 833 22.95 22.30 -.65 +44.3 CBL Asc N CBL .80 15.1 3 9.67 3.80 1522 5.29 11497 5.61 5.11 -.28 -6.5 CBL pfD N CBLpD 1.84 9.4 24.96 16.30 110 19.49 227 19.50 19.23 +.09 -10.8 CBL pfE N CBLpE 1.66 9.5 25.08 15.06 6 17.52 60 17.61 17.22 +.21 -20.5 CBOE Glb Q CBOE 1.08 1.0 42 138.54 91.82 451 104.62 2557 106.17 102.83 +1.72 -16.0 CBRE GRE N IGR .60 8.0 8.05 7.17 187 7.49 1270 7.61 7.49 -.03 -5.4sCBRE Grp N CBRE .05p 19 50.11 34.38 1272 49.33 7430 50.11 48.51 +.22 +13.9 CBS A N CBS/A .72f 1.3 17 68.86 47.98 6 57.40 24 59.05 56.93 -1.91 -4.0 CBS B N CBS .72 1.3 13 68.75 47.54 2313 57.23 10576 59.07 56.46 -1.78 -3.0 CBTX Inc n Q CBTX .20 .6 35.00 27.00 52 33.45 278 34.14 32.84 +.12 +12.8tCCA Inds A CAW 13 3.81 2.44 2.75 126 2.90 2.44 -.09 -12.7 CDK Globl Q CDK .60 .9 27 76.04 60.28 1923 67.07 5046 67.97 64.85 -.27 -5.9sCDW Corp Q CDW .84 1.0 30 88.36 58.57 542 86.41 3420 88.36 84.01 +1.13 +24.3 CEVA Inc Q CEVA 24 51.80 27.35 103 32.50 415 32.95 31.45 +.90 -29.6 CF Inds s N CF 1.20 2.8 46.20 27.77 2204 43.04 12427 43.61 41.49 +.73 +1.2 CGG rs N CGG 1 7.50 1.88 1 2.54 149 2.61 2.40 -.03 -43.2 CGI g N GIB 66.31 49.02 141 65.73 683 66.31 64.19 -.21 +21.0 CH Robins Q CHRW 1.84 2.0 27 100.18 63.41 894 90.32 6876 90.57 86.25 +3.58 +1.4tCHF Sol rs Q CHFS 24.45 1.34 39 1.50 923 1.64 1.34 -.10 -56.6 CHS Inc pf Q CHSCP 2.00 6.6 31.47 28.89 13 30.40 43 30.40 29.81 +.29 +.9 CHS pfB Q CHSCO 1.97 6.7 29.86 27.78 34 29.30 82 29.30 28.69 +.33 +1.7 CHS pfB2 Q CHSCN 1.78 6.1 29.99 26.16 29 28.94 104 28.94 28.12 +.44 +5.8 CHS pfB3 Q CHSCM 1.69 6.1 28.99 25.56 46 27.75 98 27.79 26.91 +.44 +4.8 CHS pfB4 Q CHSCL 1.88 6.5 29.90 27.15 33 28.76 82 28.76 28.15 +.32 +2.2 CIM CmTr Q CMCT .50a 3.3 41 20.45 11.75 1 15.30 5 15.30 15.00 +.05 -19.9 CIM CT pfL Q CMCTP 1.00 CIT Grp N CIT .64 1.2 21 56.14 43.25 981 52.24 5214 52.83 51.48 +.29 +6.1 CKX Lands A CKX .12m 1.1 44 12.00 9.60 10.45 1 10.55 10.35 -.54 +2.7 CLPS Inc n Q CLPS 17.35 4.70 147 14.32 1776 15.42 13.60 +.03 +159.9 CM Finan Q CMFN 1.00 11.3 7 10.40 7.40 16 8.88 174 8.95 8.70 +.08 +8.9stCM Fin23 n Q CMFNL 25.25 25.01 31 25.23 177 25.26 25.01 +.6 CM SevSt n Q CMSS 9.92 9.59 175 9.90 217 9.90 9.86 +.02 +2.6 CM SevSt wt Q CMSSW .33 .24 .24 -17.2sCM SvSt un Q CMSSU 10.50 9.93 3 10.58 3 10.58 10.42 +.25 +6.2 CM SevSt rt Q CMSSR .40 .01 2 .40 16 .40 .36 +.04 +25.0 CME Grp Q CME 2.80a 1.7 37 174.36 119.30 979 169.00 5705 171.49 166.15 +2.09 +15.7 CMS Eng N CMS 1.43 3.0 29 50.83 40.48 2531 47.42 10261 48.11 46.98 -.43 +.3 CNA Fn N CNA 1.20a 2.5 13 55.62 45.10 284 47.82 965 48.51 47.11 +.72 -9.9 CNBFnPA Q CCNE .66 2.1 17 32.86 23.50 16 31.19 97 31.41 30.12 +.91 +18.9 CNH Indl N CNHI .14e 1.4 15.65 10.09 1367 10.27 7759 10.45 10.18 -.10 -23.4 CNO Fincl N CNO .40f 2.0 13 26.47 18.65 719 19.78 4692 20.04 19.50 +.20 -19.9 CNOOC N CEO 4.92e 3.1 185.72 109.23 127 158.27 506 163.69 157.01 -7.34 +10.2 CNX Midst N CNXM 1.30f 6.8 11 21.05 15.25 145 19.17 474 19.88 19.02 -.18 +14.3 CNX Resc N CNX .04 .2 18.37 11.59 1275 17.20 8847 17.33 16.73 +.04 +17.6 ConslCoal n N CCR 2.05 13.6 16.65 13.15 39 15.10 109 15.50 14.75 -.05 -3.5 CONSOL n N CEIX 19 48.12 19.51 662 42.25 2897 42.76 39.64 +2.81 +6.9 CPFL Eng N CPL .12e 1.0 17.69 10.63 22 11.78 92 11.92 11.24 +.34 +2.4 CPI Aero A CVU 15 11.75 7.80 10 10.03 76 10.60 9.85 -.49 +12.1 CPI Crd rs Q PMTS 16.00 1.93 8 2.07 53 2.18 2.05 -.05 -43.6 CPS Tech Q CPSH 29 2.20 1.04 1 1.46 58 1.53 1.37 -.04 -12.0 CRA Intl Q CRAI .68 1.3 29 58.74 34.49 33 54.09 244 55.62 53.43 -.66 +20.3 CRH Med A CRHM 4.00 1.46 7 3.10 165 3.20 2.92 -.05 +17.0 CRH N CRH .72e 2.1 39.32 32.47 638 35.04 3253 36.01 34.73 -.44 -2.9 CRISPR n Q CRSP 73.90 16.15 687 58.35 6401 66.16 56.25 -7.36 +148.5 CSG Sys Q CSGS .84 2.0 26 48.82 37.21 127 41.17 743 41.52 40.50 -.13 -6.0 CSI Comp Q CCLP .75 12.6 8.05 4.19 213 5.96 708 6.15 5.33 +.30 +9.0 CsopChiA50 N AFTY 1.17e 7.8 20.51 14.46 1 15.07 12 15.08 14.60 -.08 -14.4 Csop Csi300 N HAHA 36.52 27.41 0 28.12 1 28.12 27.91 -.22 -16.5 CSP Inc Q CSPI .44 4.2 23 18.89 8.75 7 10.55 24 11.36 10.37 +.29 -33.3 CSS Inds N CSS .80 4.9 30.29 15.13 23 16.31 147 16.54 16.03 -.26 -41.4 CSW Ind n Q CSWI 38 56.20 37.80 109 54.55 273 54.83 52.65 +1.65 +18.7sCSX Q CSX .88 1.3 10 69.55 47.99 8664 69.46 53879 69.90 63.23 +4.75 +26.3tCTI BioP rs Q CTIC 5.36 2.25 1171 2.35 10445 4.17 2.17 -1.78 -12.3 CTI Inds Q CTIB 5.99 3.25 0 3.86 11 4.24 3.69 -.21 -5.2 CTS N CTS .16 .4 31 39.20 21.30 105 37.50 669 38.00 36.36 +.15 +45.6 CUI Glbl Q CUI 4.35 2.44 28 2.83 344 2.93 2.73 +2.9sCURO Gp n N CURO 58 28.26 13.50 132 28.39 787 28.85 26.95 +1.05 +101.6 CVB Fncl Q CVBF .56 2.4 19 25.49 19.58 472 23.17 2362 23.26 22.19 +.93 -1.7 CVD Eqp Q CVV 18 13.50 6.39 16 7.20 36 7.78 7.02 +.01 -38.0 CVR Engy N CVI 3.00f 8.0 47.67 16.75 464 37.34 2161 38.45 36.46 +.29 +.3 CVR Ptrs N UAN .71e 19.0 4.20 2.58 1194 3.74 2002 3.92 3.55 +.02 +14.0 CVR Rfng N CVRR 2.95e 21 26.00 6.70 504 23.25 2622 24.10 22.70 +.25 +40.5 CVS Health N CVS 2.00 3.1 11 84.00 60.14 6331 65.26 31475 68.79 64.76 -3.37 -10.0 CWA Inco n N CWAI 26.93 24.45 24.74 4 24.74 24.66 -.09 -3.2 CYS Invest N CYS .88 11.6 7 8.86 6.25 1070 7.57 3773 7.64 7.54 +.02 -5.7 CYSInv pfA N CYSpA 1.94 7.8 25.65 24.01 2 24.95 20 25.00 24.80 +.03 -.3 CYSInv pfB N CYSpB 1.88 7.5 25.32 23.40 12 24.84 60 24.85 24.46 +.22 +.2 CabGS flt34 N GYB .83 3.7 23.75 22.03 2 22.57 16 23.07 22.41 -.25 -1.8 CabcoJCP97 N PFH 1.91 14.5 18.74 11.00 4 13.22 15 13.47 13.01 -.13 -10.4 CabAT&T34 N GYC .83 3.7 24.90 21.30 1 22.50 3 22.81 22.50 -.10 -.3 CableOne n N CABO 7.00 .9 37 788.00 597.40 16 745.74 89 762.38 741.49 -14.61 +6.0 Cabot N CBT 1.32 2.0 19 68.63 50.56 210 65.67 2308 67.00 62.39 +2.77 +6.6 CabotMicro Q CCMP 1.60 1.4 44 119.32 68.00 78 118.30 497 118.67 113.37 +4.22 +25.7 CabotO&G N COG .24 1.0 46 29.57 21.71 6422 24.24 26148 24.54 23.19 +.79 -15.2sCACI N CACI 15 180.90 118.10 89 179.55 668 180.90 176.35 +1.20 +35.7 Cactus n N WHD 37.50 19.18 515 34.83 5692 35.28 32.72 +1.16 +72.0 CadencB n N CADE .13 .4 64 31.44 20.00 792 29.56 3967 29.89 28.77 +.89 +9.0 Cadence Q CDNS 56 46.00 34.51 1668 45.14 6143 45.76 44.81 -.15 +7.9 Cadiz h Q CDZI 14.75 9.65 97 13.20 448 13.40 12.60 +.10 -7.4 CaesarStne Q CSTE .29e 34 37.70 12.50 80 16.00 539 16.30 15.15 +.45 -27.3 CaesarsEnt Q CZR 14.50 10.25 7510 11.70 38697 11.80 11.20 +.20 -7.5 CafePress Q PRSS 2.50 1.12 14 1.28 58 1.35 1.20 -.03 -30.6 Cal-Maine Q CALM 2.49e 5.4 90 52.30 33.40 296 45.95 1248 46.25 44.80 +.25 +3.4 Caladriu rs Q CLBS 11.65 2.63 68 5.45 281 6.15 5.30 -.73 +55.3 CalaCvHi Q CHY 1.20 9.3 13.15 10.60 179 12.95 925 13.04 12.86 -.07 +9.3sCalaCvOp Q CHI 1.14 9.4 12.10 10.01 174 12.11 898 12.11 11.85 +.21 +8.2sCalaCv&Inc Q CCD 2.00 9.0 22.48 18.15 60 22.32 323 22.79 21.76 +.40 +11.2 CalaGDyIn Q CHW .84 9.3 9.87 8.32 137 9.07 789 9.11 8.91 +.12 -.1 CalaGTR Q CGO 1.20 8.2 16.34 12.36 28 14.61 93 14.61 14.05 +.33 -3.0sCalaStrTR Q CSQ .99 7.6 13.11 11.00 456 13.09 1492 13.19 12.82 +.13 +8.4 CalAmp Q CAMP 30 25.45 17.52 428 23.26 4053 24.15 22.96 -.79 +8.5 CalavoGr h Q CVGW .95f 1.0 42 99.00 65.85 91 94.05 604 96.15 93.65 -1.15 +11.4 CaledoMn n A CMCL .28 3.3 9.94 5.17 7 8.52 46 8.80 8.49 +.12 +15.3 Caleres N CAL .28 .8 17 37.06 22.39 343 35.65 1783 36.43 33.06 +2.09 +6.5 CalifRes rs N CRC 48.85 6.47 1461 39.53 8282 41.00 37.71 -1.00 +103.3 CalifWtr N CWT .75 1.8 29 46.15 35.25 97 40.65 716 41.45 40.30 -.30 -10.4 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Saturday, July 21, 2018

PAGE 53

Calithera Q CALA 18.95 4.30 148 4.60 952 4.80 4.45 -.15 -44.9 Calix N CALX 8.00 4.65 97 7.80 408 7.85 7.55 -.05 +31.1 CallGolf N ELY .04 .2 41 20.82 12.42 958 19.20 3930 19.24 18.57 +.64 +37.8 CallonPet N CPE 25 14.65 9.34 3332 11.11 21044 11.31 10.61 +.22 -8.6 Callon pfA N CPEpA 5.00 9.6 53.07 47.11 1 51.85 11 52.05 51.39 +.41 +1.1 CalumetSp Q CLMT 9.95 4.10 213 7.75 955 7.95 7.50 +.6 Calyxt n Q CLXT 31.89 9.26 69 17.73 264 18.41 17.01 +.02 -19.5 CambLrn Q ABCD 1.36 11.2 39 13.77 4.73 122 12.10 557 12.41 11.40 +.42 +113.0 Cambrex N CBM 21 62.30 42.55 207 56.05 1465 57.60 54.70 +.90 +16.8 CambriaYld N SYLD .49e 1.3 41.00 33.28 2 38.78 27 39.04 38.26 +.43 +1.0 CambFgnY N FYLD .75e 2.9 27.94 23.06 1 25.45 16 25.48 25.25 +.05 -3.5 CambGblV N GVAL .54e 2.2 28.50 23.36 17 24.11 83 24.15 23.78 +.11 -5.9 CamGblMo N GMOM .56e 2.1 29.42 25.31 24 26.76 71 26.91 26.34 -.08 -2.3 CambGlAss A GAA .55e 2.0 28.60 26.15 1 26.95 29 27.05 26.83 -.03 -1.9 CambrEmS N EYLD 38.25 31.12 32.65 4 32.88 32.65 -.17 -5.9 CambEq n N CCOR 26.18 24.12 10 24.65 24 24.69 24.55 +.04 -4.5tCambTail n N TAIL 24.68 20.71 1 20.77 163 20.98 20.60 -.16 -8.1 CamValMom N VAMO 28.07 23.10 8 26.22 36 26.34 25.61 +.45 +5.1 CambrBc n Q CATC 2.00f 2.2 92.54 70.00 4 88.94 57 91.96 88.25 -.94 +11.5 CamdnN s Q CAC 1.20f 2.6 24 47.86 37.10 15 46.26 118 46.66 45.18 +1.14 +9.8 CamdenPT N CPT 3.08 3.4 24 96.39 78.19 233 89.94 1856 91.38 89.11 -1.57 -2.3 Cameco g N CCJ .40 12.19 7.68 2840 11.16 12213 11.20 10.52 +.20 +20.9 CampSp N CPB 1.40 3.5 13 54.37 32.63 3012 40.50 14733 41.43 39.85 -.55 -15.8 CampWrl n N CWH .54 2.2 47.62 18.16 805 24.69 5396 26.43 24.34 -1.67 -44.8 Camtek h Q CAMT .56 6.9 13 8.74 4.17 98 8.10 398 8.15 7.40 +.63 +41.6 Can-Fite A CANF 13 2.75 1.12 71 1.27 507 1.29 1.21 -.01 -14.2 CdaGoose n N GOOS 68.75 16.96 1035 62.70 4198 64.95 59.67 +2.43 +98.7 CIBC g N CM 5.32 9 100.01 83.02 161 88.39 799 88.70 87.25 +.23 -9.3sCdnNR gs N CNI 1.33 86.29 70.59 1100 86.66 5213 87.25 83.37 +.85 +5.0 CdnNRs gs N CNQ 1.34 38.20 29.07 1548 35.23 10194 36.62 35.07 -1.67 -1.4 CP Rwy g N CP 2.60f 196.34 150.91 752 194.97 4017 195.32 184.45 +7.48 +6.7 CdnSolar Q CSIQ 5 19.09 11.37 593 12.78 3208 13.20 12.51 -.32 -24.2 CancerGen Q CGIX 4.00 .82 260 .93 580 .95 .86 +.05 -49.8 CannaeHl n N CNNE 21.34 16.16 309 19.77 1415 19.98 19.42 +.25 +16.1 Canon N CAJ 40.67 31.23 160 31.73 1329 31.88 31.44 +.12 -15.2 CantelMed N CMD .17e .2 40 130.92 72.82 185 94.23 1059 96.84 93.33 -.40 -8.4 CantbryPk Q CPHC .28 1.9 23 17.72 11.00 14.90 8 15.25 14.85 -.35 -8.3 CpStarFn n Q CSTR .04p 56 22.22 16.00 15 19.51 97 19.64 19.12 +.08 -6.1 CapellaEd Q CPLA 1.72 1.6 30 105.90 65.15 23 105.05 155 105.15 103.00 +.65 +35.7 CapCtyBk Q CCBG .28 1.1 25 26.50 19.76 14 25.55 78 25.71 24.62 +.80 +11.4 CapOne N COF 1.60 1.6 15 106.50 76.98 5853 97.23 14213 99.19 94.36 +2.64 -2.4 CapOne pfC N COFpC 1.56 6.0 26.79 25.49 44 26.20 113 26.20 25.92 +.06 +.1 CapOne pfD N COFpD 1.68 6.3 27.67 25.82 54 26.62 133 26.63 26.41 +.02 -.7 CapOne pfF N COFpF 1.55 5.9 27.31 25.49 42 26.48 153 26.50 26.27 +.03 -2.0 CapOne pfB N COFpP 1.50 5.8 25.80 24.91 170 25.67 291 25.68 25.48 -.06 +1.4 CpOne pf H N COFpH 27.19 25.12 119 26.02 250 26.05 25.81 +.05 -3.3 CapOne pfG N COFpG 25.55 23.25 146 24.90 371 24.97 24.67 -.11 -.5 CapProd Q CPLP .32 10.3 17 4.00 2.98 249 3.12 1764 3.19 3.01 +.07 -7.1 CapSenL N CSU 16.72 9.15 239 9.98 712 10.77 9.92 -.78 -26.0 CapSwst Q CSWC 1.16a 6.3 18 19.38 14.85 10 18.46 50 18.69 18.00 +.24 +11.5 CapitalaF Q CPTA 1.00 11.5 13.57 6.88 143 8.67 483 8.75 8.51 +.26 +19.1 Capitala22 Q CPTAL 1.50 6.0 26.15 24.13 3 25.00 10 25.25 24.99 -.05 -.8 CapFedFn Q CFFN .34a 2.6 21 15.11 12.19 247 13.20 1576 13.22 12.92 +.27 -1.6 CapInv n N CIC 10.10 9.60 9.85 1357 9.92 9.83 -.01 +1.8 Capricor Q CAPR 4.25 .67 193 1.30 2349 1.58 1.30 -.19 -17.7 CapsteadM N CMO .64 7.4 12 10.50 8.17 331 8.66 3216 8.70 8.47 +.09 +.1 Capstd pfE N CMOpE 1.88 7.4 25.85 24.62 23 25.37 69 25.42 25.14 +.05 +.1 CpstnTur rs Q CPST 1.90 .58 506 1.78 3405 1.82 1.51 +.20 +131.2 CarGurus n Q CARG 40.60 25.85 432 37.77 2253 38.09 35.63 +.88 +26.0 CaraThera Q CARA 22.29 11.11 916 19.06 7281 21.68 18.58 -2.66 +55.7 CarboCer N CRR 12.69 6.05 244 9.41 1510 9.96 9.16 -.58 -7.6 CarbBlk n Q CBLK 35.00 21.44 229 23.82 1449 25.50 23.03 -1.10 -.5 Carbonite Q CARB 41.25 18.55 833 37.90 5309 38.90 35.85 -.55 +51.0tCardnlHlth N CAH 1.90f 3.9 12 78.78 48.14 3092 48.80 14015 51.25 48.14 -2.00 -20.4sCardiovSys Q CSII 36.14 20.58 181 35.41 829 36.15 34.47 +.45 +49.5 Cardlytc n Q CDLX 25.71 11.10 79 20.50 564 22.88 19.60 -1.84 +53.3 Cardtronic Q CATM 13 34.90 15.80 264 26.72 2152 28.26 25.77 +.44 +44.3 CareTrust Q CTRE .82 4.8 33 19.82 12.73 486 17.00 1977 17.40 16.64 +.10 +1.4 Care.com N CRCM 22.95 12.80 152 21.22 553 21.84 21.02 -.36 +17.6 CareDx h Q CDNA 16.00 1.14 183 12.49 1181 12.73 11.85 +.10 +70.2sCareerEd Q CECO .30f 1.6 19.07 8.10 304 18.59 2335 19.07 17.78 +.68 +53.9 Carlisle N CSL 1.48 1.3 20 119.21 92.09 388 114.98 1888 115.97 111.34 +.66 +1.2 CarlyleGp Q CG 1.41e 5.9 9 25.90 19.50 409 23.95 2370 24.45 23.35 +.15 +4.6 CarlGp pfA Q TCGP 1.47 6.2 25.85 23.17 62 23.90 296 24.35 23.80 -.44 -5.8 CarMax N KMX 20 81.67 57.05 1123 77.14 5136 78.13 76.63 +.22 +20.3 Carnival N CCL 2.00 3.4 14 72.70 56.45 3349 58.14 18490 59.78 57.63 +.09 -12.4 CarnUK N CUK 1.80f 3.1 72.29 56.76 415 58.16 1248 59.37 57.53 +.36 -12.3 CaroFin s Q CARO .24 .6 23 45.58 31.33 65 42.42 434 42.56 41.13 +.38 +14.2 CarolTrBk Q CART 31 10.00 7.51 8.30 5 8.50 8.25 -13.1 CarpTech N CRS .72 1.3 43 61.49 37.01 233 55.66 1547 57.42 55.26 -.85 +9.2 CarrSrv N CSV .30 1.2 17 28.96 23.15 79 24.73 290 25.13 24.53 -.29 -3.8 Carrizo Q CRZO 29 31.57 11.10 2308 28.27 9818 29.54 27.11 -.19 +32.8 CarrolsRst Q TAST 20 15.25 9.90 189 15.05 960 15.25 14.55 +.25 +23.9 Cars.cm N CARS 32.94 20.94 1009 30.48 3200 32.28 30.42 -1.73 +5.7 Carters N CRI 1.80 1.5 19 129.00 83.84 739 117.21 3868 118.22 112.43 +4.33 -.2 Carvana A n N CVNA 49.87 12.17 489 44.19 3505 48.00 43.45 +.09 +131.1 CarverBc lf Q CARV 42 11.94 2.01 1 4.24 41 4.43 3.74 +.31 +45.8 CasaSys n Q CASA 83 34.21 13.25 530 15.70 2623 16.12 15.31 +.08 -11.6 CasellaW Q CWST 27.50 15.20 107 25.65 574 25.83 24.80 +.24 +11.4 Caseys Q CASY 1.16f 1.1 29 128.51 90.42 163 109.67 1538 112.21 107.81 +.50 -2.0 CassInfo Q CASS 1.04f 1.5 35 74.49 53.23 24 71.00 148 72.87 69.24 +.91 +22.0 CastleBr A ROX 1.88 .98 67 1.22 494 1.24 1.20 sCastlightH N CSLT 4.90 3.15 3415 5.40 5237 5.60 4.40 +.95 +44.0tCatabasis n Q CATB 3.78 .74 819 .75 3730 .89 .74 -.10 -49.9 Catalent N CTLT 76 47.87 33.42 756 43.98 3091 44.20 42.75 +.59 +7.1 CatalstB rs Q CBIO 37.00 3.11 760 10.38 12766 14.37 10.02 -2.06 -23.9 CatalystPh Q CPRX 4.51 2.09 266 3.05 2152 3.30 3.04 -.22 -22.0 Catasys n Q CATS 8.88 3.30 22 7.12 79 7.34 6.56 +.32 +89.9 CatchMTim N CTT .54 4.2 13.73 10.81 115 12.71 1289 12.96 12.57 -.13 -3.2 Caterpillar N CAT 3.44f 2.5 17 173.19 105.11 5247 136.82 23179 141.50 136.53 -3.07 -13.2 CathayGen Q CATY .96 2.3 16 45.59 34.00 519 42.11 3448 42.62 40.35 +1.55 -.1 CathGn wt Q CATYW 24.59 17.25 22.21 -.4sCatoCp N CATO 1.32 5.1 25 26.73 10.76 233 25.92 1712 26.73 22.84 +3.07 +62.8sCavcoInd Q CVCO 38 225.00 123.10 23 220.10 210 225.00 215.43 +1.75 +44.2 CecoEnv Q CECE .30 4.4 9.99 4.00 116 6.78 694 7.06 6.44 +.13 +32.2 CedarF N FUN 3.56 6.0 15 71.12 57.15 245 59.00 1170 61.14 58.82 -1.08 -9.2 CedarRlty N CDR .20 4.1 12 6.29 3.54 395 4.93 1731 4.95 4.73 +.13 -18.9 CedarR pfB N CDRpB 1.81 7.2 25.61 22.03 10 25.10 28 25.29 24.59 +.60 -.7 CedrRT pfC N CDRpC 1.63 7.0 25.39 18.82 672 23.35 783 23.50 22.60 +.58 -6.7 Cel-Sci rs A CVM 3.69 .83 493 .88 2244 .99 .88 -.16 -53.4 Celanese N CE 2.16f 1.9 12 118.40 91.15 2901 113.33 7724 114.79 108.07 +2.56 +5.8 Celcuity n Q CELC 29.19 11.10 20 23.48 72 23.90 21.36 +.84 +23.9 Celestic g N CLS 10 13.92 9.79 208 12.32 1163 12.48 12.14 +.14 +17.6 Celgene Q CELG 26 147.17 74.13 4817 85.10 27803 86.15 84.53 -.59 -18.5 Celgene rt Q CELGZ 1.61 .11 174 1.06 285 1.27 .61 +.41 +9.3 Cellcom N CEL 6 10.62 5.43 3 5.60 26 5.83 5.52 +.01 -45.1 CelldexTh Q CLDX 3.26 .48 964 .52 5753 .55 .51 -.01 -81.8 CellectBio n Q APOP 13.50 6.12 10 7.27 59 7.35 6.80 -.09 +3.8 Cellectar rs Q CLRB 20.60 5.71 298 6.69 6639 12.76 5.95 -.71 -51.2 Cellectis n Q CLLS 38.85 21.25 89 30.04 898 30.69 29.23 +1.69 +3.1 CallularBio Q CBMG 22.75 8.30 124 21.40 295 21.63 17.95 +1.95 +90.2 Celsion rs Q CLSN 6.06 1.24 101 2.96 839 3.09 2.78 -.10 +10.4 CelsiusH n Q CELH 7.00 3.42 20 4.61 222 4.76 4.45 +.04 -12.2 Celyad n Q CYAD 64.75 25.55 5 30.03 22 30.30 28.89 +1.34 -30.3tCementos N CPAC .50e 4.2 14.11 10.97 9 11.98 96 12.01 10.97 +.43 -3.4 Cemex N CX .29t 10.20 5.72 2888 6.65 26708 6.81 6.55 -.12 -11.3 Cemig pf N CIG .08e 3.8 2.93 1.66 5216 2.08 14324 2.12 1.94 +.07 +1.0 Cemig N CIG/C .08e 4.4 3.16 1.58 0 1.83 1 1.94 1.78 -.02 -1.1 Cemtrx wt Q CETXW .61 .20 .27 +3.8 Cemtrex rs Q CETX .02p 6 3.61 1.90 17 2.02 121 2.20 2.02 -.15 -20.8 Cemtrx pf Q CETXP .58t 7.62 4.03 4.22 0 4.22 4.22 +.02 -16.6 CenovusE N CVE .20 8 11.52 7.09 2295 10.15 13332 10.52 10.12 -.42 +11.2sCentene s N CNC 21 135.82 79.06 895 135.45 5963 136.11 130.80 +.92 +34.3 CntRsDvA Q CDEV 22.14 15.35 1555 17.47 7489 17.96 16.97 -.42 -11.8 CC MLPInf N CEN 1.25 13.5 11.62 8.12 237 9.24 1971 9.41 8.90 +.20 -7.2 CenterPnt N CNP 1.11 4.0 20 30.45 24.81 2423 27.76 13814 28.15 27.37 -2.1 CntrStBk Q CSFL .40 1.3 32.27 21.77 276 29.95 1472 30.21 29.44 +.68 +16.4 CentElBr B N EBR/B 9.06 3.43 23 5.04 141 5.15 4.29 +.79 -25.8 CentElecBr N EBR 7.86 3.14 1034 4.62 2356 4.75 3.87 +.78 -18.9 CEurMed Q CETV 5.20 3.70 60 3.90 397 4.10 3.85 -.15 -16.1 CnEurRusT N CEE .56e 2.4 28.32 22.13 5 23.41 18 24.05 23.35 -.73 -4.0 CentrlFedl Q CFBK 28 2.75 2.06 16 2.50 27 2.61 2.50 -.08 -9.1 CentGard lf Q CENT 23 45.02 30.65 40 43.55 295 44.11 42.76 -.04 +11.9 CenGrdA lf Q CENTA 41.97 29.03 86 40.71 537 40.99 39.84 +.04 +8.0 CenPacFn N CPF .84f 2.9 19 33.15 27.34 78 29.12 640 29.28 28.75 +.23 -2.4 CentSecur A CET 1.78e .7 29.00 24.12 5 28.35 39 28.44 28.02 +3.5 CntlVyCm Q CVCY .32f 1.5 17 23.28 18.05 21 21.17 77 21.57 21.04 -.07 +4.9tCentrusEn A LEU 5.14 3.04 17 3.15 179 3.50 3.04 -.22 -21.4tCentAl Q CENX 20 24.77 12.94 2224 12.97 9560 15.03 12.76 -1.28 -34.0 CntyBcMA Q CNBKA .48 .6 89.40 63.41 7 77.90 33 79.85 77.75 -.85 -.4 CentCas Q CNTY 39 9.85 6.28 54 8.58 303 8.89 8.38 +.02 -6.0 CentCmtys N CCS 16 36.00 21.90 178 33.00 1161 33.80 31.85 +1.10 +6.1 CntryLink N CTL 2.16 11.5 8 23.78 13.16 6624 18.76 34757 19.84 18.73 -1.12 +12.5 CeragonN Q CRNT 4.15 1.64 249 3.79 1650 3.85 3.50 +.27 +91.4 Cerecor n Q CERC 5.74 .52 66 4.66 266 4.80 4.13 +.53 +45.6 CerdHCM n N CDAY 42.46 29.68 172 35.03 815 35.75 34.51 +.37 +14.8 Cerner Q CERN 31 73.86 52.05 1219 60.45 5930 61.50 60.12 -1.02 -10.3sCerusCp Q CERS 7.55 2.10 1085 7.52 3237 7.93 7.11 +.25 +122.5 Cervecer N CCU .35e 1.4 30.35 24.37 144 25.81 841 25.99 25.48 +.28 -12.7 CescaTh h Q KOOL 6.44 .37 86 .42 2477 .52 .41 -.04 -86.0 Chaisma n Q CHMA 2.95 1.25 42 1.60 104 1.60 1.45 +.05 -5.9sChampO hrs Q CSBR 9.00 2.19 234 8.76 1737 9.37 5.80 +2.66 +125.8tChangyou Q CYOU 5 30.35 15.14 87 15.15 483 15.76 15.09 -.59 -39.0 ChannAdv N ECOM 15.63 8.30 36 14.85 276 15.40 14.70 -.50 +65.0 Chantic rs Q BURG 5.15 1.81 8 2.99 66 3.24 2.97 -.11 +13.7tCharahSol n N CHRA 12.00 9.21 13 10.24 414 10.76 9.21 -.48 -14.7 CharlsCol h Q CTHR 1.60 .80 21 1.10 109 1.14 1.04 +.02 -18.5sChRvLab N CRL 24 122.69 94.15 333 124.27 1708 124.35 116.54 +6.96 +13.5sChartInds Q GTLS 64 78.43 32.54 841 76.88 3637 80.31 65.82 +11.12 +64.1 ChartCm n Q CHTR 94 408.83 250.10 1094 288.84 6338 307.06 286.82 -16.00 -14.0 CharterFn Q CHFN .34f 1.4 24 26.01 15.81 22 24.19 141 24.42 23.86 +.43 +37.9 ChaseCorp A CCF .80f .7 36 131.35 83.35 16 122.25 76 122.95 118.00 +1.00 +1.5 ChathLTr N CLDT 1.32 6.0 30 23.91 17.90 225 21.94 1283 22.05 21.40 +.52 -3.6 ChkPoint Q CHKP 23 119.20 93.76 1144 111.56 4571 112.04 107.80 +2.25 +7.7 CheckC nrs Q CHEK 24.00 3.12 57 3.69 401 3.95 3.64 -.21 -64.7 ChckPnt n Q CKPT 10.50 2.25 45 2.78 184 2.91 2.30 +.04 -28.5 Cheesecake Q CAKE 1.16 2.0 19 60.08 38.34 471 59.05 3017 59.71 56.08 +1.49 +22.6 CheetahM N CMCM 18.18 7.54 408 9.41 1735 9.83 9.33 -.20 -22.1sChefsWhs Q CHEF 61 31.90 12.90 139 30.60 811 31.90 30.40 -.65 +49.3 Chegg N CHGG 29.76 13.21 559 29.06 4343 29.54 28.67 +.14 +78.1sChembio Q CEMI 11.23 5.75 34 11.30 169 11.30 10.85 +.15 +37.8 Chemed N CHE 1.12 .3 49 335.99 186.09 131 328.16 631 330.00 320.87 +4.08 +35.0 ChemFinl Q CHFC 1.12 2.0 19 59.83 43.61 187 56.19 1024 56.58 55.26 +1.03 +5.1 ChemoCntx Q CCXI 46 15.08 5.42 159 12.33 845 13.48 12.13 -1.26 +107.1tChemours n N CC .68 1.5 12 58.08 42.75 1611 45.23 9640 46.30 42.75 +.35 -9.6 ChemungF Q CHMG 1.04 2.2 27 56.83 38.79 31 47.65 82 51.69 47.50 -2.85 -.9 CheniereEn A LNG .56p 69.50 40.36 2044 62.47 10307 63.47 60.44 +.41 +16.0sChenEnLP A CQP 2.20 6.0 37.46 26.41 160 36.61 1614 37.46 35.55 +.16 +23.5 ChenEnHld A CQH 2.04f 6.8 29 33.59 24.03 185 30.06 748 30.59 29.18 +.14 +8.6 Cherokee h Q CHKE .20 38.8 5.80 .50 680 .52 1183 .64 .50 -.08 -72.9 CherHMtg N CHMI 1.96 10.7 4 19.43 16.01 168 18.29 485 18.36 17.87 +.29 +1.7 ChrHMt pfA N CHMIpA 2.05 8.0 26.03 24.47 0 25.50 16 25.50 25.36 +.07 -1.2 ChesEng N CHK 8 5.60 2.53 33803 4.55 186087 5.12 4.46 -.64 +14.9 ChesEn pfD N CHKpD 4.50 8.3 57.99 45.99 2 54.25 19 56.97 53.10 -1.68 +9.2 ChesGranW N CHKR .32e 19.7 1 2.50 1.20 36 1.60 350 1.65 1.60 -13.5 ChespkLdg N CHSP 1.60 4.9 34 32.95 24.08 238 32.61 1262 32.79 31.77 +.10 +20.4 ChespkUtil N CPK 1.48f 1.8 24 87.25 66.35 40 84.00 228 85.88 82.75 -1.70 +6.9 Chevron N CVX 4.48 3.7 54 133.88 102.92 5395 122.27 25191 123.88 119.67 -1.77 -2.3 ChiRivet A CVR .84 2.7 36.80 26.50 0 31.42 6 31.89 31.10 -.08 -1.2 ChkSoup n Q CSSE 13.26 6.19 18 9.32 281 9.70 9.04 -.19 +3.6sChkSoup pf Q CSSEP 2.44 9.7 25.29 24.05 2 25.15 10 25.29 24.88 +.15 +1.0 Chicos N CHS .34 3.8 11 10.90 6.96 1401 8.92 11321 9.07 7.92 +.86 +1.1 ChildPlace Q PLCE 2.00 1.6 28 161.65 98.20 361 125.90 3092 129.75 113.95 +9.45 -13.4 Chimera rs N CIM 2.00 10.6 8 19.77 15.77 784 18.91 4603 18.98 18.74 +.12 +2.3 Chimer pfA N CIMpA 2.00 7.7 26.74 24.51 22 25.84 41 25.89 25.66 -.01 +.1 Chimer pfB N CIMpB 2.00 7.7 26.47 24.88 51 26.05 116 26.06 25.71 +.15 +1.0 Chimerix Q CMRX 5.94 4.17 51 4.60 388 4.79 4.56 -.14 -.6 ChAdvCns Q CADC 10.20 1.55 80 6.95 167 7.14 5.80 +.65 +61.6 ChinAutLog Q CALI 8.77 1.50 2.37 9913 5.00 2.32 +.07 -25.9 ChinaAuto Q CAAS 7 5.90 4.01 26 4.05 204 4.23 4.01 -.01 -15.6 ChinaBio Q CBPO 25 107.44 71.85 194 102.46 1365 102.61 100.00 +1.57 +30.1 ChinCer rs Q CCCL 4.28 1.25 30 1.61 905 1.95 1.60 -.08 -32.6 ChiCmCr h Q GLG 4.00 .97 30 1.08 787 1.34 1.07 -.14 -21.7tChiCustR n Q CCRC 35.10 7.92 678 8.61 2710 15.83 7.90 -7.28 -49.5 ChinaDEd N DL .45e 9 10.71 6.61 18 7.49 47 7.67 7.17 +.29 -19.2 ChinaEAir N CEA 45.33 24.44 59 31.80 124 32.71 30.46 -1.36 -12.0 ChiFnOnl Q JRJC 4.14 1.32 11 1.91 38 1.98 1.89 -.04 -28.7 ChinaFd N CHN .55e 2.7 24.76 18.97 26 20.46 51 20.67 20.14 -.17 -5.5 ChinaGreen N CGA .10e 8.7 2 2.11 1.14 91 1.15 320 1.22 1.14 -.02 -7.3 ChinaHGS Q HGSH 3 4.48 1.18 4 1.61 90 1.69 1.59 -.09 +30.9 ChnaIntNt n Q CIFS 66.10 10.81 42 14.43 214 16.25 14.25 -.39 -65.6 ChinaJJ h Q CJJD 1.79 1.17 3 1.33 34 1.36 1.31 -.02 +7.3 ChinLend h Q CLDC .32e 17.6 7.75 1.66 79 1.82 407 2.14 1.81 -.21 -41.5 ChinaLife s N LFC .14e 1.1 17.85 12.23 432 12.75 1700 12.79 12.41 +.11 -18.3tChinaMble N CHL 3.50e 8.0 56.93 43.25 605 43.95 3277 44.13 43.25 -.15 -13.0 ChinaNRes Q CHNR 4.23 1.88 25 2.11 163 2.39 2.11 -.07 -21.0tChiNBorun N BORN 2 1.57 1.10 55 1.10 164 1.16 1.08 -.06 -12.4 ChOnlEd n N COE 19.82 9.25 3 10.14 9 10.30 9.91 -.29 -18.9 ChinaPet N SNP 3.73e 4.1 105.61 69.60 154 91.79 650 92.10 88.04 +1.52 +25.1 ChinaPhH A CPHI 1.45 .15 85 .24 706 .27 .22 -.01 +38.6tChinRap n N XRF 12.86 1.80 39 1.97 840 2.17 1.80 -.01 -65.6 ChiRecy rs Q CREG 9.39 .95 57 1.52 371 1.65 1.47 -.06 -45.7tChinaSoAir N ZNH .64e 1.9 70.52 32.43 108 34.45 483 35.93 32.43 -1.75 -33.5 ChnaTcF rs Q CNTF 4.07 1.75 17 2.50 392 2.71 2.25 -.01 -3.4 ChinaTel N CHA 1.21e 2.6 53.78 41.28 47 46.21 189 46.25 45.10 +.67 -2.7tChinaUni N CHU 16.55 11.78 625 12.10 2134 12.17 11.78 +.01 -10.6 ChXDPlas Q CXDC 2 5.00 3.13 4 3.61 128 3.85 3.15 +.41 -21.5 ChinaYuch N CYD .73e 3.8 6 27.98 16.16 71 19.17 360 20.62 19.12 -1.51 -20.1 ChiCache lf Q CCIH 4.75 .72 27 1.36 504 1.47 1.25 -.07 -19.5 ChinaNt rs Q CNET 11.90 .90 51 2.31 847 2.65 2.22 -.17 +111.9 ChipMOS Q IMOS 1.97e 13.3 19 21.90 13.49 9 14.77 69 14.91 14.39 +.24 -16.3 Chipotle N CMG 474.46 247.52 430 451.19 2141 459.78 448.20 -6.02 +56.1 ChoiceHtls N CHH .86 1.1 39 85.35 59.60 178 79.05 890 79.75 76.90 +1.70 +1.9 ChrisBnk N CBK 1.55 .75 38 1.04 657 1.10 1.00 +.01 -18.1 ChromaDx n Q CDXC 7.24 2.86 133 4.38 1013 4.55 4.00 -.18 -25.5 ChubbLtd N CB 2.86e 2.1 17 157.50 123.96 1372 133.23 8137 135.10 132.16 +1.09 -8.8 ChungTel N CHT 1.29e 3.7 39.33 33.10 121 34.61 721 36.35 34.47 +.13 -2.3 ChurchDwt s N CHD .87f 1.6 55.94 43.21 2448 54.98 10988 55.92 53.15 -.91 +9.6 ChrchllD Q CHDN 1.52f .5 36 314.60 179.25 42 305.00 202 308.95 301.63 +2.10 +31.1sChuysHldg Q CHUY 35 34.05 18.00 118 33.75 873 34.05 30.50 +1.70 +20.3 CideraTh n Q CDTX 8.80 3.70 30 4.40 443 5.05 4.35 -.60 -35.3 CienaCorp N CIEN 6 27.73 19.40 1517 25.83 10513 27.16 25.73 -1.16 +23.4 Cigna N CI .04 17 227.13 163.02 3197 178.09 15858 179.48 167.83 +5.00 -12.3 Cimarex N XEC .64 .7 21 130.16 82.45 1059 96.75 5607 98.58 94.17 -3.22 -20.7 Cimpress Q CMPR 171.76 80.61 97 150.92 378 153.43 147.17 -.03 +25.9 CincB pfB N CBBpB 3.38 6.9 52.37 48.15 2 49.28 13 49.56 49.22 -.02 -3.4 CinciBell rs N CBB 56 22.20 11.65 569 12.95 2433 15.65 12.88 -2.60 -37.9 CinnFin Q CINF 2.12 3.0 20 81.98 66.33 419 70.70 2098 71.47 69.68 +1.09 -5.7 Cinedigm rs Q CIDM 1.81 1.11 12 1.50 61 1.53 1.45 +.01 Cinemark N CNK 1.28f 3.7 15 44.00 32.03 842 34.98 3990 36.50 34.91 -1.35 +.5 CinerRes N CINR 2.27 8.2 14 29.36 22.61 3 27.64 30 27.90 27.25 +.38 +10.1sCintas Q CTAS 1.62f .8 38 196.27 125.05 1318 203.57 3623 204.28 191.48 +7.86 +30.6 Circor N CIR .15 .4 24 59.82 35.16 201 40.86 1016 41.44 38.44 +2.00 -16.1 Cirrus Q CRUS 15 66.87 34.78 508 40.52 3079 41.20 39.28 +.25 -21.9 Cisco Q CSCO 1.32f 3.1 21 46.37 30.36 20732 42.01 116953 43.01 41.86 +.23 +9.7 Cision N CISN 43 17.07 10.60 452 16.50 1504 16.51 16.05 +.25 +39.0 CitiTrends Q CTRN .32 1.1 23 32.49 17.43 51 28.84 310 29.40 26.99 +1.44 +9.0tCitGBP Dl n N UGBP 32.62 21.26 21.26 1 22.84 21.26 -1.78 -19.7 CitCHF Dl n N UCHF 32.08 22.57 22.90 1 -13.7sCiti GBP n N DGBP 27.11 18.65 27.11 0 27.11 26.88 +1.65 +27.2 CitEUR Dl n N UEUR 31.62 21.82 22.36 5 22.51 22.36 -.32 -18.9 Citi EUR n N DEUR 27.48 18.78 2 25.80 14 26.60 25.80 -.47 +12.5 Citi AUD n N DAUD 27.22 18.62 26.34 0 26.34 26.34 +.95 +31.7 CitAUD Dl n N UAUD 32.65 21.25 21.92 2 22.17 21.92 -.39 -17.9sCiti JPY n N DJPY 25.15 18.17 0 24.00 2 25.15 24.00 -.52 +5.2tCitJPY Dl n N UJPY 39.22 23.90 0 24.85 1 24.85 23.90 +.53 -15.0 Citigp pfN N CpN 1.97 7.2 27.81 26.03 300 27.20 1013 27.20 26.80 +.05 -1.0 CgpVelLCrd N UWT 45.10 12.13 1612 34.87 19202 35.95 32.24 -2.65 +42.3 CgpVelICrd N DWT 34.47 5.81 5152 7.22 60184 7.82 6.98 +.40 -48.6 Citigroup N C 1.28 1.8 12 80.70 64.38 11973 69.22 88758 70.26 67.28 +2.22 -7.0 Citigrp pfC N CpC 1.45 5.7 26.11 24.70 53 25.37 214 25.37 25.07 +.19 -.4 Citigp pfJ N CpJ 1.78 6.4 29.84 27.59 82 27.91 212 27.96 27.65 +.12 -3.3 Citigp pfK N CpK 1.72 6.2 29.99 26.85 134 27.79 359 27.79 27.41 +.24 -2.6 Citigrp pfS N CpS 1.58 6.0 27.40 25.44 83 26.48 255 26.49 26.20 -.02 -1.7 Citigrp pfL N CpL 1.72 6.6 27.36 25.71 40 26.19 130 26.20 25.91 +.15 -1.4 CitiusPh n Q CTXR 5.49 2.08 31 2.74 298 3.15 2.52 -.35 -27.9sCitiz&Nthn Q CZNC 1.08 3.9 23 27.85 22.00 13 27.90 51 28.25 26.52 +1.14 +16.3 CtzCmtyBc Q CZWI .20f 1.4 17 14.30 13.00 2 14.04 6 14.20 14.00 -.16 +4.0 CitizFincl N CFG .52 1.3 12 48.23 31.51 5895 40.20 24670 41.22 39.52 +.84 -4.2 CitizFst Q CZFC .28e 1.1 18 26.83 20.15 4 26.05 4 26.05 25.90 +8.5 CitizHold Q CIZN .96 4.1 17 26.00 21.18 1 23.25 4 23.25 22.50 -.25 +.6 CitizInc N CIA 8.87 6.67 91 8.02 297 8.09 7.82 +.14 +9.1sCitrixSy s Q CTXS 30 110.94 73.34 1859 108.23 6724 110.94 107.49 -1.54 +23.0 CtyHld Q CHCO 1.84 2.3 22 80.43 58.80 85 79.12 386 79.37 75.47 +3.53 +17.3 CityOffce g N CIO .94 10 13.93 10.03 145 12.75 974 12.96 12.57 -.16 -2.0 CityOff pfA N CIOpA 1.66 6.7 26.47 22.78 1 24.69 21 24.87 24.45 +.28 -1.9 Civeo N CVEO 4.64 1.57 212 4.21 1950 4.57 4.20 -.35 +54.2 CivistaBcsh Q CIVB .28 1.1 19 25.71 18.96 15 25.06 97 25.16 24.24 +.44 +13.9 CivitasSolu N CIVI 31 19.90 11.15 31 16.40 304 16.65 15.90 +.05 -4.1 Clarus Q CLAR 8.45 5.20 56 8.05 201 8.40 7.85 -.30 +2.5 ClayGSCn N GCE 1.43e 9.3 17.55 14.85 15.43 2 15.60 15.05 -.24 -7.4 CleanEngy Q CLNE 4.05 1.31 1154 2.77 6449 2.87 2.58 +.12 +36.5 CleanHarb N CLH 58.41 44.75 220 56.97 1611 57.36 55.50 -.31 +5.1 ClearChan N CCO 5.75 3.60 63 4.40 262 4.50 4.30 -4.3 ClrBrEnTR N CTR 1.35e 11.7 13.18 9.50 33 11.49 262 11.79 11.13 +.17 -1.1 ClearOne Q CLRO .28 7.7 10.20 3.50 5 3.63 27 3.70 3.50 +.10 -59.5sClrAllCGr n Q CACG 31.16 24.97 9 30.98 60 31.16 30.84 -.04 +11.2sClrLgCap n N LRGE 33.09 26.78 1 33.06 4 33.09 32.84 +.72 +12.5 ClrDvStr n Q YLDE 29.07 25.66 28.10 0 28.10 28.10 +.26 +1.6 ClrbrgMLP N CBA .80m 10.2 9.58 6.53 73 7.83 576 8.03 7.47 +.14 -5.4 ClearEnFd N CEM 1.76f 12.3 17.36 12.10 155 14.29 683 14.73 13.84 +.21 -6.4 ClrbEOpFd N EMO 1.47e 13.0 13.36 9.56 39 11.32 277 11.61 10.96 +.22 -4.1 Clearfield Q CLFD 26 15.30 10.35 26 11.65 118 11.70 10.95 +.45 -4.9 ClearsBio n Q CLSD 15.33 5.30 180 10.00 1125 10.83 9.91 -.28 +42.9 ClearSign Q CLIR 4.70 1.65 22 1.98 552 2.10 1.90 -45.1 ClearwPpr N CLW 13 50.60 22.48 172 23.60 941 24.30 23.05 +.25 -48.0tClemPhr n Q CMTA 20.15 9.00 99 10.90 877 12.63 9.00 -1.64 -42.6 CleBio hrs Q CBLI 4.25 2.24 2 2.40 42 2.49 2.26 +.03 -40.1sClevCliffs N CLF 8 9.15 5.60 52005 9.96 105354 10.38 8.11 +1.56 +38.1 ClipRlty n N CLPR .38 12.15 7.62 102 10.07 685 10.35 9.83 +.19 +.8 Clorox N CLX 3.84 2.9 22 150.40 113.57 1633 131.80 7564 135.52 127.34 -2.66 -11.4 CloudPeak N CLD 5.70 2.76 265 3.18 1961 3.35 3.02 -.08 -28.5 Cloudera n N CLDR 22.43 12.57 778 14.57 5247 15.03 14.57 -.20 -11.8 CloughGA A GLV 1.44 11.5 14.39 12.25 14 12.47 242 12.64 12.40 +.09 -6.5sCloughGEq A GLQ 1.38 9.3 14.96 12.71 62 14.81 267 14.96 14.62 +.28 +10.8 ClghGlbOp A GLO 1.20 10.7 11.67 10.40 114 11.21 784 11.53 11.14 +.14 +3.0 ClovisOnc Q CLVS 99.45 41.31 492 47.87 3199 48.40 45.40 -.66 -29.6 CoDiagn n Q CODX 6.85 1.45 13 3.44 118 3.75 3.31 -.18 +30.3 CoBizFncl Q COBZ .40 1.8 35 23.48 16.28 218 22.10 1279 22.15 21.54 +.50 +10.6sCoStar Q CSGP 97 434.52 255.41 113 425.00 758 434.52 421.63 +.52 +43.1stCoastFn n Q CCB 16.75 15.77 37 15.78 1571 16.75 15.77 -3.8 CoastwayB Q CWAY 75 27.95 19.55 2 27.75 15 27.85 27.75 -.05 +30.9 CCFemsa N KOF 1.75e 2.9 91.85 54.53 42 61.13 507 62.39 60.59 +.03 -12.2 CocaBtl Q COKE 1.00 .7 35 249.54 125.08 41 138.20 199 138.76 132.22 +2.72 -35.8 CocaCola N KO 1.56 3.4 77 48.62 41.45 8587 45.28 48390 45.43 44.53 +.54 -1.3 CocaCEur n N CCE 1.04 2.5 44.75 36.17 741 41.96 4524 42.07 41.31 +.29 +5.3 CocrystP n Q COCP 6.45 1.61 22 4.87 273 5.16 4.19 +.49 +5.7sCodaOct n Q CODA 8.44 3.28 231 5.05 13051 8.44 4.24 +1.32 +5.8 Codexis Q CDXS 16.80 4.80 299 15.90 1678 16.60 14.95 +.15 +90.4 CdrsVlly Q CVLY .62b 2.0 18 33.46 22.82 4 30.82 32 31.00 29.94 +.81 +12.0 Coeur N CDE 100 9.87 6.71 1723 7.97 11858 8.26 7.87 -.26 +6.3 CoffeeH Q JVA 41 5.75 3.65 15 5.34 87 5.68 5.26 -.05 +25.4 CogentC Q CCOI 2.08f 4.0 57.65 35.75 134 52.50 923 54.85 52.20 -1.70 +15.9 Cognex s Q CGNX .18 .4 34 72.99 39.90 913 44.95 4753 45.90 44.52 -.77 -26.5 CognizTch Q CTSH .80 1.0 26 85.10 67.72 2338 82.24 12908 82.99 81.28 +.53 +15.8 CohBar n Q CWBR 10.79 4.44 87 5.63 521 6.19 5.42 -.43 +13.3 Cohen n A COHN .80 7.4 12.00 7.50 0 10.75 3 10.75 10.50 +.05 +34.0 CohSClosed N FOF 1.04 8.0 13.52 11.60 40 12.93 233 13.07 12.80 +.02 -2.9 CohStGlbI N INB 1.12 11.5 10.44 9.05 63 9.70 290 9.74 9.59 +.03 -1.8 Cohen&Str N CNS 1.32f 3.3 18 47.83 36.29 625 40.05 1482 44.41 39.81 -3.42 -15.3 CohStInfra N UTF 1.60 6.9 24.61 20.88 172 23.12 710 23.28 22.99 +.17 -3.7 C&SLtDP&I N LDP 1.87 7.4 27.25 24.85 90 25.36 249 25.40 25.07 +.37 -2.7 C&SIncEgy N MIE 1.32 12.8 11.40 8.86 47 10.28 294 10.49 10.01 +.12 +.3 CohStQIR N RQI .96 8.0 13.19 10.55 134 11.94 1016 12.18 11.83 -.16 -5.6 CohStRE N RNP 1.48 7.6 21.98 17.91 106 19.39 500 19.60 19.26 -.06 -8.8 CohStSelPf N PSF 2.06 7.6 29.16 25.16 13 27.16 79 27.50 27.03 +.08 -3.8 CohenStTR N RFI .96 7.7 12.87 11.50 75 12.52 355 12.66 12.27 -2.0 Coherent Q COHR 24 329.00 145.66 378 169.10 2167 173.30 159.13 +5.86 -40.1sCoherusBio Q CHRS 18.70 8.05 652 18.60 4772 18.70 14.40 +3.40 +111.4 Cohu Q COHU .24 .9 34 26.66 17.11 124 26.03 1120 26.41 25.05 +.79 +18.6 Colfax N CFX 23 43.29 28.80 857 30.20 3343 30.95 29.90 -.73 -23.8 ColgPalm N CL 1.68 2.5 23 77.91 61.28 3264 65.95 17428 66.13 64.36 +.62 -12.6 CollPlant n Q CLGN 8.99 4.70 2 5.40 47 6.04 5.08 +.37 -39.7 CllctUnv Q CLCT .70 5.0 10 30.82 13.50 24 13.88 173 14.06 13.68 +.07 -51.5 Collegium n Q COLL 29.90 9.01 446 20.15 2229 20.65 18.35 +.41 +9.2sColliers Q CIGI .10 .1 28 82.90 46.60 130 82.55 225 82.90 79.45 +1.25 +36.8 ColonyBk Q CBAN .20 1.1 11 19.50 11.10 1 17.45 4 17.90 17.45 -.15 +19.5 ColonCap N CLNS 14.74 5.28 3220 5.85 17107 6.21 5.85 -.34 -48.7 ColCap pfB N CLNSpB 2.06 8.0 25.76 22.26 16 25.65 35 25.65 25.53 +.08 +.9 ColCap pfE N CLNSpE 2.19 8.3 27.45 23.86 6 26.28 51 26.28 26.12 +.04 -1.1 ColCap pfG N CLNSpG 1.88 7.7 26.68 22.49 2 24.30 42 24.36 24.12 -.05 -3.4 ColCap pfJ N CLNSpJ 24.84 21.48 38 23.41 109 23.45 23.00 +.20 -4.7 ColCap pfI N CLNSpI 1.79 7.7 25.94 21.81 8 23.28 156 23.28 22.95 +.05 -7.5 ColCap pfH N CLNSpH 1.78 7.6 26.00 21.61 5 23.50 65 23.50 23.07 +.25 -6.0 ColBnkg Q COLB 1.04f 2.5 22 48.06 35.67 217 42.22 1770 42.50 40.57 +1.74 -2.8 Col Sust n N ESGW 32.13 27.20 29.58 1 29.58 29.58 -.17 -1.9 Col SusInt n N ESGN 32.31 27.17 6 28.76 27 28.76 28.46 +.14 -5.9 Col SusUS n N ESGS 32.51 28.62 0 29.78 0 29.78 29.78 -.03 +.6 ColumFn n Q CLBK 17.73 15.30 112 16.54 697 16.54 16.15 +.36 +7.3 Col Bey N BBRC .50e 2.8 20.47 16.95 4 17.61 21 17.65 17.46 +.06 -4.4 ColEmxChi N XCEM 30.22 24.42 1 25.57 4 25.58 25.10 +.29 -7.6 ColQualDv N HILO .32e 2.2 17.10 13.72 12 14.47 12 14.52 14.43 -.03 -8.9 Col EMCns N ECON .10e .4 29.87 23.71 254 24.65 897 25.06 24.38 -.39 -12.4 Col IndiaC N INCO .03e .1 51.06 41.41 2 45.91 61 46.77 45.51 -.74 -7.5tCol IndiaInf N INXX .10e .8 16.79 11.99 36 12.17 133 12.47 11.99 -.41 -23.3tCol IndSC N SCIN .17e 1.0 25.98 16.18 12 16.59 27 17.00 16.18 -.79 -29.2 ColumbPT N CXP .80 3.5 13 23.33 19.55 403 22.60 2437 22.95 22.38 -.38 -1.5 ColSelTec N STK .92a 4.2 24.58 20.09 51 21.95 296 22.22 21.71 -.05 -1.3sColuSprtw Q COLM .88 .9 32 94.40 54.89 298 93.96 1386 95.58 90.41 +1.89 +30.7 Colmbus Q CMCO .20f .5 45.85 24.97 79 41.81 406 42.58 41.21 +.04 +4.6 comScore n Q SCOR 25.69 20.25 208 20.61 516 22.12 20.42 -1.53 -15.8 Comcast s Q CMCSA .76 2.2 16 44.00 30.43 24527 34.30 131517 35.29 33.98 -.40 -14.0 Comerica N CMA 1.36f 1.4 16 102.66 64.04 1971 94.22 13149 95.08 89.63 +4.76 +8.5 ComfrtS N FIX .32 .7 30 48.95 31.90 121 48.55 662 48.85 47.00 +.25 +11.2 CommScpe Q COMM 30 41.60 26.29 890 30.16 6563 30.54 29.18 +.41 -20.3tComndSec A MOC 3.55 1.36 8 1.44 136 1.62 1.36 -.08 -53.1 CmcBMO Q CBSH .94f 1.4 20 70.00 49.43 505 68.47 2472 69.32 67.39 +.93 +22.6 CmcBc pfB Q CBSHP 1.50 5.8 27.65 25.00 2 25.81 33 26.20 25.71 -.16 -2.0 CmclMtls N CMC .48 2.2 45 26.72 17.05 700 21.81 4701 22.42 21.65 -.23 +2.3 CmclVehcl Q CVGI 30 13.90 5.55 127 7.09 636 7.47 6.96 -.09 -33.7 CommSys Q JCS .16 4.3 4.79 3.18 1 3.75 44 3.78 3.57 +.15 +5.3sCmtyBkSy N CBU 1.36 2.2 17 62.58 48.89 261 62.79 1305 63.08 60.95 +2.06 +16.8 CmtyBkTr Q ESXB 25 10.05 7.90 13 9.85 92 10.01 9.45 -.05 +20.9 CmtyFinCp Q TCFC .40 1.1 20 40.69 32.06 5 35.35 33 35.59 35.08 +.11 -7.7 CommuFt n Q CFBI 13.91 10.53 0 11.65 7 11.88 11.45 +.22 +.4tCmtyHlt N CYH 9.89 2.66 2300 2.71 14367 2.88 2.66 -.15 -36.4sCmtyHlt rt Q CYHHZ .03 .01 4040 .03 7459 .04 .01 +.01 +271.4 CmtyHcT n N CHCT 1.60f 5.3 30.64 22.41 113 30.22 515 30.30 29.09 +.56 +7.5 CmtyTrBc Q CTBI 1.32 2.6 16 53.00 40.33 38 50.33 250 50.90 48.87 -.08 +6.8 CmtyWest Q CWBC .20f 1.7 18 12.97 10.05 3 11.90 22 12.10 11.75 +.05 +11.7 CommVlt Q CVLT 72.65 48.35 307 68.25 1303 70.65 68.15 -1.45 +30.0 CBD-Pao N CBD .08e .4 25.90 18.36 878 20.52 3966 20.86 19.25 +.26 -12.9 CompDivHd N CODI 1.44 8.3 18.35 14.60 71 17.35 1144 18.30 17.10 -.24 +2.4 ComDivH pf N CODIpA 1.81 8.0 25.75 20.01 4 22.71 51 22.90 22.62 -.09 -7.9 CompssMn N CMP 2.88 4.3 24 76.65 56.50 169 67.70 949 68.15 65.50 +1.45 -6.3 Compugn Q CGEN 5.00 2.25 73 3.38 956 3.53 3.10 +.08 +35.0 CmptrPr Q CPSI .40 1.2 54 34.65 27.60 93 34.05 632 34.35 33.16 -.25 +13.3 CmpTask Q CTG .24 3.4 9.62 4.90 75 6.99 615 8.19 6.51 -1.22 +37.1 Compx A CIX .20 1.5 12 16.50 11.95 1 13.05 20 13.40 12.50 -.25 -1.9 CmstkH rs Q CHCI 6.58 1.20 25 2.60 151 2.87 2.40 +.11 +52.9 ComstkM rs A LODE 1.34 .21 304 .23 2123 .25 .21 -.02 -42.3 ComstkRs rs N CRK 12.32 4.01 446 11.02 2790 11.90 10.59 -.52 +30.3sComtech Q CMTL .40 1.2 27 35.38 17.11 77 33.88 451 35.38 33.76 -1.24 +53.2 ConAgra N CAG .85 2.4 17 39.43 32.16 3806 36.15 26330 36.45 35.58 +.08 -4.0 ConatusPh Q CNAT 7.95 3.22 285 4.41 1320 4.67 4.26 -.24 -4.5 ConcertPh Q CNCE 30.71 13.56 61 16.33 461 17.15 16.18 -.68 -36.9 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Saturday, July 21, 2018

PAGE 54

ConchoRes N CXO 22 163.11 106.73 3877 144.29 26951 151.55 142.11 -3.79 -3.9 ConcdMed N CCM 4.29 2.46 1 4.05 2 4.19 3.77 -.06 +21.6 CondHos rs A CDOR .78e 7.3 17 11.19 8.13 2 10.67 25 10.69 10.50 +.14 +7.2 Conduent n N CNDT 21.06 14.95 806 18.31 10455 19.17 18.11 -.14 +13.3tConformis n Q CFMS 5.73 1.06 527 1.03 1891 1.25 1.02 -.21 -56.7 ConiferH n Q CNFR 7.20 5.00 0 6.70 1 6.75 6.70 +.20 +15.5 Conmed Q CNMD .80 1.1 25 76.63 47.67 149 73.43 1058 74.86 72.95 -.35 +44.1sConns Q CONN 55 38.55 16.55 257 37.45 1598 38.55 36.40 -.05 +5.3 ConnectOne Q CNOB .30 1.2 23 31.40 21.04 83 25.35 671 25.70 24.90 +.25 -1.6 ConnWtrSv Q CTWS 1.25f 2.0 40 69.72 48.86 80 63.96 268 66.75 63.60 -2.51 +11.4 ConocoPhil N COP 1.14f 1.6 56 72.57 42.27 5617 70.01 29634 71.59 68.81 -1.70 +27.5 ConsolCom Q CNSL 1.55 12.8 20.72 10.31 455 12.15 2504 12.89 12.06 -.67 -.3 ConEd N ED 2.86 3.7 16 89.70 71.12 1439 78.05 8553 79.48 77.46 -1.41 -8.1 CnsTom A CTO .28f .5 7 67.97 51.02 13 59.96 64 60.85 57.39 +.46 -5.6 ConsolWtr Q CWCO .34 2.3 43 15.35 11.20 88 14.65 345 14.90 13.93 +.25 +17.1 ConstAlph n Q CNAC 9.99 9.55 9.98 13 9.98 9.97 +.01 +2.4 ConstAlp un Q CNACU 11.21 8.22 0 10.98 5 10.98 10.50 +.08 +7.9 ConstAl rt Q CNACR .95 .25 1 .58 64 .60 .55 +87.1 ConstellA N STZ 2.96f 1.4 17 236.62 191.71 985 215.96 9239 217.34 211.35 +.46 -5.5 ConstellB N STZ/B 2.68f 1.2 21 234.00 191.29 0 216.52 2 218.00 213.25 +1.02 -4.8stConstPh n Q CNST 12.21 10.51 349 11.89 2727 12.21 10.51 +3.4 Constellm N CSTM 14.10 7.85 807 10.75 4877 11.55 10.65 -.15 -3.6 ConstPrt n Q ROAD 14.06 10.86 40 12.38 297 12.80 12.00 -.04 +2.3 ConsuPtf Q CPSS 5 4.86 3.27 19 3.42 95 3.78 3.42 -.27 -17.6 CnE pfB N CMSpB 4.50 4.3 105.95 96.93 0 103.54 2 103.75 103.00 -.21 -.4 ContainStr N TCS 16 8.93 3.53 320 7.72 887 8.29 7.65 -.45 +62.9 Contango A MCF 6.92 2.22 208 6.16 1094 6.76 5.70 -.01 +30.8 ContlBldg N CBPX 22 32.75 21.00 202 32.35 678 32.55 31.40 +.70 +14.9 ContMatls A CUO 24.60 15.90 0 16.95 7 17.30 16.10 +.70 -10.8 ContlRescs N CLR 69.91 31.02 1445 62.44 8023 62.64 59.19 +.02 +17.9 ContraFect Q CFRX 2.93 .80 73 2.41 548 2.73 2.37 -.24 +138.6tContraV rs Q CTRV 6.60 .94 794 .91 1653 1.20 .85 -.25 -68.4 Control4 Q CTRL 41 35.99 20.50 165 25.21 1136 25.35 24.63 -.08 -15.3 ConvrgOn n Q CVON .02p 10.83 8.01 32 9.26 182 9.61 9.05 -.23 -7.2 Cnvrgys N CVG .44f 1.8 17 26.72 21.13 586 24.98 6851 25.35 24.90 -.24 +6.3 CoolHl rs Q AWSM 21.00 2.70 37 4.30 196 4.90 4.23 -.60 -40.2 CooperCo N COO .06 94 260.26 216.47 484 248.58 1978 251.67 242.23 +1.49 +14.1 CooperTire N CTB .42 1.6 19 40.78 22.58 458 25.65 2852 26.15 24.55 -.35 -27.4 CooperStd N CPS 15 142.08 95.33 134 133.94 878 138.12 130.48 -.25 +9.3 CopaHold N CPA 3.48f 3.6 11 141.34 91.75 292 97.01 1752 99.78 95.79 -.37 -27.6 Copart s Q CPRT 38 60.43 30.46 940 58.98 7542 59.66 57.85 -.33 +36.6tCopel N ELP .26e 4.6 9.69 5.24 498 5.65 2138 5.71 5.24 +.15 -26.0 CorbusPhm Q CRBP 9.96 4.85 386 5.35 2426 5.65 5.10 -.30 -24.6 Corcept Q CORT 13 25.96 11.88 1174 13.00 8258 14.61 12.85 -1.30 -28.0 CoreLabs N CLB 2.20 2.0 62 130.34 86.55 324 112.56 2489 118.76 112.32 -6.05 +2.7tCoreMold A CMT .05 24.50 13.27 6 13.81 90 14.10 13.27 -.08 -36.4 CoreMrk s Q CORE .40 1.6 30 38.20 17.10 253 24.33 1753 24.42 23.35 +.84 -23.0 CorePtLd n N CPLG 28.30 25.04 194 25.70 1424 26.33 25.25 -.57 -7.9 Corecivic N CXW 1.72 7.0 14 29.23 18.61 737 24.57 4143 24.99 24.08 -.27 +9.2 CoreLogic N CLGX 24 55.79 42.00 568 54.90 1644 55.56 53.15 +1.62 +18.8 CorEn pfA N CORRpA 1.84 7.3 26.93 24.50 2 25.25 59 25.36 25.11 +.05 -1.9 CorEnInf rs N CORR 3.00 8.0 16 39.42 31.50 26 37.71 287 38.51 37.50 -.48 -1.3 CoreSite N COR 4.12f 3.7 42 120.85 89.76 289 112.81 1057 114.00 111.92 -.87 -1.0 Corindus n A CVRS 2.05 .66 826 1.12 4988 1.15 .95 +.07 +10.9 Corium Q CORI 13.93 7.24 106 7.89 663 8.24 7.76 -.12 -17.9 CorMedix A CRMD .78 .17 1176 .28 5128 .30 .24 +.00 -44.2sCorOnDem Q CSOD 55.31 33.24 256 53.59 3022 55.31 51.64 +1.51 +51.7tCrnstTotR A CRF 3.35 24.2 16.22 13.51 501 13.83 1891 14.00 13.51 -.17 -9.5 CrnrstnStr A CLM 3.40 24.2 16.24 13.10 812 14.04 2827 14.10 13.70 +.02 -9.2 Corning N GLW .72 2.5 35.10 26.11 3263 29.12 22380 29.52 28.48 +.32 -9.0 CpBT JCP N JBN 1.75 14.6 16.50 9.92 4 11.96 13 12.06 11.60 +.20 -4.9 CorpCapT n N CCT 1.61 9.6 19.00 14.43 257 16.73 1906 17.20 16.26 +.37 +4.7 CorpOffP N OFC 1.10 3.8 15 35.26 24.55 1157 29.18 2736 29.50 28.64 -.40 -.1 Cort1Aon27 N KTN 2.05 6.6 35.11 30.31 1 31.00 4 31.17 30.77 -.47 -5.3 CortsJCP97 N KTP 1.91 14.5 18.00 11.06 5 13.13 34 13.55 13.12 -.15 -8.0 CortsJCP N JBR 1.75 14.7 16.49 9.82 2 11.90 3 12.00 11.71 +.20 -4.7 CortsPE N KTH 2.00 6.1 35.00 30.26 1 32.83 6 34.23 32.40 -1.17 +1.5 Corvel Q CRVL 31 61.20 45.01 16 56.10 123 56.50 54.30 +.55 +6.0 CorvusPh n Q CRVS 17.64 7.42 92 10.48 586 11.34 9.65 -.57 +1.2 Cosan Ltd N CZZ .26e 3.1 11.89 6.80 904 8.32 4208 8.53 7.91 +.11 -14.2 Costamre N CMRE .40 5.4 8.39 5.45 487 7.40 2333 8.10 7.38 -.50 +28.2 Costam pfB N CMREpB 1.91 8.0 27.43 22.95 2 23.99 23 24.28 23.94 -.56 -4.1 Costmr pfC N CMREpC 2.13 8.5 26.24 23.61 10 25.10 66 25.30 24.94 -.20 -1.3 Costam pfD N CMREpD 2.19 8.5 26.89 24.53 5 25.84 24 26.10 25.78 -.48 sCostco Q COST 2.28f 1.0 31 218.20 150.00 1794 218.69 11037 218.94 213.60 +2.15 +17.5 Cotiviti n N COTV 45.97 30.84 290 44.41 2004 44.47 44.28 +.14 +37.9 Cott Cp N COT .24 1.5 17.78 14.06 551 16.50 3219 16.97 16.46 -.25 -1.0 Coty N COTY .50 3.6 21.68 12.92 4127 13.95 17652 14.45 13.51 -.29 -29.9 CountrP rs Q CPAH 7.30 2.09 195 3.07 17342 4.98 2.61 +.25 -4.4 CountyBcp Q ICBK .28 1.1 16 33.94 23.87 6 26.48 23 26.84 25.66 -.16 -11.0sCoupaSft n Q COUP 67.28 28.95 437 64.95 3247 67.28 64.68 -.66 +108.0 CousPrp N CUZ .26 2.8 14 9.88 8.23 4657 9.39 20665 9.60 9.33 -.16 +1.5 CovantaH N CVA 1.00 6.1 17.45 13.10 510 16.30 2774 17.25 16.25 -1.00 -3.6 Covenant Q CVTI 34 35.19 16.10 116 30.39 884 30.99 28.07 +.47 +5.8 CowenInc s Q COWN 39 18.25 11.63 738 14.40 1691 14.45 13.90 +.45 +5.5 Cowen27 n Q COWNZ 1.84 7.2 26.24 24.76 13 25.45 23 25.45 25.40 +.05 -1.0 Cowen33 n Q COWNL 1.94 7.7 25.25 24.87 17 25.18 115 25.20 24.98 +.13 +1.0 CrackerB Q CBRL 5.00f 3.4 16 179.12 141.75 576 146.93 2184 152.00 146.37 -3.59 -7.5 CraftBrew Q BREW 33 21.00 16.55 62 19.65 289 20.10 19.25 -.40 +2.3 Crane N CR 1.40 1.7 29 102.65 71.23 377 84.36 1666 85.35 81.02 +2.42 -5.4 CrwfdA N CRD/A .28 3.4 60 9.95 6.78 17 8.35 66 8.50 8.27 -.05 -1.8 CrwfdB N CRD/B .20 2.4 60 12.40 7.54 31 8.41 80 8.58 8.32 -.05 -12.6 Cray Inc Q CRAY 70 28.60 17.60 146 25.75 975 26.70 25.00 +.05 +6.4 Credicp N BAP 8.57e 3.7 239.54 183.35 175 229.57 771 230.88 226.11 +2.24 +10.7sCreditAcc Q CACC 17 377.82 240.55 58 374.40 456 378.90 361.50 +11.78 +15.7 CS EnEur50 N FIEU 153.69 109.31 127.27 1 127.27 126.46 -1.44 -7.3 CSVixMd rs Q TVIZ 16.27 7.93 4 8.50 66 8.57 8.13 +.28 -5.2 CSVixST rs Q VIIX 23.85 10.84 194 13.22 1173 13.44 12.79 -.05 +12.2 CS FILgCG N FLGE 278.43 181.57 3 275.45 18 277.84 270.37 +.08 +20.8tCSSilvCC Q SLVO .61e 8.6 8.63 7.01 8 7.12 83 7.36 7.01 -.13 -9.9tCSGoldCvC Q GLDI .53e 6.3 9.48 8.25 23 8.36 151 8.48 8.25 -.06 -7.4 CSVS3xInSlv Q DSLV 30.51 20.03 210 28.96 1009 30.47 27.41 +1.53 +22.7sCSVS3xInG Q DGLD 54.33 37.83 90 52.40 647 54.33 50.96 +1.49 +20.1tCS VS3xGld Q UGLD 12.72 8.48 759 8.79 4880 9.07 8.48 -.27 -21.1 CSVIVxMT Q ZIV 94.42 60.60 96 76.82 344 78.76 76.50 -1.71 -13.3 CrSuisInco A CIK .26 8.4 3.50 3.11 138 3.15 735 3.15 3.11 +.01 -4.8 CS InvBr n N DBRT 85.47 23.07 4 28.35 35 30.15 28.13 +1.97 -43.4 CS LgBrnt n N UBRT 316.38 115.89 0 232.14 1 232.14 219.38 -7.81 +30.1 CrS Crd n Q USOI 2.59e 9.1 33.00 22.27 2 28.38 13 29.67 28.00 -.57 +6.5 CS MthlMtg N REML 33.31 22.00 3 27.47 42 28.00 26.82 +.40 -10.2 CS CrdeOil N OIIL 44.02 27.36 0 41.42 2 41.58 40.67 -.80 +17.7 CS MAsHi N MLTI 1.30e 29.48 27.00 28.00 1 28.00 28.00 -.03 tCS VSSilv Q USLV 14.96 7.63 3179 8.05 23598 8.53 7.63 -.47 -30.7 CredSuiss N CS 1.22e 8.0 19.98 14.37 1754 15.25 10573 15.35 15.08 +.44 -14.6 CrSuiHiY A DHY .29 11.0 2.90 2.56 237 2.63 1451 2.65 2.61 +.02 -7.4 Cree Inc Q CREE 50.68 20.50 450 47.00 3346 47.43 44.50 +1.41 +26.5 CrescPtE g N CPG .12 1.6 41 9.25 6.40 1130 7.32 6797 7.66 7.23 -.40 -3.9 CrestEq rs N CEQP 2.40 6.9 35.65 22.15 596 34.80 3642 35.65 32.95 +1.50 +34.9 Cresud Q CRESY .45e 2.7 23.69 14.44 151 16.41 713 16.82 15.75 +.27 -25.7stCrinetic n Q CRNX 25.50 19.23 110 23.00 3959 25.50 19.23 -6.2 Criteo SA Q CRTO 27 53.79 21.00 563 34.74 4004 34.95 32.80 +.74 +33.5 Crocs Q CROX 19.54 7.42 938 17.65 4021 18.22 16.67 +.53 +39.6 CronosGp n Q CRON 10.39 5.12 2018 6.54 8301 7.10 6.51 -.52 -14.2 CrossAmer N CAPL 2.10m 11.9 40 29.80 15.50 86 17.71 335 18.41 17.30 +.31 -25.4 CrssCtryHl Q CCRN 21 14.65 9.07 124 11.83 618 12.07 11.77 -.07 -7.3 CrosTim N CRT 1.02e 6.8 15 15.72 12.99 7 14.85 76 15.00 14.30 +.25 +1.1 CrwnCstle N CCI 4.20 3.8 114.97 93.14 3103 110.33 11681 112.25 109.65 -.73 -.6 CrwnCst pfA N CCIpA 1.72 .2 1160.00 1023.93 3 1084.94 17 1084.94 1071.50 +11.94 -4.2 CrownCfts Q CRWS .32 6.0 17 7.54 5.26 2 5.38 47 5.41 5.30 -.08 -16.7 CrownHold N CCK 18 62.27 42.63 4005 43.40 16523 45.64 42.70 -1.96 -22.8 Cryolife N CRY .12 .4 71 30.45 16.80 96 29.95 480 30.25 29.05 +.30 +56.4 CryoPort rs Q CYRX 16.88 5.30 215 15.97 1685 16.40 14.58 +.33 +85.9 Ctrip.com s Q CTRP 25 60.65 40.13 4598 42.25 24191 44.92 42.01 -2.75 -4.2 CubeSmart N CUBE 1.20 3.9 28 33.18 23.07 872 30.69 7281 31.59 30.03 -1.14 +6.1 Cubic N CUB .27 .4 72.43 39.58 99 68.90 681 70.20 68.40 -1.00 +16.9 CueBioph n Q CUE 17.99 10.30 110 11.22 528 12.02 10.78 -.61 -3.5 CullenFr N CFR 2.68f 2.3 21 121.66 81.09 391 115.60 1699 115.81 110.14 +4.55 +22.1 CullnF pfA N CFRpA 1.34 5.3 25.62 24.11 2 25.10 17 25.15 25.01 +.01 -.1 Culp Inc N CULP .36 1.5 15 34.05 24.20 19 24.50 113 25.70 24.50 -.20 -26.9 CumbldPh Q CPIX 7.96 5.53 3 6.01 32 6.44 6.00 -.23 -18.3 Cummins N CMI 4.56f 3.4 38 194.18 129.90 1510 135.81 5362 138.66 134.17 -1.05 -23.1 Curis rs Q CRIS 11.35 1.57 94 1.73 704 1.97 1.67 -.17 -50.6 CurJpn N FXY 91.62 83.92 87.37 +2.6 CurtisWrt N CW .60 .5 26 143.38 92.53 193 125.80 1316 126.78 123.46 +2.55 +3.2 Cush Jn37 n N PPLN 24.42 16.55 18.58 5 18.76 18.26 +.28 -6.9 CushTRet rs N SRV 1.08 9.2 13.05 10.00 22 11.80 148 12.09 11.52 -.05 -1.2 CushngRen N SZC 1.64 8.9 21.30 15.35 40 18.34 172 18.50 17.92 +.15 -9.7 CushRoy rs N SRF .48 5.1 10.10 7.81 4 9.35 32 9.47 9.24 -.06 -.1 CustomBcp N CUBI 10 33.85 24.75 122 28.69 615 29.25 28.50 +.10 +10.4 CustBcp 18 N CUBS 1.59 6.3 26.40 25.08 25.17 28 25.19 25.16 +.01 -2.1 CustBc p C N CUBIpC .57p 27.32 26.05 1 26.37 7 26.50 26.30 -.08 -.7 CustBc pfD N CUBIpD 28.20 24.60 26.15 6 26.20 26.14 -.07 -1.9 CustBc pfE N CUBIpE 27.15 23.75 0 26.10 22 26.30 26.10 -.14 -1.7 CustoBc pf F N CUBIpF 27.71 25.02 4 25.65 21 25.65 25.45 +.18 -2.2 Cutera Q CUTR 44 56.05 25.25 67 43.50 544 43.95 41.80 +.10 -4.1 Cyanotch h Q CYAN 5.78 3.25 1 3.82 16 4.20 3.75 -.21 -2.3 CybrOpt Q CYBE 25.69 11.35 25 19.25 212 19.73 18.50 -.20 +28.3sCyberArk Q CYBR 95 69.97 39.34 404 69.15 1780 69.97 65.78 +1.76 +67.1 Cyclacel pf Q CYCCP .60 9.2 8.75 5.11 0 6.52 0 6.55 6.52 +.12 -11.9 Cyclacel rs Q CYCC .15p 3.41 1.28 11 1.49 101 1.54 1.48 +.03 -14.4 CymaBay Q CBAY 15.59 5.50 551 12.41 2659 13.50 12.39 -.80 +34.8 CynergT n A CTEK 5.45 2.70 13 3.98 54 4.15 3.76 -.17 -1.7 CypressEn N CELP .84 11.5 13 8.50 5.50 2 7.30 25 7.49 7.13 -.01 +21.7 CypSemi Q CY .44 2.6 28 18.87 12.50 2707 17.06 16707 17.22 16.39 +.52 +11.9 Cyren Ltd Q CYRN 3.15 1.35 33 2.90 238 3.00 2.81 -.01 +16.0 CyrusOne Q CONE 1.84 2.9 98 65.73 43.49 550 62.40 3338 63.15 60.87 +.76 +4.8 CytRx rs Q CYTR 5.99 1.06 175 1.21 749 1.27 1.18 -.03 -28.4 Cytokinetic Q CYTK 15.95 6.75 150 8.80 869 9.33 8.65 -.50 +8.0 CytomX n Q CTMX 35.00 13.09 329 24.40 2486 25.05 23.00 +1.39 +15.6tCytoriTh rs Q CYTX 11.80 .91 213 .95 955 1.15 .91 -.19 -68.5 Cytosorbnt Q CTSO 12.70 4.50 153 11.85 808 12.45 11.55 -.50 +82.3D -:tDBV Tech Q DBVT 50.57 17.25 39 17.29 671 19.29 17.25 -2.16 -29.7sDCP Mid N DCP 3.12 7.4 60 43.46 29.95 783 42.42 4303 43.50 41.15 +.48 +16.8 DCT IndlTr N DCT 1.44 2.3 31 67.47 52.58 316 63.61 3076 67.19 63.48 -3.04 +8.2 DDR Corp rs N DDR 9 35.90 12.50 1925 13.68 12106 14.68 13.64 -.67 DDR pfJ N DDRpJ 1.63 6.5 25.55 21.38 39 24.93 60 24.94 24.70 +.03 -.8 DDR pfK N DDRpK 1.56 6.4 25.98 21.04 1 24.26 47 24.33 23.97 +.31 -5.5 DDR Cp pfA N DDRpA 27.09 22.40 9 25.45 100 25.51 25.06 -.04 -3.3 DFB Hlt n Q DFBH 9.80 9.60 9.61 347 9.70 9.60 +.01 -.9 DFB Hlt un Q DFBHU 10.20 10.00 10.08 2 10.14 10.08 -.04 +.8 DGSE A DGSE 1.72 .70 24 .76 45 .78 .74 +.02 -18.4 DHI Grp N DHX 6 3.25 1.25 119 2.15 1420 2.25 2.10 +13.2 DHT Hldgs N DHT .20e 4.4 35 4.99 3.27 397 4.51 2505 4.74 4.45 -.15 +25.6 DLH Hldgs Q DLHC 52 6.83 5.00 0 5.72 42 5.72 5.45 +.21 -7.1sDMC Globl Q BOOM .08 .2 50.73 12.55 87 49.45 556 50.73 46.10 +2.10 +97.4 DNB Fncl Q DNBF .28 .8 14 37.15 30.00 0 33.10 11 35.00 32.80 -1.30 -1.8 DNP Selct N DNP .78 7.2 11.57 9.71 329 10.90 1587 11.00 10.83 -.01 +.9 DR Horton N DHI .50 1.2 16 53.32 34.95 2796 42.55 17948 43.72 40.98 +1.08 -16.7 Drdgold N DRD .03e 1.2 4.11 2.23 30 2.54 215 2.57 2.33 +.13 -22.1 DSP Gp Q DSPG 13.95 11.30 40 13.15 481 13.20 12.60 +.25 +5.2sDSW Inc N DSW 1.00 3.6 28 28.34 15.14 803 27.51 7425 28.34 26.55 +.59 +28.5 DTE N DTE 3.53 3.3 19 116.74 94.25 1006 106.60 5020 107.80 105.55 +.41 -2.6 DTEEn 62 N DTQ 1.31 5.3 25.61 23.59 4 24.82 16 25.01 24.73 -.12 -1.1 DTE En76 n N DTJ 1.34 5.4 26.04 23.99 11 24.96 83 25.14 24.75 -.17 -2.0 DTE En27 n N DTW 1.31 5.3 25.75 23.34 8 24.79 122 24.90 24.52 -.06 -3.5 DTE F76 n N DTY 1.50 5.7 27.90 25.37 3 26.42 68 26.67 26.08 -.17 -1.3 DTE En un N DTV 58.42 48.68 3 52.24 511 52.24 51.54 +.13 -3.2 DTF TxF N DTF .84 6.3 14.81 13.03 5 13.32 48 13.43 13.28 +.01 -5.2 DXC Tch n N DXC .76f .9 93.28 66.83 1795 87.04 7805 87.86 85.05 +.89 +6.0sDXP Ent Q DXPE 43 43.42 24.86 66 42.64 222 43.42 41.42 +.26 +44.2 DailyJourn Q DJCO 250.95 195.00 1 230.00 2 233.00 230.00 -.60 -.1 Daktronics Q DAKT .28 3.3 37 10.86 7.85 117 8.41 711 8.58 8.33 -.10 -7.9 DanaInc N DAN .24 1.1 17 35.27 19.47 1741 21.03 7157 21.41 20.51 +.18 -34.3sDanaher N DHR .64 .6 26 106.08 78.97 3723 101.29 21989 106.08 97.91 +2.09 +9.1 Danaos N DAC 2 3.20 1.05 83 1.70 1035 2.15 1.65 -.33 +17.2 DaqoNEn N DQ 4 72.50 20.56 171 36.85 2121 38.42 35.02 -.50 -38.0sDarden N DRI 3.00f 2.7 23 112.81 76.27 1240 110.46 5998 112.81 110.05 -1.63 +15.0 DareBio rs Q DARE 8.80 .74 240 1.24 4678 1.70 1.20 -.06 -42.7 DarioHlth Q DRIO 3.64 1.11 25 1.32 250 1.44 1.29 -.05 -17.6 DarlingIng N DAR 26 20.37 15.56 598 19.85 3001 19.98 19.50 +.03 +9.5 DasanZ rs Q DZSI 11.75 6.04 7 9.75 40 9.99 9.53 -.22 +5.3 Daseke n Q DSKE 14.52 8.16 110 9.53 978 9.65 9.18 +.05 -33.3 Data IO Q DAIO 19 16.49 6.04 19 6.61 99 6.75 6.29 +.27 -45.1sDatawatch Q DWCH 13.65 7.70 324 12.95 1445 13.65 10.40 +2.55 +36.3 DaveBuster Q PLAY 17 67.94 37.85 766 48.95 3675 49.83 47.71 -.25 -11.3tDavidsT g n Q DTEA 6.30 3.20 45 3.25 84 3.40 3.15 -.05 -16.7 DavSelFn n Q DFNL 25.62 21.15 15 24.38 67 24.69 24.13 +.23 +1.8 DavSelEq n Q DUSA 25.32 20.76 13 24.95 33 25.17 24.83 +.13 +6.6 DavSelW n Q DWLD 28.88 22.64 26 26.81 150 27.00 26.65 -.01 +2.2 DaVita Inc N DVA 17 80.71 52.51 952 69.98 5056 71.91 69.57 -1.79 -3.1 DawsonGeo Q DWSN .05p 8.40 3.61 29 7.61 228 7.99 7.58 -.34 +60.8 Daxor A DXR .15 2.4 21.66 3.40 0 6.18 15 6.30 6.00 +.04 +35.0 DeanFoods N DF .36 3.5 13 15.65 8.14 569 10.39 4663 11.00 10.33 -.34 -10.1 Deciphera n Q DCPH 45.61 15.15 161 37.09 1070 39.31 36.02 -.47 +63.6 DeckrsOut N DECK 122.98 61.37 460 117.60 2718 119.90 110.35 +5.69 +46.5 Deere N DE 2.76f 2.0 27 175.26 112.87 2832 137.17 14037 141.30 134.37 -.41 -12.4tDelFriscos Q DFRG 18.85 11.10 299 11.65 1412 11.95 11.10 +.05 -23.6 DelTaco Q TACO 11 15.99 10.00 160 14.10 1143 14.46 13.99 -.03 +16.3 DE EnhGlb N DEX .90 7.9 12.70 10.71 16 11.35 472 11.35 11.14 +.16 -6.4 DelaCO A VCF .72 5.0 16.50 14.00 0 14.35 4 14.43 14.32 -.02 -7.6sDelaDvInc N DDF .62 5.0 12.55 10.18 30 12.41 240 12.55 11.90 +.38 +15.7 DelaNatl A VFL .72 5.8 13.94 12.25 0 12.51 29 12.52 12.47 +.02 -5.6 DelaMN2 A VMM .63 5.1 15.00 12.35 35 12.44 80 12.48 12.38 +.02 -7.6 DelekLogis N DKL 3.00f 10.7 13 35.54 26.50 15 28.00 129 28.75 27.55 -.10 -11.7 Delek N DK 1.00f 2.1 35 61.57 20.65 1379 48.56 7006 48.73 46.68 +.96 +39.0 DellTch n N DVMT 96.15 60.98 1297 94.32 6541 95.66 94.07 -.58 +16.0 DelmarPh n Q DMPI 2.84 .61 95 .65 475 .69 .62 -.01 -40.3 DelphiTc n N DLPH .68 1.5 26 60.39 42.94 867 44.82 3946 46.45 43.50 +.68 -14.6 DeltaAir N DAL 1.40f 2.7 11 60.50 44.59 6643 51.99 38699 53.55 50.09 +1.22 -7.2 DeltaAprl A DLA 22.50 16.90 9 17.28 101 18.77 17.28 -1.18 -14.5 DeltaTch h Q DELT 4.70 .91 43 1.08 786 1.16 1.06 +1.9 Dltsh SPX n N DMRL 59.02 49.16 1 55.50 10 55.84 55.46 -.08 +2.2 Dlt SP400 n N DMRM 56.45 48.78 1 55.59 4 55.73 55.08 +.20 +2.8 Dlt SP600 n N DMRS 59.36 47.73 1 59.20 3 59.20 58.45 +.72 +9.0 DltshInt n N DMRI 56.65 49.79 1 51.07 3 51.47 50.56 -.89 -3.6tDeluxe N DLX 1.20 1.9 13 78.87 65.17 448 64.52 1330 66.57 64.35 -1.80 -16.0tDenaliTh n Q DNLI 25.79 13.64 209 13.46 1187 14.52 13.44 -1.03 -13.9 DenburyR N DNR 5.56 .92 10666 4.36 71169 4.85 4.26 -.53 +97.3 DenisnM g A DNN .64 .38 443 .48 3336 .51 .46 -.02 -13.6 Dennys Q DENN 29 17.75 11.24 171 15.89 1745 16.20 15.30 -.01 +20.0 Dentsply Q XRAY .35 .8 68.98 41.64 1840 45.03 12674 45.83 43.98 -.32 -31.6 Depomed Q DEPO 11.15 4.31 473 8.14 4028 8.33 7.92 -.07 +1.1 Dermira Q DERM 31.42 6.98 358 10.18 3185 11.72 9.96 -1.38 -63.4sDescSys Q DSGX 34.55 24.25 35 34.65 183 34.90 33.85 +.55 +22.0tDespg.cm n N DESP 36.56 19.22 421 19.49 1644 20.54 19.11 -.93 -29.1 DestMatrn Q DEST .80 13.6 6.84 1.02 97 5.87 769 6.25 5.63 +.09 +97.6 Dest XL Q DXLG 2.70 1.45 18 2.13 119 2.25 2.09 -.12 -3.4 Deswell Q DSWL .28 8.4 3.64 2.25 9 3.34 113 3.45 3.27 -.07 +22.8tDetermine Q DTRM 2.54 1.23 25 1.27 149 1.53 1.20 -.19 -29.4 DeutschBk N DB .83e 20.23 10.36 4882 12.03 40332 12.20 11.80 +.79 -36.8 DBDogs22 N DOD 30.43 19.01 5 22.63 13 23.06 22.60 -.13 -11.4 DBWMTR N WMW 32.46 26.75 3 31.34 6 32.33 31.06 -.17 +4.4 DeutBCT2 pf N DXB 1.64 6.4 26.51 24.12 78 25.56 172 25.58 25.35 +.23 +.4 DeutBCT5 pf N DKT 2.01 7.9 27.18 25.05 224 25.48 577 25.57 25.44 -2.5tDBCmdyS N DDP 57.02 37.66 0 45.00 0 45.00 37.66 -1.38 +1.1 DBCmdDL N DYY 4.09 2.08 2.63 3 2.63 2.54 +.03 -30.8tDB AgriLg N AGF 13.46 8.01 0 7.53 3 9.04 7.53 -1.72 -25.1 DB AgriDL N DAG 3.65 2.15 11 2.32 73 2.35 2.23 +.13 -18.9sDBGoldSh N DGZ 14.81 13.01 4 14.65 72 14.81 14.52 +.19 +7.6tDBGoldDL N DGP 29.42 21.23 31 21.76 93 22.18 21.23 -.42 -12.9sDBGoldDS N DZZ 6.30 4.88 16 6.15 78 6.30 6.04 +.11 +14.7 Deut Multi N KMM .51 5.8 8.99 8.59 8 8.85 302 8.87 8.81 +.00 Deut StInc N KST .66a 5.3 12.66 12.11 4 12.35 14 12.46 12.35 -.01 -.7 DBXEmMkt N DBEM .36e 1.5 26.32 22.37 7 23.31 172 23.39 22.99 -.05 -3.2 DBXEafeEq N DBEF .95e 3.0 33.05 29.64 729 31.95 3369 32.13 31.78 +.06 +.5 DBXGerEq N DBGR .35e 1.3 29.78 25.97 0 27.21 27 27.67 27.21 +.03 -4.4 Deu HYBd n N HYLB 51.56 48.68 110 49.37 1036 49.43 49.28 +.03 -2.1 DeutBarI n N IFIX 50.76 49.59 50.01 0 -.1 DeuBrcIn n N IGVT 50.12 48.32 0 49.30 1 49.30 49.30 +.08 +.9 DbXR1KECo N DEUS 33.87 28.87 107 32.90 548 33.10 32.65 +.08 +2.6 DeutEmCo N DEMG 30.95 24.97 0 25.87 39 25.87 25.45 +.10 -10.3 DBXJapnEq N DBJP .91e 2.2 46.61 37.94 127 42.10 1043 42.60 41.98 +.12 -4.5 DbXDvxEU N DEEF 31.76 27.73 6 29.01 35 29.44 28.81 +.06 -3.4 Deut 300Ch N ASHX .74p 24.14 18.00 0 18.49 2 18.65 18.10 -.39 -16.3 DbxItalyHE N DBIT .22p 26.39 22.26 22.55 0 22.55 22.55 +.29 -3.3 DbxAllWHiD N HDAW .27e 27.42 24.49 2 25.25 4 25.25 25.04 +.05 -5.6 DbxEafeHiD N HDEF .43e 1.1 25.41 23.08 28 23.64 159 23.78 23.33 -.08 -4.4 DbxNikk400 N JPN 31.67 26.45 8 28.41 26 28.49 28.18 +.25 -3.1 DeuMunInf N RVNU .71 2.7 27.23 25.99 2 26.48 31 26.65 26.36 +.08 -2.5 DBX EMBd N EMIH .99e 4.1 25.69 23.85 24.42 1 24.49 24.36 +.50 -2.7 DBX IGBd N IGIH .77 3.2 24.99 20.99 0 23.82 2 23.82 23.67 +.07 -2.5 DBXHYCpB N HYIH 1.20 5.2 23.72 22.42 22.93 1 22.93 22.93 +.07 -.4 DBXChiSC N ASHS 37.50 27.18 5 27.87 16 28.35 27.29 -.40 -20.0 DBXHrvChi N CN .30e .9 42.41 32.46 3 34.35 35 34.53 33.74 -.29 -8.0 DBXSKorH N DBKO .03p 32.94 28.10 2 28.85 91 28.98 28.61 +.11 -8.1 DBXAWxUS N DBAW 1.33e 3.1 29.07 25.97 5 27.69 43 27.78 27.47 +.08 -.3 DBXAsiaPH N DBAP .74e 2.6 31.53 26.75 2 28.48 2 28.48 28.37 +.09 +.2 DBXEurHgd N DBEU .65e 2.3 29.80 26.57 163 28.64 1532 28.79 28.43 +.05 +.8 DBXHvChiA N ASHR 34.89 25.13 2344 26.14 6712 26.15 25.29 -.05 -15.8 DevonE N DVN .32f .7 28 46.54 29.79 5088 44.14 30023 44.57 42.79 -.58 +6.6 DexCom Q DXCM 105.46 42.62 440 102.23 3187 104.47 98.18 +1.78 +78.1sDiageo N DEO 3.20e 2.1 148.99 118.57 431 151.08 1426 151.30 146.47 +2.73 +3.5 DiamHill Q DHIL 7.00e 14 219.90 183.34 11 195.16 43 199.95 187.12 +1.46 -5.6 DiamOffsh N DO .50 2.7 30 21.92 10.19 2710 18.44 6846 20.32 18.27 -2.06 -.8 DiamRk N DRH .50 4.1 17 12.99 9.87 1624 12.23 8024 12.37 12.06 -.11 +8.3 DiambkEn Q FANG .13p 25 138.25 85.73 886 131.15 3943 133.02 128.11 -.19 +3.9 DianaCnt rs Q DCIX 732.06 1.31 225 1.60 1415 1.67 1.55 +.02 -60.6 DianaShip N DSX 5.16 3.07 141 4.38 983 4.75 4.38 -.26 +7.6 DianaS pfB N DSXpB 2.22 8.9 25.80 21.53 1 24.85 34 25.14 24.72 -.24 +.2 DianaSh20 N DSXN 2.13 8.3 26.18 22.76 1 25.76 16 25.82 25.75 -.00 +.3 DicernaPh Q DRNA 15.80 2.69 150 12.53 1051 12.88 11.66 +.03 +38.8 DicksSptg N DKS .90 2.6 12 38.99 23.88 1513 35.17 11477 35.97 33.57 +.63 +22.4 Diebold N DBD .40 3.4 13 23.70 11.43 828 11.65 5484 12.55 11.65 -.80 -28.7 DifferBr rs Q DFBG 6.89 .70 85 5.82 1669 6.29 4.96 +.60 +512.6 DiffusP hn Q DFFN 3.04 .42 45 .46 340 .48 .44 +.01 -60.8 DigiIntl Q DGII 49 14.70 8.50 79 13.70 271 13.90 13.45 +.25 +43.5 Digimarc Q DMRC 39.95 22.85 78 30.65 220 31.15 29.00 +.40 -15.2 Digirad Q DRAD .22 13.8 4.15 1.25 12 1.60 87 1.65 1.60 -.03 -37.9 DigitalAlly Q DGLY 3.90 1.70 272 2.60 737 2.90 2.20 +.28 -1.9 DigitalRlt N DLR 4.04 3.5 56 127.23 96.56 1494 116.00 6053 117.30 114.34 -.24 +1.8 DigitlR pfG N DLRpG 1.47 5.8 26.04 24.27 21 25.34 65 25.36 25.00 -.02 -.6 DigtlR pfH N DLRpH 1.84 7.1 27.69 25.84 267 25.88 844 26.00 25.86 -.04 -3.0 DigitRlt pfJ N DLRpJ 25.30 22.13 22 24.60 67 24.65 24.27 +.02 -2.0 DigitalR pfI N DLRpI 1.59 6.0 28.18 25.48 23 26.30 52 26.41 25.93 -.03 -4.4 DigitlTurb Q APPS 2.59 1.04 60 1.44 1584 1.49 1.33 +.02 -19.6 Dillards N DDS .40 .5 10 98.75 49.91 319 84.52 1821 86.63 83.09 -1.05 +40.7sDillard38 N DDT 1.88 6.8 27.13 25.13 1167 27.75 1361 27.75 26.52 +1.12 +7.3 DimeCBc Q DCOM .56 2.8 19 22.65 17.75 75 20.05 438 20.20 19.70 +.30 -4.3 DineEquity N DIN 2.52m 3.5 5 82.62 36.71 175 71.20 1626 75.29 68.76 -2.20 +40.4sDiodes Q DIOD 40 38.05 24.86 233 38.07 1643 38.33 35.80 +1.89 +32.8 DiploPhm N DPLO 66 28.74 14.50 3371 22.33 7803 26.37 22.21 -3.96 +11.3tDir SilMBl n N SHNY 12.28 6.56 2 6.70 88 6.98 6.56 -.29 -29.7 DirBrCm n N COM 26.10 23.23 8 24.81 44 24.81 24.56 -.09 +1.0 DirChInt n N CWEB 69.08 41.71 24 47.30 128 49.98 46.87 -1.92 -7.4 Dirx Euro n N EUXL 33.40 20.59 6 23.08 6 23.08 23.00 +.37 -12.1 DirxAero n N DFEN 58.00 29.43 73 51.75 306 52.38 49.64 +2.08 +16.3 DrxTrnBl n N TPOR 43.11 23.47 9 32.91 42 33.28 29.82 +1.52 -4.6 DxEmMkt n N EMBU 26.61 19.37 21.66 1 21.90 21.66 -.04 -16.1 DirxUtil n N UTSL 34.73 19.59 6 26.01 22 26.90 25.53 -.28 -5.6 DirxInds n N DUSL 44.53 25.95 7 32.68 33 33.04 31.32 +.87 -11.0 DirxMex n N MEXX 33.36 13.05 3 20.35 58 21.32 19.87 +.14 -1.2 DrxRBkBr rs N WDRW 56.13 19.69 23.03 4 26.00 22.83 -1.53 -24.8 DxRsaBr rs N RUSS 33.66 14.43 47 19.15 447 19.57 17.15 +1.86 -16.7 DxSOXBr rs N SOXS 29.90 8.83 1922 10.24 8443 10.96 9.95 -.42 -37.9 DxGBull rs N NUGT 44.03 21.25 5367 22.67 114434 23.50 21.95 -.64 -28.5 DrGMBll rs N JNUG .09e .7 25.76 11.34 7409 12.79 47975 13.37 12.40 -.57 -28.0 DirSPX Br N SPDN 33.99 28.53 1 28.88 10 29.02 28.72 -5.7 DxGlMBr rs N JDST 78.06 40.90 329 53.35 2040 55.20 51.26 +2.27 +4.0tDirSPBear s N SPXS 41.27 23.79 1707 24.19 9132 24.50 23.79 +.01 -19.3 DrxDlySpxB N LLSP .10p 40.38 31.99 3 38.15 12 38.46 38.12 -.01 +6.0 DxChiABear N CHAD 37.17 27.67 18 35.50 49 36.70 35.50 +.02 +14.0 DrxNGBear rs N GASX 47.19 14.90 24 16.93 189 18.05 16.34 +.39 -27.9 DxSPOGBr rs N DRIP 28.73 4.97 4127 6.07 27335 6.55 5.89 +.28 -48.8 DrxRBkBull N DPST 95.94 43.51 12 80.45 90 81.38 74.73 +5.95 +10.6 DirDGlBr rs N DUST 31.98 19.01 2347 25.93 14720 26.92 25.07 +.65 +9.4 DxSPXBll s N SPUU 57.21 40.77 1 53.75 4 54.05 53.58 +.03 +8.4 DxEuFnBl N EUFL 65.95 34.09 1 35.46 3 36.09 35.36 -.15 -25.3 DirSCBll s N SMLL .27e .4 61.72 39.39 0 61.08 2 61.08 60.00 +.74 +19.3 DxHiYldBr N HYDD 20.15 10.08 18.89 0 18.89 18.89 -.10 +.5 DrNsd100 rs N QQQE 47.40 39.20 26 46.85 102 47.25 46.49 -.19 +8.5 DrxDlySCB N LLSC .10p 41.84 31.20 1 41.59 7 41.67 41.53 +.29 +17.1 DxRusBll s N RUSL 73.38 34.90 150 40.83 945 46.17 39.91 -4.68 -19.1 DiEurBll3x N EURL .14e .4 47.12 31.08 15 34.53 72 34.64 33.59 +.35 -9.3 DrxEMBll rs N EDC 168.70 83.80 218 94.01 764 94.53 88.36 +.48 -25.2 Dir MLPHi N ZMLP 1.60m 10.5 17.94 13.61 115 15.17 152 15.45 14.92 +.15 -5.2 DxLatBll s N LBJ 49.13 17.74 34 24.11 134 24.56 21.66 +1.76 -25.4 DirTotBBr N SAGG 32.31 30.87 31.80 1 31.80 31.80 +.03 +2.2 DxBrzBull s N BRZU 65.25 15.82 3692 24.00 11747 24.65 19.79 +2.92 -40.4 DxBiotBll rs N LABU 116.54 55.10 517 109.55 2961 112.48 104.24 -1.65 +40.7 DxIndiBll rs N INDL 120.64 67.97 59 78.72 174 81.00 75.31 -.62 -22.9 DxNGBll rs N GASL 31.99 14.60 53 24.31 399 25.14 22.67 -.67 -4.3 DrDevMBr N DPK 15.44 10.08 4 12.44 28 12.72 12.38 -.15 +1.0 DxSPOGBl s N GUSH 47.55 15.04 1200 38.61 7581 39.99 35.75 -2.06 +27.2 DxREBear N DRV 15.62 9.07 46 9.75 291 10.03 9.43 +.34 -6.9 DrxJpBull N JPNL 96.48 55.45 2 67.15 14 67.27 65.49 +1.98 -13.0tDrxSKBull N KORU 72.86 35.65 13 37.78 75 38.35 35.65 +.00 -39.4 DxSCBear rs N TZA 18.57 8.31 4954 8.50 29250 8.89 8.39 -.15 -30.7 DxFnBr rs N FAZ 17.36 9.71 929 10.10 7458 10.46 9.84 -.39 -13.6 DrxHmbBull N NAIL 110.62 41.70 14 60.38 125 64.60 58.07 +1.20 -34.6 Dx30TBear N TMV 22.45 17.07 928 19.40 2663 19.44 18.63 +.91 +10.0 DxFnBull s N FAS 82.80 47.17 1588 68.85 9041 70.62 66.53 +2.56 +.7 DrxACInsi N KNOW .48e 1.1 43.81 38.11 7 42.14 69 42.49 41.83 +.21 +1.5tDxMCBr rs N MIDZ 19.74 10.68 4 10.93 26 11.16 10.68 -.03 -18.8 Drx300Chin N CHAU 37.53 19.13 160 20.62 517 20.63 19.33 -.17 -30.6 DxHcrBll s N CURE 63.45 38.85 51 50.66 235 52.03 50.41 -1.40 +8.7sDxTcBull s N TECL 154.29 78.86 89 151.07 510 154.29 146.57 -.34 +34.7 DxRetlBll s N RETL 48.79 21.33 19 45.65 125 47.70 42.97 +1.97 +26.7 DxSOXBll s N SOXL .12e .1 209.00 84.86 454 154.88 2641 159.23 144.88 +5.86 +12.3 Dir30TrBul s N TMF 23.46 16.93 511 18.99 1445 19.79 18.95 -.96 -14.1 Dir10TrBear N TYO 16.00 13.12 2 14.99 83 15.02 14.84 +.15 +6.6 Dx10yTBull N TYD 47.36 38.20 0 40.47 2 40.93 40.47 -.25 -7.8 DxMCBull s N MIDU 53.91 33.43 20 51.62 71 52.80 50.35 +.04 +11.2 DrxREBull s N DRN 24.73 14.68 37 21.47 358 22.28 20.90 -.91 -6.0tDirxChiBull N YINN .38e 1.6 53.89 22.31 1649 24.12 6889 24.57 22.31 -1.10 -29.1 DirxDMBull N DZK 100.54 68.41 1 74.52 8 74.52 72.90 +1.50 -9.6 DrxSCBull s N TNA .41e .5 92.67 48.17 2547 90.11 12244 91.42 86.29 +1.39 +28.2 DrxSPBull s N SPXL 54.49 33.86 2138 48.51 11429 49.29 47.88 +.06 +9.4 DirxEnBull N ERX 44.29 21.37 1649 36.26 10433 37.80 35.00 -2.12 +3.8 Discover N DFS 1.60f 2.2 13 81.93 57.50 3014 72.06 10228 72.91 69.71 +2.17 -6.3 DiscIncA Q DISCA 13 28.78 15.99 2596 26.58 17592 27.72 25.99 -.86 +18.8 DiscIncB Q DISCB 15 48.85 19.25 29.50 1 32.00 29.50 -7.50 +19.0 DiscIncC Q DISCK 13 27.15 14.99 1167 24.59 8637 25.71 24.22 -.92 +16.2 DishNetw h Q DISH 15 66.50 28.80 7267 30.91 20760 33.99 30.38 -2.68 -35.3sDisney N DIS 1.68 1.5 16 114.68 96.20 11751 111.48 56091 114.68 108.77 +1.48 +3.7 Diversicre Q DVCR .22 3.2 18 12.25 6.45 13 6.95 23 7.05 6.59 +.02 -30.6tDivrsRst h Q SAUC 1 2.61 1.09 944 1.01 1246 1.25 .97 -.16 -36.9 Div&Inco N DNI 1.63 13.1 14.25 11.61 30 12.40 170 12.45 12.32 -7.7 DixieGrp Q DXYN 4.75 2.10 4 2.28 75 2.40 2.20 +.03 -40.9 DrReddy N RDY .29e 1.0 42.97 28.13 274 29.66 1909 30.70 29.00 -3.58 -21.0 DocuSign n Q DOCU 66.80 37.00 663 52.21 5103 57.28 51.71 -3.12 +31.4 DocuSec rs A DSS 3.16 .56 19 1.38 288 1.44 1.30 +.03 -23.3tDgssInt A n Q DOGZ 6.40 2.50 68 3.55 216 3.59 2.50 +.40 -39.8 DolbyLab N DLB .64 1.0 68 74.29 48.00 496 65.11 1851 65.48 62.04 +1.24 +5.0 DollarGen N DG 1.16f 1.2 16 105.82 70.30 2596 98.17 13012 100.40 97.11 -1.33 +5.5 DollarTree Q DLTR 12 116.65 68.66 2607 86.44 11106 87.82 85.24 -.31 -19.4 DolphEnt hn Q DLPN 5.77 2.47 104 3.09 124 3.70 3.00 -.56 -14.2 DomMidst N DM 1.34f 8.1 12 34.85 12.55 2309 16.55 12417 18.50 13.55 +2.20 -45.6 DomEngy N D 3.34 4.7 15 85.30 61.53 4128 71.27 19817 72.40 69.51 +1.28 -12.1 DomRes un N DCUD 53.58 42.50 139 47.90 398 48.30 47.00 +.58 -7.3 DomRs76 n N DRUA 25.94 23.04 29 24.93 223 25.09 24.85 -.06 -2.5 Dominos N DPZ 2.20f .8 43 293.81 166.74 587 277.17 4924 284.88 272.90 -4.23 +46.7 Domo B n Q DOMO 28.86 18.35 181 18.68 1262 19.87 18.37 -1.04 -31.6 Domtar g N UFS 1.74 3.6 17 52.58 37.35 533 47.94 2491 48.74 47.56 -.28 -3.2 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 6 www.sunnewspapers.net The Sun/Saturday, July 21, 2018

PAGE 55

Donaldson N DCI .76f 1.6 24 52.20 42.59 378 46.20 1730 46.60 45.21 +.44 -5.6 DonegalA Q DGICA .57 4.0 25 18.25 13.28 23 14.24 111 14.42 13.93 -.11 -17.7tDonlleyRR rs N RRD .56 10.2 6 12.92 5.40 536 5.51 4221 5.72 5.40 -.12 -40.8 DonnlyFn n N DFIN 23.73 15.22 267 20.57 1322 20.64 19.34 +1.52 +5.5 DorchMin Q DMLP 1.63e 8.4 19 20.93 13.90 40 19.40 269 19.65 19.00 +.15 +27.6 DorianLPG N LPG 8.79 6.20 116 7.80 874 8.07 7.51 -.11 -5.1 Dorman Q DORM 24 83.44 56.36 121 73.17 576 74.93 70.10 +2.42 +19.7 DoubIncSol N DSL 1.80a 9.0 21.56 19.56 427 20.03 1264 20.30 20.03 -.19 -.8 DblLOppCr N DBL 2.00a 9.6 25.33 20.48 23 20.83 179 21.09 20.73 -.16 -6.1 DougDyn N PLOW 1.06f 2.2 34 49.50 30.23 68 48.60 480 49.15 47.10 +.60 +28.6 DEmmett N DEI 1.00 2.6 25 41.59 34.72 700 38.96 2709 40.16 38.87 -1.22 -5.1 DovaPh n Q DOVA 37.00 16.98 187 24.33 949 24.65 22.25 +1.03 -15.5 Dover N DOV 1.88 2.3 16 109.06 71.71 4172 80.24 13432 81.49 73.61 +5.33 -20.5 DoverDG N DDE 2.40 .92 91 2.02 483 2.06 1.87 +.11 +98.0 DoverMot N DVD .08f 4.0 9 2.35 1.80 1 2.01 43 2.05 1.95 +.06 +3.1 DowDuPnt N DWDP 1.52 2.3 21 77.08 61.27 6210 65.82 30884 67.59 64.80 -.54 -7.6 DragVic n Q LYL 14.99 2.72 16 3.15 127 3.40 2.84 +.17 -27.8 DrprOkw n Q DOTA 10.00 9.71 9.99 1 9.99 9.99 +2.1 DrprOk rt Q DOTAR .65 .30 .59 1 .59 .59 +18.0 DrpOkwd un Q DOTAU 13.50 10.07 10.80 0 12.00 10.80 -1.20 +2.5tDry Gl24 n N DCF .22f 2.4 10.05 9.06 77 9.04 213 9.12 9.04 -.05 -3.8tDryHYSt N DHF .35 11.2 3.57 3.08 88 3.10 752 3.11 3.08 -7.2 DrMuBdInf N DMB .75 6.0 13.54 12.10 39 12.60 184 12.75 12.60 +.02 -3.1 DryfMu A DMF .54 6.7 10.00 7.93 29 8.09 182 8.10 8.04 +.05 -9.0 DryStrt N LEO .52 6.7 9.18 7.53 77 7.67 544 7.70 7.65 -11.2 DrySM N DSM .50 6.6 8.85 7.42 31 7.60 508 7.61 7.53 +.03 -11.1sDril-Quip N DRQ 58.95 35.85 487 56.50 2480 58.95 55.30 -.15 +18.4 DriveShack N DS .48 6.8 19 8.06 2.41 295 7.06 1056 7.45 6.98 -.22 +27.7 DriveS pfB N DSpB 2.44 9.5 26.49 24.72 25.56 6 25.64 25.50 +.03 -.6 DriveS pfC N DSpC 2.01 8.0 26.08 23.36 25.15 1 25.15 25.11 +.03 +.1 DriveS pfD N DSpD 2.09 8.2 25.84 24.25 25.49 4 25.49 25.30 +.22 +.2 DropCar rs Q DCAR 13.52 1.17 30 1.30 488 1.39 1.25 +.02 -68.2 Dropbox n Q DBX 43.50 27.75 1517 31.00 12818 32.73 30.50 -1.17 +8.8 DryShips s Q DRYS .14e 1 6.90 .98 1215 4.92 4333 5.40 4.91 -.26 +39.4 DuPnt pfA N DDpA 3.50 4.0 96.65 82.01 87.00 1 87.00 86.13 -5.8 DuPnt pfB N DDpB 4.50 4.4 110.00 100.00 0 103.25 4 103.50 101.52 +1.79 -4.7 Ducomun N DCO 20 35.89 25.06 13 34.57 86 35.42 34.43 -.42 +21.5 Df&PGblUt N DPG 1.40 9.5 17.17 13.50 82 14.74 342 14.93 14.61 -.01 -5.0 DufPUC N DUC .60 7.1 9.33 8.40 17 8.50 197 8.55 8.45 -.04 -4.0 DukeEngy N DUK 3.71f 4.6 18 91.78 71.96 3014 80.65 16142 81.75 79.90 +.03 -4.1 DukeEn 73 N DUKH 1.28 5.0 26.31 23.71 50 25.48 134 25.67 25.13 -.03 +.5 DukeRlty N DRE .80 2.9 22 30.14 24.30 1665 28.00 10598 28.94 27.90 -.92 +2.9 DuluthH n Q DLTH 37 25.39 15.13 137 25.02 586 25.09 24.03 +.60 +40.2 DunBrad N DNB 2.09 1.6 19 134.25 105.42 147 128.04 1070 129.79 126.41 +.59 +8.1sDunkin Q DNKN 1.39 1.9 31 72.98 50.89 1433 73.00 5475 73.31 71.26 +1.57 +13.2 DurectCp Q DRRX 2.55 .75 519 1.51 3221 1.68 1.42 -.16 +63.8 Dycom N DY 23 123.99 73.95 378 95.86 1614 99.55 95.53 -3.31 -14.0 Dynagas N DLNG 1.00 12.5 15.52 7.51 112 7.99 356 8.23 7.94 -.22 -26.4 Dynags pfA N DLNGpA 2.25 8.6 26.98 25.09 2 26.20 41 26.33 25.69 +.44 +.7 Dynasil Q DYSL 9 2.06 1.13 11 1.36 24 1.39 1.33 +.01 +15.3 Dynatronic Q DYNT 3.55 2.10 1 2.93 2 2.98 2.93 -.11 +1.4 DynavaxT Q DVAX 24.45 8.15 853 15.75 4325 16.15 14.60 +.65 -15.8 DynexCap N DX .72 11.2 15 7.41 6.02 1109 6.43 2508 6.49 6.37 +.04 -8.3 Dynex pfA N DXpA 2.13 8.3 26.00 25.04 2 25.46 8 25.59 25.46 -.07 -.2 Dynex pfB N DXpB 1.91 7.8 25.16 23.25 2 24.55 38 24.65 24.30 -.05 -.9E -:ETracBDC N BDCS 1.84e 8.9 22.48 18.72 7 20.57 93 20.88 20.12 +.45 -.9 ETrAlerNG N MLPG 1.86e 7.8 26.25 19.00 0 23.88 0 23.88 23.83 +.78 -.8 E-TrAlerInf N MLPI 1.88e 8.1 26.91 20.31 116 23.24 1058 23.76 22.42 +.43 -3.9 ETBbgCmd N DJCI 17.00 14.60 1 15.37 25 15.37 15.12 -.03 -4.1 ETrAlerian N AMU 1.45e 8.5 19.18 14.59 24 17.06 138 17.37 16.54 +.30 -1.5 E-TrFood N FUD 19.72 15.98 16.25 1 16.25 16.25 +.14 -9.7 E-TracAg N UAG 20.00 16.11 16.20 13 16.20 16.19 +.01 -9.0 ETr2xBDC N BDCL 3.52e 22.2 19.21 13.13 60 15.87 557 16.11 15.12 +.66 -3.5 E-TrcCmci N UCI 16.37 12.85 0 14.84 52 14.85 14.65 -.12 -3.6tE-TrcSilv N USV 22.76 19.66 19.66 0 19.66 19.66 -2.51 -9.6 E-TrcGld N UBG 35.00 31.42 31.52 -4.5 E-Trade Q ETFC 23 66.46 39.12 5798 59.63 18075 63.39 57.66 -.13 +20.3teBay s Q EBAY 16 46.99 33.93 20033 34.20 115090 38.34 33.93 -3.41 -9.4 eBay56 n Q EBAYL 1.50 5.7 27.35 25.00 18 26.17 229 26.19 25.85 +.11 -2.9 ECA MTrI N ECT .33e 17.2 5 2.55 1.45 26 1.90 167 2.00 1.90 -.05 -11.6 EDAP TMS Q EDAP 4.25 2.07 12 3.25 749 3.51 3.14 +13.2 eHealth Q EHTH 28.59 13.61 86 24.00 525 24.77 23.86 -.33 +38.2tELF Inc n N ELF 27.27 14.73 379 14.92 2276 15.96 14.73 -.82 -33.1 EMC Inc s Q EMCI .88 3.1 20 32.19 24.51 21 28.54 60 28.84 26.73 -.13 -.5 EMCOR N EME .32 .4 23 85.08 62.15 223 77.75 1459 78.45 75.54 +.48 -4.9 EMX Roy g A EMX 1.34 .67 33 1.09 277 1.14 1.01 +.04 +31.3 ENDRA n Q NDRA 5.88 1.55 22 2.09 649 2.88 1.92 -.13 -57.0 ENDRA wt Q NDRAW 2.00 .26 1.30 +4.0 ENGlobal Q ENG 5 1.47 .73 18 1.32 117 1.42 1.23 +.01 +51.7 ENI N E 1.29e 3.4 40.15 30.13 118 37.73 608 37.86 37.29 -.38 +13.7 EOG Rescs N EOG .74f .6 128.03 81.99 1540 122.35 17470 125.44 121.16 -3.42 +13.4 EP Energy N EPE 3.80 1.27 994 2.26 9369 2.65 2.15 -.44 -4.2sEPAM Sys N EPAM 77 134.87 77.96 285 133.75 1584 134.87 131.00 +.19 +24.5 EPR Prop N EPR 3.84 5.8 17 74.15 51.87 459 66.00 1819 66.78 65.07 -.13 +.8 EPR pfC N EPRpC 1.44 5.3 29.49 23.38 27.25 55 27.25 26.60 +.15 +1.2 EPR pfE N EPRpE 2.25 6.4 37.19 33.48 35.35 4 35.72 34.82 -.05 -4.1 EPR Pr pfG N EPRpG 1.44 6.1 25.23 21.60 15 23.59 63 23.59 23.12 +.23 -5.8 EQT Corp N EQT .12 .2 67.84 43.70 3250 55.68 12325 55.97 54.09 +.16 -2.2 EQT GP n N EQGP 1.03e 4.2 12 30.74 21.05 299 24.30 1104 25.26 23.80 -.77 -9.7 EQT Mid N EQM 4.26f 7.8 11 78.75 49.95 1326 54.75 3746 57.47 53.53 +.34 -25.1 ESSA Bcp Q ESSA .36 2.3 24 16.80 14.16 9 15.97 38 16.00 15.53 +.34 +1.9 ETF SITRis N RISE 25.18 22.59 7 24.79 292 24.83 24.70 +.07 +4.3 ETF JrSil N SILJ 13.81 9.79 8 10.49 132 10.59 10.22 -.18 -7.6 ETF Cyber N HACK 39.67 28.38 223 39.27 1606 39.41 38.62 +.35 +24.1sETF MobP N IPAY 40.73 30.72 214 40.68 766 40.78 40.21 +.26 +16.6 ETF M AlH N MJ 39.72 26.02 240 27.26 909 28.90 27.01 -1.57 -6.8 ETF M Vid N GAMR 55.00 41.35 15 49.84 176 50.30 49.21 -.39 +4.0 ETF Drone N IFLY 38.00 33.54 2 35.88 21 35.95 35.42 +.42 -4.0sETF AIPw n N AIEQ 29.20 24.03 70 29.06 324 29.20 28.76 +.17 +12.3sBlStIsrTc n N ITEQ 36.21 30.11 39 36.13 112 36.27 35.85 +.22 +14.2 ETF Clim N ETHO 37.25 30.23 1 36.47 10 36.76 36.21 +.15 +7.3 ETFAlpAlt N ALFA 49.46 40.12 1 49.44 26 49.44 48.66 +.20 +15.5 ChngFnDvr N CHGX 20.37 18.02 2 19.64 2 19.86 19.64 +.03 +4.9 ETF EmM n N EEMD 28.41 23.30 23.72 1 23.79 23.72 +.01 -9.3 ETF spx H n N SPDV 28.19 25.00 1 27.01 17 27.17 26.94 -.07 +3.3 ETF AptF n N FTVA 30.36 24.74 0 28.59 40 28.74 28.46 -.14 +5.3 ETF GOP n N MAGA 29.82 24.92 0 27.90 4 27.91 27.55 +.08 NtDUSEq ef N MXDU 28.83 25.93 1 28.75 8 28.75 28.67 -.04 +1.3 NtRkBsInt ef N RBIN 27.45 25.45 25.77 24 25.77 25.77 +.32 -6.1 RsBsUSE ef N RBUS 27.19 24.83 5 27.02 42 27.06 27.02 -.07 -.6 ETF RvCp n N RVRS 16.76 14.84 10 16.45 23 16.56 16.18 -.06 +3.5 ETF BrVl n N BVAL 16.70 14.46 15.76 20 15.86 15.76 -.03 -.8 ETFDeepV N DVP .66e 1.9 37.26 27.75 17 35.13 62 35.59 34.92 +.05 +7.1 GlGoGld n N GOAU 14.13 11.39 2 12.63 14 12.79 12.57 -.14 -2.9 ETF OCIO n N OCIO 27.81 25.44 0 26.64 4 26.76 26.64 -.04 -.4 ETF Seren N ICAN 28.96 25.44 2 28.66 4 28.81 28.59 -.09 +5.6 PremisCap N TCTL 31.57 27.97 3 30.53 16 30.55 30.07 +.10 +1.9 AptBehMo N BEMO 36.09 27.34 4 34.95 65 35.15 33.55 -.08 +15.3 EtfLonCanc Q CNCR 32.32 21.75 13 25.05 79 25.43 24.65 +.01 +5.4sEtfAlpSmC Q SMCP 27.14 23.22 2 26.98 3 27.51 26.83 +.13 +3.4 EtfUSGblJ N JETS 34.75 27.69 6 30.54 83 30.87 29.62 +.78 -6.2 EtfDiaHVal N DHVW .99e 3.0 33.86 30.05 4 33.27 16 33.43 33.13 +.08 -.4 EtfValidea Q VALX 30.43 26.30 30.08 0 30.08 29.70 +.17 +3.7 EtfInfcMLP N AMZA 2.08 27.7 9.83 6.55 578 7.51 5406 7.72 7.29 +.10 -12.8sETF BioPr n N BBP 46.78 37.33 3 46.53 9 46.80 45.79 -.17 +14.7 ETF ClinT n N BBC 36.25 25.88 13 33.78 56 34.55 33.44 -.70 +18.8 InfrCpPfd N PFFR 26.27 23.61 4 24.90 13 24.94 24.79 -.04 -.6 EtfNwfMSec N NFLT 1.13e 4.7 25.95 23.87 12 24.21 72 24.37 24.20 -.12 -4.0 Etf VirtEM N EMEM 28.57 22.20 23.07 165 23.18 23.01 +.19 -11.9 Virt GlFc ef A VGFO 27.82 25.00 27.82 +5.8 IsectPsGr ef Q PMPT 28.26 25.08 27.59 1 27.65 27.59 +.00 +1.3 ETF Virt n N CUMB 26.08 24.38 1 24.90 6 25.02 24.86 -.08 -2.3tETF PrMtl N GLTR 68.06 58.87 26 59.78 110 60.60 58.87 -.92 -8.0 ETFS Com N BCI 25.95 18.58 28 23.38 211 23.42 23.05 -.02 -4.5 ETFS Comd N BCD 28.39 24.21 3 25.18 5 25.19 24.91 -.11 -2.2 ETFS EnCm N BEF 29.22 22.55 7 27.69 7 27.78 27.69 -.06 +9.1tETFSGold N SGOL 132.10 117.48 31 119.08 218 120.41 117.48 -.86 -5.6 ETF Pall N PALL 107.47 79.96 8 84.96 124 88.65 81.93 -4.14 -16.3tETF Plat N PPLT 97.94 75.85 73 78.64 692 78.87 75.85 -.30 -11.1sEVO Pay n Q EVOP 23.76 19.00 123 22.82 1035 23.76 20.81 +.98 +20.0 EXFO g Q EXFO 4.70 3.17 34 3.75 1272 3.94 3.40 +.25 -13.8 eXp Wrld n Q EXPI 19.00 10.89 155 13.89 466 13.99 11.08 +2.77 -9.7 EagleBncp Q EGBN 15 69.80 46.20 161 57.40 1177 60.80 54.80 -2.75 -.9 EagBcMT Q EBMT .36 1.9 16 21.95 17.35 0 19.05 5 19.20 18.75 -9.1 EagleBkS rs Q EGLE 6.14 4.18 235 5.45 1193 5.76 5.25 +.07 +21.7 EagleCGr A GRF .50e 2.3 8.59 7.11 1 7.98 18 8.09 7.88 +.11 +.5 EaglFnB n Q EFBI .96f 5.9 19.57 14.50 1 16.16 1 16.16 16.02 -.30 -.1 EagleGrInc N EGIF 1.31 8.4 17.26 14.83 24 15.48 73 15.55 15.43 -.06 -6.7 EagleMat N EXP .40 .4 26 122.49 86.51 322 108.13 1954 109.06 105.54 +.80 -4.6sEaglePhm Q EGRX 41 84.97 45.05 156 83.39 948 85.66 78.69 +3.73 +56.1 EaglePtCr N ECC .80 4.4 21.60 17.28 60 18.39 365 18.52 18.29 -.13 -2.2 EagleP pfA N ECCA 1.94 7.7 26.36 24.96 3 25.26 10 25.49 25.22 -.12 -2.2 EaglPt pfB N ECCB 1.94 7.3 26.60 25.50 0 26.44 7 26.46 26.26 +.07 +.5 EagleP27 n N ECCY 26.75 24.80 7 25.38 9 25.58 25.32 -.01 -.1 Earthstone N ESTE 12.16 7.80 213 10.10 768 10.65 10.01 -.67 -5.0 EstWstBcp Q EWBC .92f 1.4 19 73.98 52.86 921 66.23 5456 68.06 64.35 +2.00 +8.9 EastrAcq n Q EACQ 10.40 9.25 0 10.35 0 10.35 10.35 -.05 +2.5tEasterly un Q EACQU 11.05 9.41 9.41 0 9.41 9.41 -1.04 -12.3 EastGvP n N DEA 1.04 5.3 29 22.32 19.03 530 19.48 2766 19.89 19.26 -.38 -8.7 EasternCo Q EML .44 1.5 40 31.00 24.00 7 28.95 29 29.66 28.35 +.70 +10.7 Eastgrp N EGP 2.56 2.8 40 98.17 77.74 456 92.67 1610 97.29 92.50 -4.26 +4.9 EastChem N EMN 2.24 2.2 14 112.45 81.91 665 99.99 3273 101.93 98.39 +.51 +7.9 EKodak N KODK 13.28 2.95 503 3.70 2388 4.05 3.60 -.25 +19.4 EastsDist n Q EAST 9.25 3.35 9 8.24 49 8.40 7.81 +.33 +104.5 Eaton N ETN 2.64f 3.4 18 89.85 69.82 2212 77.64 10919 78.96 76.96 -.12 -1.7 EatVn 22 n N EFL 10.09 9.08 34 9.42 279 9.44 9.30 +.07 +1.9 EatV HiIn21 N EHT .60 6.3 10.52 9.34 32 9.56 390 9.75 9.52 -.17 -4.4 EV CAMu A EVM .68 6.6 12.89 10.15 39 10.40 193 10.41 10.29 +.11 -9.6 EVCAMu2 A EIA .62 5.8 13.00 10.55 12 10.77 57 10.81 10.69 +.02 -6.3 EVCAMu A CEV .71 6.1 13.01 11.23 9 11.50 77 11.60 11.44 +.05 -5.4 EatnVan N EV 1.24f 2.3 20 60.95 45.06 243 53.36 1867 53.97 53.00 -.08 -5.4 EV EnEq N EOI 1.04 6.6 16.46 12.94 50 15.78 304 15.84 15.56 +.19 +8.8sEV EEq2 N EOS 1.05 5.9 17.72 14.41 114 17.78 597 17.78 17.35 +.25 +16.8 EV FltRt N EFT .91 6.3 15.33 14.03 73 14.56 436 14.59 14.50 +.03 +1.6 EVFltRtIP N EFF 1.13 6.8 17.13 15.93 12 16.56 100 16.71 16.52 -.22 +1.5 EV LtdDur A EVV 1.22 9.7 14.29 12.47 327 12.57 1732 12.62 12.48 +.05 -7.9 EV MAMu A MAB .65 5.0 16.00 12.35 12 13.00 31 13.02 12.90 +.06 -1.6 EVMAMu A MMV .69 5.5 14.04 12.26 3 12.40 6 12.56 12.38 -.08 -5.4 EV MIMu A MIW .71 5.4 14.39 12.52 2 13.24 10 13.24 13.14 +.08 -1.6 EVMIMu A EMI .71 5.4 13.86 12.04 1 13.05 12 13.05 12.97 +.08 +1.7 EVMuniBd A EIM .77 6.4 12.98 11.60 82 11.90 466 11.96 11.79 +.08 -4.9 EVMuni2 A EIV .70 5.8 12.95 11.47 3 11.98 25 12.06 11.86 +.14 -2.7 EVMunTT N ETX .85 4.3 21.20 18.81 8 19.94 44 20.26 19.72 +.21 -3.8 EV MuIT N EVN .85 7.1 13.13 11.39 45 12.02 365 12.09 11.93 -.03 -3.1 EV NMuOp N EOT 1.03 4.9 23.54 19.90 19 20.88 98 20.94 20.49 +.37 -7.3 EV NJMu A EMJ .75 6.3 13.52 11.51 8 11.88 79 12.00 11.63 +.22 -4.4 EVNJMu A EVJ .73 6.5 12.95 10.99 13 11.24 53 11.37 11.16 +.08 -4.3 EVNYMu2 A NYH .69 6.3 13.64 10.48 4 10.84 21 10.84 10.74 +.10 -6.3 EV NYMu A ENX .72 6.4 13.34 11.01 12 11.27 110 11.35 11.20 +.07 -8.6 EVNYMu A EVY .74 6.1 13.56 11.84 9 12.20 50 12.33 12.14 +.07 -4.0 EV DivCrd s Q OKDCC 100.10 50.00 100.06 +99.9 EV OHMu A EIO .70 6.1 14.70 11.35 6 11.59 17 11.59 11.52 +.02 -8.7 EVOHMu A EVO .73 5.8 13.96 12.10 4 12.63 13 12.65 12.48 +.17 -3.1 EV PAMu A EIP .77 6.3 14.70 11.62 1 12.29 27 12.36 12.00 +.13 -1.2 EVPAMu A EVP .73 6.4 12.66 11.20 2 11.37 9 11.47 11.31 +.03 -6.7 EVRiskMgd N ETJ 1.12 11.4 9.92 8.74 117 9.83 1121 9.85 9.58 +.23 +2.1 EV SrFlt N EFR .95 6.7 15.06 14.01 147 14.22 506 14.28 14.14 +.07 -1.5tEV SrInc N EVF .42 6.6 6.87 6.30 187 6.35 642 6.39 6.30 +.03 -2.6 EVShDur N EVG 1.08 8.3 14.64 12.91 17 13.05 195 13.05 12.92 +.07 -9.1 EVTxABdO N EXD 1.16 12.8 11.98 8.96 5 9.07 158 9.12 9.02 -.04 -11.5 EV TxAd N EVT 1.74 7.4 24.43 21.01 116 23.50 541 23.54 23.17 +.28 +1.0 EV TxAG N ETG 1.23 7.0 18.45 16.06 111 17.64 646 17.72 17.33 +.22 +1.8 EV TxAOp N ETO 2.16 8.5 26.83 22.60 49 25.46 342 25.53 24.83 +.52 +.2sEV TxDiver N ETY 1.01 8.0 12.71 10.17 226 12.70 1251 12.74 12.46 +.26 +4.2 EVTxMGlo N EXG .98 10.1 9.84 8.02 685 9.62 3151 9.70 9.44 +.17 +2.6 EVTxBWIn N ETB 1.30 7.9 17.27 15.28 32 16.47 260 16.50 16.21 +.22 -1.6 EVTxGBW N ETW 1.17 9.7 12.74 11.15 181 12.01 1211 12.04 11.83 +.13 +.8sEVTxBWOp N ETV 1.33 8.4 15.91 14.19 193 15.87 1020 15.93 15.66 +.15 +3.3 Ebix Inc s Q EBIX .30 .4 27 87.50 55.25 145 84.05 525 84.30 80.05 +2.90 +6.1 Echelon rs Q ELON 8.37 4.07 10 8.29 120 8.33 8.28 +49.7 EchoGLog Q ECHO 75 32.95 13.00 659 31.45 2286 31.55 28.70 +1.70 +12.3 EchoStar Q SATS 13 62.29 43.33 172 45.29 899 47.39 45.20 -1.88 -24.4 EclipseRs N ECR 24 3.07 1.23 384 1.69 4291 1.80 1.62 -.11 -29.6 Eco-Stim h Q ESES 1.74 .61 26 .68 131 .72 .63 -.04 -46.0 Ecolab N ECL 1.64 1.2 30 150.46 125.74 1028 140.91 4418 144.56 140.58 -2.25 +5.0 EcologyEn Q EEI .40 2.9 14.45 10.25 1 13.95 23 13.95 13.25 +.45 +32.9 Ecopetrol N EC .16e .8 23.34 9.00 678 20.86 4747 21.06 20.06 +.14 +42.6 Edenor N EDN 63.29 27.92 164 31.37 949 34.10 30.12 -1.77 -36.9 EdgeTher h Q EDGE 17.77 .84 129 1.00 755 1.07 1.00 -.03 -89.3 Edgewater Q EDGW 7.30 4.25 21 5.14 75 5.45 5.02 -.29 -17.6 Edgewell N EPC 13 76.76 39.50 484 52.82 2923 52.88 50.49 +1.18 -11.1 EdisonInt N EIX 2.42 3.7 15 83.38 57.63 1908 65.06 7363 66.32 64.65 -.58 +2.9 EditasM n Q EDIT 45.02 15.28 421 36.25 4024 38.20 34.38 -1.65 +18.0 EducRltTr N EDR 1.56 3.8 33 43.30 30.07 962 41.46 4104 41.75 41.40 -.17 +18.7 EducDevel Q EDUC .40f 2.0 34 27.93 9.25 5 19.95 98 21.50 18.00 +1.05 +5.3 EdwLfSci s N EW 51 155.22 100.20 1550 152.62 5946 153.34 146.33 +4.49 +35.4 eGain Q EGAN 19.05 1.55 493 13.90 3097 14.25 12.15 +.15 +164.8tEgaletCp Q EGLT 1.59 .34 342 .35 1766 .43 .34 -.05 -64.9 eHiCarSvc N EHIC 14.65 8.89 77 12.93 382 13.09 12.81 -.09 +11.8 EidosThr n Q EIDX 24.75 18.10 39 21.28 373 22.33 20.18 +.51 -8.0 EigerBio rs Q EIGR 18.00 7.46 91 10.80 560 11.75 10.55 -.70 -22.6 8x8 Inc N EGHT 23.05 12.00 1175 21.95 5524 22.40 20.65 +.80 +55.7 EksoBio n Q EKSO 4.77 1.02 425 1.90 1399 1.92 1.73 +.14 -10.8sElPasoEl N EE 1.44 2.4 26 61.85 48.05 236 60.95 1127 61.85 59.50 +.85 +10.1tElPasE pf N EPpC 2.38 5.2 51.33 43.06 0 45.50 295 47.50 43.06 -1.05 -6.7 ElPolLoc h Q LOCO 74 13.63 9.05 204 11.90 1007 11.95 11.30 +.30 +20.2 ElbitIm rs Q EMITF 3.24 1.90 0 2.45 40 2.45 2.14 +.21 -13.8 ElbitSys Q ESLT 1.76 1.5 20 153.13 111.01 19 118.95 162 121.18 117.98 -1.09 -10.8 EldorGld g N EGO .02e 11 2.60 .80 9440 1.14 22376 1.15 1.06 +.06 -20.3 EldorRsts Q ERI 58 46.85 18.90 422 44.50 2428 46.50 43.25 -1.75 +34.2 ElectSci Q ESIO 8 27.72 8.41 310 17.92 2124 18.45 17.33 +.67 -16.4 ElectroSen Q ELSE 33 5.24 2.96 0 3.94 4 3.99 3.92 -.08 -2.7 electCore n Q ECOR 20.25 13.32 74 15.33 601 17.96 14.25 +.43 -22.8 Electrmed A ELMD 21 7.96 4.60 5 5.50 15 5.53 5.40 +.03 -9.4 ElectArts Q EA 33 151.26 99.63 2153 147.48 11729 150.00 145.01 -1.25 +40.4 EFII lf Q EFII 49.58 25.28 133 34.89 849 35.15 34.49 +.24 +18.2 ElevCr n N ELVT 11.27 5.90 384 10.00 2185 10.77 9.95 -.40 +32.8sEliLilly N LLY 2.25 2.5 83 90.13 73.69 3829 88.47 17360 90.13 88.26 -1.24 +4.7 ElkFdCm ef A RCOM 30.34 24.72 28.34 +.9 EllieMae N ELLI 75 116.90 79.71 593 107.68 2673 109.20 102.36 +4.84 +20.4 EllingtnF N EFC 1.76 10.9 12 16.43 14.12 35 16.11 227 16.21 15.94 +.17 +11.0 EllingtRM N EARN 1.48 13.4 14 14.97 10.23 42 11.08 311 11.17 10.92 +.04 -8.0 Ellomay A ELLO 11.09 7.50 0 8.54 8 8.57 8.01 -.01 -5.1 EllswthFd A ECF .80e 8.3 9.88 8.81 31 9.64 152 9.64 9.45 +.05 +2.4 Ellswt pfA A ECFpA 1.31 5.3 26.20 23.39 4 24.76 19 24.82 24.55 +.07 -1.4sElmiraSB Q ESBK .92b 4.5 17 20.60 18.00 3 20.48 8 21.00 20.25 -.02 +5.2 EloxxPh n Q ELOX 24.60 11.11 77 16.23 215 18.92 16.13 -2.63 +42.4 EltekLtd rs Q ELTK 8.95 2.65 10 3.92 385 4.44 3.60 +.06 -3.9 eMagin A EMAN 2.65 1.23 2 1.70 290 1.80 1.55 -.05 +3.0 EAndinA N AKO/A .68e 3.3 28.25 19.23 17 20.30 28 21.18 19.61 -.11 -23.4 EAndinB N AKO/B .74e 3.1 31.80 21.64 13 23.60 45 24.15 21.66 +1.10 -19.4 Embraer N ERJ .13e .6 28.55 18.36 1356 21.79 8822 22.75 21.37 +.29 -8.9sEmclaireF Q EMCF 1.12 3.1 18 37.00 26.75 4 36.00 6 37.00 35.00 +1.93 +18.6 Emcore Q EMKR 1.50e 12.20 4.40 37 5.30 681 5.50 5.10 +.20 -17.8 EmerExp n N EEX .29f 1.5 24.56 18.19 131 19.90 526 20.55 19.80 -.40 -2.2 EmergeES N EMES 2.68m 10.45 5.65 347 6.95 1664 7.32 6.72 -.22 -3.3 EmergBio N EBS 31 55.94 32.48 184 54.26 1061 55.31 53.41 -.70 +16.8 EmersonEl N EMR 1.94 2.8 27 74.45 57.47 2233 69.28 13199 70.81 68.62 -1.30 -.6 EmerR hs A MSN 1.89 1.07 19 1.45 47 1.47 1.43 -.02 -.7 EmmisC rs Q EMMS 1 5.84 2.44 14 4.89 74 5.08 4.17 +.48 +38.9 EmpirRst rs Q NYNY 30.98 15.88 2 19.00 48 20.05 18.70 -.85 -29.6 EmpOPES N ESBA .34 2.0 21.25 15.17 10 16.88 52 17.32 16.81 -.28 -18.4 EmpOP60 N OGCP .34 2.0 20.90 15.28 17.00 7 17.23 16.77 -.09 -16.6 EmpOP250 N FISK .34 2.0 20.95 15.88 17.24 1 17.24 17.24 -.07 -15.5 EmpStRTr N ESRT .34 2.0 43 21.24 15.94 1154 16.95 6168 17.42 16.87 -.28 -17.4 EmployH N EIG .80 1.9 15 50.45 38.35 65 42.30 380 42.35 41.45 +.75 -4.7 EElChile N EOCC 1.07e 5.3 29.41 19.32 58 20.19 115 20.87 19.83 -.21 -25.0 EnLinkLP N ENLK 1.56 10.1 18.58 12.75 1057 15.52 7069 16.35 14.60 +.45 +1.0sEnableMid N ENBL 1.27 7.1 20 19.24 12.89 411 18.01 3496 19.24 16.91 +.75 +26.7 EnantaPh Q ENTA 69 127.77 35.75 242 122.34 1275 127.20 120.14 -.71 +108.5 EnbrdgEM N EEQ 1.40t 16.23 8.38 328 10.36 3492 10.95 10.09 -.08 -22.6 EnbrdgEPt N EEP 1.40 12.9 13 16.56 8.89 1566 10.89 10575 11.58 10.55 -.09 -21.1 Enbridge N ENB 2.68 42.31 29.00 3668 34.61 19951 35.61 34.00 -.97 -11.5 EnCana g N ECA .06 .5 22 14.31 8.79 4796 12.96 34038 13.11 12.61 -.28 -2.8sEncompHlth N EHC 1.00 1.4 26 70.43 42.21 420 69.87 3093 70.43 68.69 +.57 +41.4tEncoreCap Q ECPG 10 52.00 35.35 242 36.45 4018 38.55 35.35 -1.55 -13.4 EncorW Q WIRE .08 .2 15 58.70 37.30 54 48.70 226 49.25 48.10 -.45 +.1 EndvSilv g N EXK 50 3.35 1.94 712 2.97 3562 3.00 2.80 +.03 +24.3 Endo Intl Q ENDP 12.54 5.27 2144 11.15 19127 11.34 10.39 +.03 +43.9sEndocyte Q ECYT 17.70 1.17 808 17.33 3742 17.70 16.04 +.07 +304.9 Endologix Q ELGX 6.72 3.75 333 5.30 1352 5.51 5.04 -.20 -.9 EndurIntl Q EIGI 10.95 6.95 511 10.30 2505 10.90 10.05 -.40 +22.6 EnduroRT N NDRO 1.45e 39.2 10 4.41 2.33 33 3.70 254 3.80 3.65 -.10 +17.5 Energen N EGN .08 .1 27 78.30 47.74 562 74.47 3567 74.98 72.19 +.01 +29.4 Energizer n N ENR 1.16 1.8 22 64.93 40.64 709 63.91 3359 64.63 61.82 +.89 +33.2 Energous Q WATT 33.50 6.91 545 14.49 1662 15.82 14.47 -1.24 -25.5 EngyFocus Q EFOI 3.46 1.51 5 2.14 22 2.21 2.05 -.00 -12.8 EnFuel grs A UUUU 2.65 1.30 1930 2.59 7174 2.64 2.18 +.26 +44.7 EnrgyRec Q ERII 11.30 6.13 318 8.48 1144 8.53 7.98 +.44 -3.1 EgyTrEq s N ETE 1.22 6.9 21 19.34 12.80 1689 17.67 16615 17.87 16.78 +.43 +2.4 EngyTrfPt N ETP 2.26 11.3 19 21.68 15.06 4744 20.05 26765 20.35 19.06 +.81 +11.9 EnrgXXi hn Q EGC 21.17 3.41 264 8.99 2043 9.01 8.91 +.05 +56.6 Enerpls g N ERF .12e .9 17 13.49 8.23 775 12.97 3405 13.21 12.57 -.15 +32.5tEnersisAm N ENIA .21e 2.5 12.11 8.39 790 8.55 4300 8.71 8.39 -.01 -23.5 EnerChile N ENIC .22e 4.3 6.57 4.75 293 5.16 1616 5.26 5.08 -9.2 EnerSys N ENS .70 .9 28 82.25 61.33 128 77.23 651 78.13 76.53 -.25 +10.9 Engility N EGL 35.84 21.19 70 34.91 563 35.60 34.43 -.54 +23.1 EnLinkLLC N ENLC 1.07 6.7 14 20.00 13.80 273 16.00 2943 16.50 15.20 +.25 -9.1sEnnis Inc N EBF .90f 4.0 17 22.98 17.65 159 22.45 903 22.98 19.65 +2.50 +8.2sEnovaIntl N ENVA 22 38.90 11.15 158 38.25 1141 39.00 35.95 +.90 +151.6 Enphase Q ENPH 7.60 .76 2761 6.76 12881 7.27 6.57 -.28 +180.5 EnPro N NPO .96f 1.3 41 94.79 66.01 66 73.45 570 73.83 71.45 +.27 -21.5 ENSCO N ESV .04 .6 8.00 4.10 12564 6.81 53678 7.48 6.69 -.79 +15.2 Enservco A ENSV 1.50 .31 61 1.15 781 1.27 1.12 -.08 +78.6 EnsignGp s Q ENSG .18 .5 31 40.09 18.75 142 37.92 946 38.51 37.03 +.42 +70.8 EnstarGp Q ESGR 19 237.30 183.85 18 214.55 104 219.70 211.25 +2.55 +6.9 EnSync A ESNC .65 .32 79 .36 275 .37 .35 -.01 -9.1 EntegraFn Q ENFC 25 30.70 22.00 187 29.75 234 30.45 29.50 -.45 +1.7 Entegris Q ENTG .28 .7 33 39.55 23.05 998 37.85 5397 38.38 34.88 +2.80 +24.3 EnteraBi n Q ENTX 7.60 5.11 5.97 34 6.60 5.60 -.64 -4.9 Entercom N ETM .36 4.5 10 12.43 6.30 1331 8.00 6380 8.15 7.90 -25.9 EntArk66 n N EAI 1.22 4.9 25.29 23.08 13 24.67 54 24.69 24.51 +.04 -1.8 EntArk 63 N EAE 1.19 4.9 25.60 22.51 4 24.17 16 24.27 24.06 -.03 -3.0 EntArk 52 N EAB 1.23 5.0 25.45 23.26 3 24.53 16 24.72 24.53 -.12 -2.7 Entergy N ETR 3.56 4.4 35 87.85 71.95 2501 80.51 8673 82.14 80.01 -1.38 -1.1 EntLA 66 N ELC 1.22 5.0 25.17 23.08 15 24.62 63 24.69 24.46 +.06 -.8 EntgyLA52 N ELJ 1.31 5.2 25.75 23.76 5 25.04 22 25.22 24.95 -.24 -.2 EntLA 63 N ELU 1.18 4.9 25.72 22.61 2 24.14 12 24.19 23.89 -.04 -2.7 EntMS FtM N EMP 25.49 23.18 9 24.60 51 24.69 24.52 +.02 -2.2sEntgyNO n N ENO 26.99 24.25 5 25.92 37 28.45 25.77 +.08 +1.2 EntgyNO 52 N ENJ 1.25 5.0 25.90 23.17 1 24.80 6 24.93 24.78 -.14 -.7 EntgyTx64 N EZT 1.41 5.5 27.58 25.02 1 25.82 14 26.62 25.59 -.54 -2.6 EntBcpMA Q EBTC .58 1.5 21 44.14 30.00 9 38.41 31 39.90 37.27 +.21 +12.8 EntFinSv Q EFSC .44 .8 20 57.05 36.65 423 56.00 786 56.50 54.20 +1.75 +24.0 EntProdPt N EPD 1.72f 6.0 21 29.65 23.10 5222 28.71 22381 29.42 28.04 +.31 +8.3 Entravisn N EVC .20 4.2 48 7.90 3.90 241 4.75 1423 4.95 4.60 -.15 -33.6 EntrResc A EGI .69 .34 85 .44 235 .48 .42 -.01 -26.5 Envestnet N ENV 48 60.28 37.95 250 59.30 959 59.75 57.50 +1.55 +19.0 EnviroStr A EVI .20e 80 43.25 21.30 3 39.40 76 40.85 38.95 -.55 -1.5 EnvisnHl n N EVHC 63.31 23.79 1454 44.30 14952 44.90 43.75 -.41 +28.2 Enviva n N EVA 2.50f 8.6 31.95 25.01 8 29.10 159 29.59 28.35 +.45 +5.2tEnzoBio N ENZ 11.99 4.77 135 4.78 567 5.15 4.75 -.33 -41.3 Epizyme Q EPZM 21.40 11.15 161 13.40 1114 13.85 13.05 +.10 +6.8sePlus s Q PLUS 26 101.55 67.65 31 101.50 258 101.95 97.85 +2.85 +35.0 Equifax N EFX 1.56 1.2 22 147.02 89.59 584 126.51 3756 127.42 125.18 -.48 +7.3 Equinix Q EQIX 9.12f 2.1 495.35 370.79 363 434.22 1906 444.70 423.59 -9.21 -4.2 EquitFin n Q EQFN .20p 10.95 10.00 7 10.60 47 10.61 10.40 +.15 -2.8 EqtyBcsh n Q EQBK 27 44.30 31.50 150 42.41 631 43.79 41.90 +.26 +19.8 EquityCmw N EQC 32 32.35 27.96 257 31.23 1655 31.64 31.02 -.43 +2.4 EqCm pfD N EQCpD 1.63 6.2 27.24 25.24 0 26.19 27 26.20 26.06 +.00 -.6sEqtyLfPrp N ELS 2.20 2.4 28 93.30 79.78 440 91.29 2373 93.30 91.14 -1.20 +2.5 EqtyRsd N EQR 2.16 3.4 31 70.46 54.97 1512 63.22 8277 64.89 63.12 -1.28 -.9 EquusTR N EQS 28 2.54 2.19 11 2.24 63 2.30 2.24 -.04 -6.7 EraGroup N ERA 13 14.00 8.10 44 13.36 172 13.61 12.82 +.07 +24.3sEricsson Q ERIC .13e 1.6 8.39 5.52 6856 8.25 50707 8.39 7.62 +.52 +23.5 ErieInd Q ERIE 3.36 2.8 29 129.73 106.63 49 120.08 224 120.77 117.73 +1.96 -1.4 Eros Intl N EROS 16.90 6.65 328 13.40 1358 14.30 13.30 -.25 +38.9 ErytechP n Q ERYP 30.56 10.00 0 11.10 3 11.25 10.83 +.12 -49.6 Escalade Q ESCA .50 3.6 14 15.25 11.65 5 14.00 30 14.10 13.75 +.25 +13.8 EscoTech N ESE .32 .5 20 66.80 50.30 146 61.10 466 61.30 60.10 -.25 +1.4 Esperion Q ESPR 82.68 33.06 352 43.23 2475 44.05 41.54 +.88 -34.3 Espey A ESP 1.00 3.9 52 29.97 21.07 1 25.50 41 27.09 25.50 -.56 +6.4 EsqFnHld n Q ESQ 29.45 14.51 36 25.75 111 26.48 25.51 -.61 +30.4 EssaPh gs Q EPIX 12.74 2.00 26 3.41 66 4.00 3.34 -.48 -22.1 Essendant Q ESND .56 3.9 14.81 7.20 173 14.42 897 14.63 13.97 +.27 +55.6 Essent N ESNT 9 50.08 32.73 703 38.87 4386 39.79 35.66 +3.17 -10.5sEssentPr n N EPRT 14.13 13.27 727 14.00 2918 14.15 13.70 +2.3 EssexPT N ESS 7.44f 3.2 27 270.04 214.03 373 229.35 1812 238.69 227.90 -10.27 -5.0stEstLab n Q ESTA 27.00 24.11 444 26.39 2383 27.00 24.11 +6.6 EsteeLdr N EL 1.52 1.1 47 158.80 94.93 1107 141.08 7210 143.98 139.81 +.59 +10.9 Esterline N ESL 19 100.60 67.15 1500 83.00 1858 84.25 74.20 +7.85 +11.1 EstreAm n Q ESTR 13.38 7.72 8 8.30 26 8.69 7.99 +.14 -3.9tEtfSilver N SIVR 17.70 14.85 85 15.10 722 15.39 14.85 -.28 -8.6 EthanAl N ETH .76 3.1 17 33.13 21.50 116 24.30 759 25.17 23.95 -.75 -15.0 Etrac2xMtg N MORL 3.31e 20.7 19.30 12.50 118 15.98 976 15.98 15.67 +.17 -9.5 Et2xDJDiv N DVYL 3.55e 5.0 77.86 60.01 0 70.95 8 72.05 70.62 -.65 -3.1 EtrCrdOil n N OILX 43.69 27.56 39.43 0 39.43 39.43 -3.60 +21.0 EtHiDLwV N HDLV 2.57e 9.7 33.35 23.58 2 26.60 20 27.02 26.29 -.19 -17.4 Etr2xCEFd N CEFL 2.88 18.5 18.98 15.30 65 15.55 314 15.61 15.44 +.07 -14.2 EtrcDvsHi N DVHL 2.85e 14.8 22.31 17.57 15 19.28 33 19.53 19.08 -4.6 EtrWFxEn N LMLP 1.90e 10.7 19.00 14.10 3 17.80 33 17.85 16.52 +.51 +13.1 EtracReit N LRET 2.00e 8.2 27.57 19.32 1 24.35 5 24.84 24.21 -.89 -7.4 Etr EnhGl N FIHD 191.45 148.89 9 165.01 153 165.25 163.05 +1.01 -4.1 FI EnhEu n N FIEE 202.02 151.77 1 166.33 30 166.33 163.34 +1.81 -6.2 Etr SP MLP N MLPZ .06p 51.00 31.45 0 39.52 1 40.47 38.59 +2.19 -7.8 Etr MLP In N MLPQ .08p 48.65 25.63 41 33.13 294 34.40 31.07 +1.17 -12.1 EtrAlerInf N MLPB .99e 26.40 20.87 23.70 0 23.70 23.70 +1.03 +2.0 EtrBCmdty N UCIB 16.21 10.10 14.84 1 14.84 14.84 -.64 -1.1 Etr2xLevLg N LBDC 2.89e 18.2 19.10 13.65 2 15.84 8 17.53 15.28 +.74 -2.8 EtrMtgReit N MRRL 1.70e 19.15 11.51 10 15.92 30 15.96 15.65 +.20 -10.1 EtrSCHiDv N SMHD 3.06e 16.1 21.47 14.27 175 18.96 391 19.58 18.66 -.70 -3.4 Etsy n Q ETSY 64 45.88 13.58 976 43.80 8201 45.25 42.15 +.80 +114.2 EuroTech Q CLWT 8.45 2.00 14 4.25 218 5.11 4.20 -.65 +28.4 Euronav n N EURN 2.41e 10.10 6.90 658 8.45 6314 8.90 8.35 -.25 -8.6 Euronet Q EEFT 20 101.07 70.67 165 85.92 1516 86.37 84.49 +.72 +2.0 EuroEqFd N EEA .17e 1.8 10.88 9.10 3 9.59 38 9.60 9.48 +.05 -2.8 Euroseas rs Q ESEA 2.73 1.25 34 1.63 64 1.83 1.63 -.15 -4.3 EvansBc A EVBN .92f 2.0 19 49.00 37.80 4 46.95 20 47.30 44.35 +.30 +12.1 EveloBio n Q EVLO 16.75 11.10 90 14.49 508 14.98 12.42 +1.45 -10.8 Ever-Glory Q EVK 7 4.50 1.96 0 3.63 13 3.71 3.40 -.08 +54.3tEverQuo n Q EVER 22.09 15.90 112 17.87 697 18.29 15.90 +.97 -.8 Everbrdg n Q EVBG 53.42 21.56 193 49.65 1078 51.00 48.98 -.58 +67.1 Evercore N EVR 2.00f 1.8 25 112.60 69.55 276 109.95 1870 112.35 106.80 +3.60 +22.2 EverestRe N RE 5.20f 2.3 24 277.17 208.81 648 224.82 1519 237.08 219.90 -6.73 +1.6 Evergy N EVRG 1.60 2.9 25 57.44 47.06 817 55.71 4415 56.58 55.18 -.20 +5.5 EveriHldgs N EVRI 8.99 6.08 255 7.64 1371 7.97 7.62 -.11 +1.3 EversrceE N ES 2.02 3.4 19 66.15 52.76 1743 58.75 9404 59.39 58.34 -.39 -7.0 EvrspnTc n Q MRAM 25.39 6.40 37 9.41 303 10.10 9.00 -.41 +25.5 Evertec N EVTC .40 1.7 19 23.45 12.60 697 23.25 2183 23.43 22.40 +.55 +70.3sEvineLive Q EVLV 1.74 .76 531 1.54 3249 1.74 1.40 +.14 +10.0 EvofemBio Q EVFM 12.56 .30 50 2.44 234 2.69 2.13 -.16 +25.1 Evogene Q EVGN 5.55 2.66 2.90 67 2.98 2.85 +.03 -5.5 EvokePhm Q EVOK 4.09 1.85 27 2.69 134 2.77 2.46 +.02 +19.0 EvolentH n N EVH 27.15 10.30 465 23.05 2834 23.35 22.05 +.80 +87.4 Evolus n Q EOLS 39.50 6.75 887 20.30 5241 26.15 19.20 -5.87 +76.5 EvolPetrol A EPM .40 3.6 23 12.00 6.35 184 11.00 872 11.35 10.52 -.30 +60.6tEvolvgSys Q EVOL .44 16.6 7 5.85 2.55 13 2.65 69 2.95 2.55 -.20 -43.6 EvoquaWt n N AQUA 25.36 18.05 461 21.24 2335 21.34 20.55 +.53 -10.4 ExOne Q XONE 12.50 6.16 67 7.59 361 7.61 7.06 +.24 -9.6 ExactSci h Q EXAS 71.60 36.10 1094 67.62 6761 69.23 63.65 +3.86 +28.7 ExantasCap N XAN .20 1.9 11.38 8.51 137 10.43 850 10.44 9.99 +.30 +11.3 ETYldShHi N YYY 1.92 10.5 20.00 18.08 67 18.34 210 18.39 18.26 +.04 -5.9 ExTrRobo N ROBO .07e .2 46.20 35.50 198 40.55 1168 40.74 40.02 -.17 -1.9 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Saturday, July 21, 2018

PAGE 56

RxVlmxWk A VMAX 31.03 2.69 0 18.62 15 18.72 18.44 +.18 +52.1 Ber US Rs n N BERN 29.41 24.94 28.86 1 28.86 28.86 +.19 +7.4 ExTTactUS N HTUS 29.30 24.04 3 27.47 10 27.55 27.42 +.07 +1.2 ETF IndExp N TETF 21.64 16.10 1 19.99 10 20.37 19.91 +.12 +5.0 RxVlmxInF A VMIN 46.55 2.37 24 3.25 416 3.36 3.23 -.04 -90.6 ETEMeCmc N EMQQ .02p 43.50 33.35 31 36.76 290 37.42 36.55 -.34 -3.4 ExelaTch n Q XELA 8.40 4.15 75 4.90 752 5.17 4.82 -.04 -4.9 Exelixis Q EXEL 26 32.50 18.50 2321 21.29 14839 21.98 20.54 -.57 -30.0 Exelon N EXC 1.38f 3.3 12 43.20 35.57 5407 42.05 33794 42.47 41.60 -.34 +6.7 ExlSvcHld Q EXLS 45 64.34 52.50 90 62.37 434 62.50 61.00 +.70 +3.3 Expedia h Q EXPE 1.20 1.0 57 161.00 98.52 1357 125.50 6323 129.76 125.33 -1.45 +4.8 ExpdIntl Q EXPD .90f 1.2 25 78.16 54.32 1033 73.42 5007 73.92 71.72 +.19 +13.5 Exponent s Q EXPO .52 1.1 59 52.63 29.00 340 48.85 1077 50.70 47.75 -1.10 +37.4 Express N EXPR 32 11.34 5.28 1097 9.83 6509 10.35 9.25 +.45 -3.2 ExpScripts Q ESRX 10 85.07 55.80 4397 77.56 21716 81.44 75.40 -3.92 +3.9sExtendStay Q STAY .88f 4.0 46 22.58 16.27 1718 21.85 7534 21.91 21.14 +.41 +15.0 Exterran n N EXTN 33.69 23.29 53 27.05 428 27.82 26.88 -.98 -14.0 ExtraSpce N EXR 3.44f 3.6 23 101.96 74.44 468 94.57 5670 96.89 93.16 -2.24 +8.1 ExtrOilGs n Q XOG 17.42 10.28 1589 13.96 7662 14.25 13.27 -.60 -2.4 ExtrmNet Q EXTR 15.55 7.63 715 8.84 5345 9.03 8.41 +.34 -29.4 ExxonMbl N XOM 3.28f 4.0 17 89.30 72.16 9196 81.40 46227 82.79 81.25 -1.91 -2.7 EyePtPh Q EYPT 2.88 .93 731 2.44 1775 2.65 2.05 +.29 +125.9 EyegatePh Q EYEG 1.42 .29 182 .60 1864 .67 .52 +.03 -44.0 Eyegate wt Q EYEGW .21 .06 .18 +20.0 Eyenovia n Q EYEN 10.74 5.75 19 6.50 70 7.49 6.35 +.07 -34.5 Ezcorp Q EZPW 16 15.10 7.58 317 12.25 2999 12.35 11.50 +.15 +.4F -:F5 Netwks Q FFIV 23 183.27 114.63 868 172.38 3818 180.11 169.71 -3.65 +31.4 FAT Br n Q FAT .48 7.3 13.99 5.54 7 6.57 37 6.82 6.09 -.10 -26.3 FB Finl n N FBK .24 .6 17 45.43 32.84 35 41.02 292 41.21 40.31 +.18 -2.3 FBL Fn N FFG 1.84 2.2 19 85.00 64.00 10 83.65 65 84.80 80.25 +2.95 +20.1 FCB Fin N FCB 22 62.95 39.90 247 58.50 1100 59.53 57.96 +.55 +15.2 FFBW n Q FFBW 12.50 10.30 7 11.21 15 11.22 11.15 +.06 +1.7 FGL Hldg n N FG 11.94 8.14 530 8.79 3615 8.89 8.51 +.14 -12.7 FLIR Sys Q FLIR .64 1.2 32 55.72 36.43 694 54.00 4312 54.60 52.46 +1.17 +15.8 FMC Corp N FMC .66 .8 16 98.70 72.73 798 86.65 5823 88.82 85.60 -1.69 -8.5 FNBCp PA N FNB .48 3.5 14 14.92 12.02 2681 13.57 10107 13.61 13.22 +.35 -1.8 FNB FL pfE N FNBpE 31.65 27.64 3 29.36 15 29.57 28.58 +.03 +.4 FNCB Bc n Q FNCB .04p 10.00 8.01 1 8.92 12 8.92 8.29 +.20 -3.5 FTFQAntiB N BTAL 20.69 18.31 19.93 79 19.93 19.66 -.03 +3.4 FTFQMom N MOM 26.26 22.76 25.00 18 25.00 24.80 +.77 +4.0 FTFQValu N CHEP 27.13 23.33 23.35 8 23.35 23.35 -.08 -10.5 FTFQHgDiv N DIVA 1.08e 2.9 25.68 23.17 23.69 0 23.69 23.67 -.03 -4.7 FRP Hldgs Q FRPH 21 66.70 41.90 14 64.30 116 65.85 63.35 +.30 +45.3 FS Bncp Q FSBW .56f .9 13 66.40 42.77 17 62.13 152 63.82 59.08 +.12 +13.9 FS Invest N FSIC .76 9.6 10 9.15 6.95 1009 7.90 5546 8.00 7.70 +.15 +7.5 FSB Bcp n Q FSBC 18.23 14.85 17.50 2 17.72 17.50 -.21 +2.9 FTD Cos Q FTD 20.47 3.46 1237 3.64 1766 4.71 3.59 -.79 -49.4 FTE Net n A FTNW 26.25 14.10 4 17.73 33 18.92 17.20 -.42 +7.5sFTI Cnslt N FCN 29 69.25 31.65 230 66.73 1266 69.25 66.54 -2.14 +55.3tFTS Intl n N FTSI 22.60 11.99 546 12.77 3127 13.24 11.99 +.03 -34.9 Fabrinet N FN 14 47.02 24.02 275 39.94 1743 40.38 38.45 +1.08 +39.2sFacebook Q FB 39 210.99 149.02 16144 209.94 72198 211.50 204.84 +2.62 +19.0 FactsetR N FDS 2.56 1.2 25 217.36 155.09 438 205.51 1379 206.40 200.98 +3.31 +6.6sFairIsaac N FICO .08 53 208.50 131.52 148 206.27 945 209.01 201.46 +3.38 +34.6 FDaves Q DAVE 9.65 3.40 13 6.55 38 6.75 6.40 -.20 FangHldg N SFUN .20e 5.7 1 5.69 3.01 473 3.48 4562 3.64 3.36 -.03 -37.6 Fanhua Q FANH .65e 2.1 52 38.24 8.21 187 30.72 785 31.68 30.32 -.24 +42.1 FarPtAc un N FPAC/U 10.45 10.13 121 10.15 327 10.20 10.13 -.02 -.1 FarmerBrs Q FARM 35.05 23.60 22 27.95 157 29.55 27.85 -1.60 -13.1 FarmMer s Q FMAO .56f 1.2 30 49.99 27.05 20 47.61 74 48.60 42.80 +4.71 +16.7sFarmCB Q FFKT .50 .9 19 55.05 32.60 27 55.10 84 55.35 52.46 +2.70 +43.1sFarmersNB Q FMNB .28 1.7 20 16.85 12.80 32 16.75 115 16.90 16.05 +.45 +13.6 Farmland N FPI .51 7.8 59 9.68 5.15 500 6.50 3797 6.75 6.06 +.26 -25.1 Farmln pfB N FPIpB 1.50 6.5 27.96 17.30 41 22.94 279 22.97 21.70 +.64 -11.0 FaroTech Q FARO 65.35 32.25 46 57.95 256 58.35 55.50 +1.75 +23.3 Fastenal Q FAST 1.60f 2.8 25 58.74 39.79 2738 57.46 15549 57.69 54.72 +2.22 +5.1 FateThera Q FATE 14.45 2.52 308 10.82 1370 12.04 10.80 -1.04 +77.1 Fauquier Q FBSS .48 2.2 42 22.25 17.24 0 21.56 10 21.85 21.34 +.11 -1.5 FedExCp N FDX 2.60f 1.1 11 274.66 203.13 1705 234.93 8924 237.35 229.05 +1.18 -5.9 FedNatHld Q FNHC .32 1.4 20 24.37 9.78 35 23.01 449 24.26 22.59 -.26 +38.9 FedAgric N AGM 2.32 2.4 95.97 62.72 27 95.29 119 95.44 93.06 +1.54 +21.8 FdAgricA N AGM/A 2.32 2.7 25 87.20 62.40 84.58 2 85.73 84.58 +16.3 FAgMt pfA N AGMpA 1.47 5.7 26.47 24.75 2 25.60 6 25.80 25.29 +.12 +1.9 FAgMt pfB N AGMpB 1.72 6.6 28.80 25.52 0 26.15 2 26.34 26.12 -.24 -.8 FAgMt pfC N AGMpC 1.50 5.7 31.25 25.68 1 26.46 2 26.61 26.39 -.24 -4.9 FedRlty N FRT 4.00 3.2 21 135.59 106.41 259 124.26 1540 125.71 122.32 -.83 -6.4 FedRlt pfC N FRTpC 1.25 5.1 25.48 21.32 16 24.39 84 24.62 23.57 -.11 -3.1 FedSignl N FSS .28 1.2 29 25.00 17.69 149 24.17 930 24.49 23.56 +.52 +20.3sFedlStAc n Q FSAC 11.00 9.65 1 9.90 257 11.00 9.81 +.03 +2.0 FedlStA un Q FSACU 10.50 9.53 10.50 1 10.50 10.50 +.05 +2.4 FedInvst N FII 1.08f 4.6 8 36.76 22.82 593 23.34 3532 23.85 23.18 +.01 -35.3 FedPMu N FMN .88 6.5 15.07 13.18 19 13.53 93 13.62 13.36 +.22 -3.6 FenncPhr n Q FENC 14.99 7.55 27 9.21 331 9.66 9.11 -.47 -8.1 Ferrari n N RACE 149.85 93.16 500 140.00 1573 144.83 139.86 -2.51 +33.5 Ferrellgs N FGP .40 12.5 5.75 2.87 134 3.19 835 3.35 3.13 -.13 -25.5 Ferro N FOE 17 25.50 17.78 243 21.68 2360 21.88 20.17 +.65 -8.1 Ferrogl n Q GSM .16 2.0 17.61 7.85 633 7.98 5239 8.62 7.96 -50.7 FiatChrys N FCAU 24.95 11.54 3442 19.32 19649 20.08 19.04 -.11 +8.3 FibriaCelu N FBR .09e .5 22.05 10.31 1326 18.83 7910 19.29 18.38 +.16 +28.1tFibrocll rs Q FCSC 19.72 2.13 64 2.34 1325 2.51 2.13 -.16 -26.9 FibroGen Q FGEN 68.55 33.05 533 65.05 3121 66.45 61.75 +1.15 +37.2 FidCorpBd N FCOR 1.58 3.3 51.30 47.95 10 48.52 32 48.76 48.50 -.28 -4.8 FidLtdTm N FLTB .98 2.0 50.75 49.11 11 49.46 86 49.49 49.27 +.13 -1.3 FidTotBd N FBND 1.20e 2.4 50.80 48.42 14 48.98 152 49.09 48.90 -.04 -2.5 FidD&D n Q FDBC .96 1.6 68.00 33.09 1 59.99 9 59.99 56.03 +1.22 +45.3sFidCnsDis N FDIS .40e .9 44.32 34.66 91 43.87 538 44.32 43.36 -.17 +12.1 FidCnsStpl N FSTA .87e 2.7 35.47 29.50 42 31.98 273 32.05 31.51 +.08 -6.8 FidEnergy N FENY .53e 2.5 22.21 17.01 186 20.93 1386 21.21 20.68 -.40 +4.4 FidFinan N FNCL .60e 1.5 43.90 34.85 187 40.65 949 41.08 39.91 +.92 -.3 FidHlthCre N FHLC .70e 1.6 44.44 37.13 54 42.99 616 43.31 42.87 -.30 +7.5 FidIndls N FIDU .56e 1.5 41.28 34.01 37 38.43 231 38.58 37.85 +.28 -.7 Fid Val n N FVAL 35.18 29.09 24 33.69 101 33.86 33.53 +.06 +2.5 Fid Qual n N FQAL 34.02 28.61 5 33.37 46 33.48 33.20 +.05 +4.9sFidInfoTch N FTEC .42e .7 58.31 43.93 295 58.04 1704 58.35 57.11 +.12 +16.1 Fid Moment N FDMO 34.26 27.86 7 33.84 61 34.13 33.56 +.08 +8.2 Fid LowVol N FDLO 32.45 27.81 7 32.15 72 32.22 31.94 +.11 +5.1 Fid RisR n N FDRR 32.71 27.94 32 31.13 447 31.22 30.95 +.09 +1.6 Fid CoreD n N FDVV 30.41 26.24 23 29.82 155 29.96 29.72 +.03 +3.9 FidMsciRE N FREL .86e 3.5 25.36 21.73 69 24.41 943 24.79 24.12 -.39 -1.2 FidUtils N FUTY 1.21e 3.5 37.01 30.99 62 34.50 517 34.91 34.26 -.15 FidTelecm N FCOM .76e 2.7 33.40 27.59 14 28.10 90 29.03 28.09 -.86 -9.1 FidelMatls N FMAT .53e 1.6 37.11 30.49 31 33.95 127 34.36 33.70 -.10 -3.1sFidNasdIdx Q ONEQ 2.29e .7 308.74 243.11 24 306.94 128 308.74 303.65 -.22 +13.2 FidlNatFn N FNF 1.20f 3.0 16 42.52 32.67 1324 40.14 7901 40.59 36.97 +3.06 +2.3 FidNatInfo N FIS 1.28 1.2 20 109.15 88.97 588 108.90 6179 109.14 107.34 +.77 +15.7 FidelSo Q LION .48 1.9 16 27.05 20.28 190 24.90 473 26.11 24.55 -.63 +14.2 FidClayOp N FMO 1.72f 14.5 15.43 10.27 161 11.92 601 12.19 11.52 +.23 -9.4 FidusInvst Q FDUS 1.56a 10.7 9 17.04 12.63 49 14.58 269 14.92 14.41 +.12 -4.0 FidsInv23 n Q FDUSL 1.47 5.7 28.00 24.85 3 25.57 6 26.14 25.57 -.48 +2.3sFiestaRst Q FRGI 30.80 15.50 156 30.15 956 30.80 28.25 +.55 +58.7 FifthThird Q FITB .72f 2.5 9 34.67 24.66 15014 28.49 48944 30.28 28.29 -.60 -6.1 FifthT pf Q FITBI 1.66 6.0 30.54 27.00 36 27.54 109 27.54 27.12 +.37 -3.4 51job Q JOBS 114.63 47.12 284 88.07 1776 92.97 87.73 -4.56 +44.7 58.com N WUBA 75 89.90 48.87 959 63.61 4147 66.14 62.31 -2.12 -11.1sFinTcII n Q FNTE 11.99 9.70 22 10.04 4733 11.99 9.96 +.01 +1.2sFinTcII un Q FNTEU 11.24 9.04 0 11.54 44 11.54 10.50 +1.04 +9.9 FnclInst Q FISI .96 2.9 16 34.35 25.65 25 32.95 177 33.15 32.45 +.28 +5.9 Finisar Q FNSR 28.84 14.25 2936 17.00 10862 18.55 16.88 -1.22 -16.5sFinjanH Q FNJN 5 5.07 1.66 468 4.59 3951 5.07 4.51 +.12 +112.5 FireEye Q FEYE 19.36 13.40 2008 17.00 12698 17.38 16.55 -.29 +19.7 FstAFin n N FAF 1.52 2.8 22 62.71 45.31 892 54.48 3114 55.05 51.52 +2.65 -2.8 FtBcp pfA N FBPpA 12.30 FstBcpPR N FBP 27 8.32 4.48 2753 8.09 10049 8.22 7.77 +.32 +58.6 FstBcpME Q FNLC 1.16f 3.9 17 32.33 25.00 5 29.84 34 30.08 28.91 +.84 +9.6 FtBcpNC Q FBNC .40 1.0 24 42.94 29.73 104 41.23 423 41.52 40.28 +.78 +16.8sFstBcMiss Q FBMS .20f .6 22 36.95 26.10 38 36.15 168 36.95 34.80 +.35 +5.7 FstBkNJ Q FRBA .12 .8 33 14.95 11.15 29 14.65 135 14.85 14.15 +.40 +5.8 FstBusey rs Q BUSE .80 2.5 22 33.25 27.33 133 32.41 576 32.76 32.00 +.39 +8.2 FBusnFn s Q FBIZ .56 2.3 18 26.95 20.57 7 24.73 45 25.52 24.66 -.48 +11.8 FrstCap Q FCAP .92 2.5 18 43.02 30.41 0 37.28 3 38.20 37.28 -.92 +1.5 FstCash N FCFS .88f .9 35 95.40 56.40 168 93.70 1278 93.83 90.70 +2.10 +38.9 FtChoBc n Q FCBP 33.50 26.54 10 28.99 47 30.58 28.70 -1.30 +4.5 FCtzBA Q FCNCA 1.40 .3 20 463.44 323.74 30 404.47 193 407.80 398.00 +4.57 +.4 FstCwlth N FCF .36f 2.2 23 16.40 12.07 257 16.20 1534 16.29 15.72 +.52 +13.1 FCmtyBsh Q FCBC .72a 2.2 20 36.09 24.02 26 32.07 104 32.38 31.63 +.43 +11.6 FCmtyCp Q FCCO .40 1.6 20 26.25 19.60 7 25.45 52 25.80 24.55 +.85 +12.6 FtConnBcp Q FBNK .68f 2.2 21 31.90 23.25 128 30.90 538 31.20 30.45 +.30 +18.2 1stCnstBn Q FCCY .24 1.1 18 27.00 16.15 13 21.85 60 21.90 21.10 +.55 +19.4sFstData n N FDC 12 22.84 14.73 3251 22.77 23075 22.92 22.12 +.46 +36.3 FstDefiF s Q FDEF .68 2.1 13 35.00 23.51 35 32.72 348 33.99 31.98 +.09 +25.9 FFnclOH Q FFBC .76 2.4 20 33.70 22.80 515 31.30 1816 32.10 29.80 +.05 +18.8sFstFnBksh Q FFIN .84f 1.5 29 56.35 37.31 384 56.50 1169 56.75 52.10 +4.40 +25.4 FstFnIN Q THFF 1.02 2.1 20 50.20 39.55 42 47.70 129 48.00 46.70 +.70 +5.2 FstFnNwst Q FFNW .32f 1.6 23 21.82 13.13 29 20.10 311 20.93 19.97 -.31 +29.6 FstFound s Q FFWM 22 20.43 16.08 98 18.66 517 18.98 18.57 -.03 +.6 FstGtyBc n Q FGBI .64b 2.4 29.50 22.76 5 26.63 19 27.15 26.63 -.26 +6.5 FsHawaii n Q FHB .96 3.3 32.36 26.30 473 28.80 2406 29.07 28.43 +.44 -1.3 FstHorizon N FHN .48 2.7 15 20.86 15.84 8911 17.61 52679 17.90 16.51 +.02 -11.9 FstHrz pfA N FHNpA 1.55 6.1 26.06 24.77 3 25.43 9 25.43 25.27 -.00 +.9 FstInRT N FR .87 2.7 21 34.04 27.61 1072 31.83 4859 33.63 31.70 -1.70 +1.1 FIntntBcp Q INBK .24 .7 13 42.40 27.25 254 32.05 511 34.15 30.55 -1.55 -16.0 FIntBc26 n Q INBKL 1.50 5.8 26.74 24.75 25.66 1 25.75 25.66 -.22 -3.2 FstIntBc A Q FIBK 1.12 2.6 20 44.95 33.33 159 43.15 636 43.20 42.15 +1.05 +7.7 FMajSilv g N AG 8.48 4.93 3261 6.62 20737 7.69 6.58 -1.08 -1.8 FstMerch Q FRME .88f 1.9 21 49.19 37.09 260 47.21 1017 47.33 46.20 +.61 +12.2 FstMidIll Q FMBH .68a 1.7 18 42.46 30.01 31 40.62 197 41.10 39.50 +1.03 +5.4 FMidBc Q FMBI .44 1.7 20 27.40 20.50 347 26.23 2368 26.51 25.66 +.69 +9.2 FstNwBc n Q FNWB 45 18.35 15.07 9 16.11 94 16.17 15.16 +.08 -1.2 FstRepBk N FRC .72 .7 21 105.52 84.56 502 99.06 3957 99.31 96.50 +1.32 +14.3 FstRep pfD N FRCpD 1.38 5.4 26.36 24.16 15 25.36 35 25.36 25.00 -.07 -.6 FstRep pfE N FRCpE 1.75 6.8 27.45 25.54 4 25.63 52 25.81 25.60 -.17 -1.9 FstRep pfF N FRCpF 1.43 5.6 27.00 24.65 7 25.61 27 25.98 25.53 -.35 -.7 FtRepB pfH N FRCpH 1.28 5.1 25.97 23.30 10 25.00 65 25.00 24.69 +.21 -1.6 FtRpBk pfG N FRCpG 27.05 24.09 11 25.00 72 25.18 24.80 -.10 -3.3 FstSavFin Q FSFG .60 .8 20 80.01 52.16 1 72.90 14 74.30 72.47 +1.31 +27.8 FstSolar Q FSLR 33 81.72 42.42 1176 53.48 8094 54.62 52.56 -.58 -20.8s1stSource Q SRCE 1.00f 1.7 21 56.77 44.59 138 57.46 314 57.87 54.05 +3.29 +16.2 FTNDXTc Q QTEC .58e .7 83.42 62.64 113 80.42 729 81.31 79.43 +.02 +11.8 FtTr AbsRet Q FAAR .84e 34.79 27.00 1 28.64 29 28.82 28.55 -.11 -2.4 FtTr 22 n N FIV 10.02 9.02 67 9.33 425 9.37 9.25 +.06 +2.2 FT RisDv n Q SDVY .11e .5 22.04 19.62 21.35 3 21.35 21.00 +.33 +1.7 FtTrGlob N FAM .90 8.9 11.97 9.88 52 10.09 219 10.13 10.04 -.04 -12.9 FT MCGr N FNY .15e .3 45.34 33.90 50 45.16 279 45.32 44.47 +.33 +15.2tFT AsiaPc Q FPA 1.01e 3.2 38.10 31.61 2 32.05 14 32.31 31.61 -.22 -10.2 FT Europe Q FEP .65e 1.7 42.49 35.54 288 39.11 914 39.52 38.88 -.01 +.1 FT LatAm Q FLN 2.01e 10.5 23.27 17.33 2 19.20 418 19.20 18.46 +.72 -6.0 FT Brazil Q FBZ 1.62e 13.1 18.24 11.15 5 12.40 17 12.49 11.77 +.63 -20.1 FT China Q FCA .68e 2.4 34.79 24.85 2 28.34 11 28.43 27.81 -.21 -4.6 FT Japan Q FJP .77e 1.4 63.38 52.60 21 55.43 140 55.75 54.80 +.49 -7.5tFT SKorea Q FKO .59e 2.4 32.08 24.46 24.49 39 25.03 24.46 -.45 -17.1 FT DevMkt Q FDT .96e 1.6 67.22 56.50 60 59.84 436 60.24 59.34 -.29 -4.1 FT EmMkt Q FEM .64e 2.5 31.32 24.76 90 25.74 952 25.88 25.28 -.14 -7.7 FT Germny Q FGM 1.04e 2.2 55.51 44.00 3 48.04 63 48.07 47.38 +.88 -6.2 FT MCVal N FNK .40e 1.1 37.68 32.17 12 36.46 28 36.66 36.21 -.08 +.5 FT Canada Q FCAN .29e 1.1 27.35 23.69 2 25.96 18 26.34 25.95 -.53 -2.1 FT Austrla N FAUS .80e 2.5 34.27 31.02 32.57 1 32.57 32.55 +.22 -4.2 FT UK Q FKU 1.57e 4.0 43.39 36.52 4 39.66 10 40.09 39.53 -.54 -.5 FT Switzld Q FSZ .78e 1.5 56.74 49.09 3 51.12 24 51.13 50.54 +.40 -3.1 FT HKong Q FHK 2.82e 7.4 46.25 36.40 1 38.29 3 38.76 38.21 -.45 -9.8sFT SCGr N FYC .04e .1 50.91 36.99 48 50.65 428 51.00 49.67 +.53 +19.1 FT EmMSC Q FEMS 1.65e 4.3 47.47 37.18 30 38.63 227 38.86 38.04 -.12 -10.9 FTDvMkSC Q FDTS .97e 2.3 48.51 39.00 3 41.50 30 41.87 41.30 +.16 -6.5 FT SCVal N FYT .26e .7 39.88 32.07 13 39.20 47 39.36 38.61 +.00 +6.3 FT EurzAlp Q FEUZ .50e 1.2 48.43 40.09 60 43.07 249 43.37 42.63 +.28 -1.9 FT MegaCp N FMK .44e 1.2 36.82 30.31 0 35.45 3 35.69 35.22 -.25 +5.8 FstT BICK Q BICK .34e 1.2 33.60 26.52 5 27.73 32 28.09 26.90 +.16 -8.1 FTEurSelDv N FDD 1.09e 8.2 14.79 12.99 253 13.36 744 13.43 13.24 -.04 -2.7 FTDJMic N FDM .49e .9 52.62 41.86 9 51.91 58 52.13 51.26 +.43 +9.4 FT DynEq N FDEU 1.45 8.9 20.20 15.79 40 16.27 304 16.28 16.06 +.17 -13.0 FtTrInOp n Q FCEF .36 1.6 23.93 20.04 6 21.90 21 21.98 21.84 -.01 -.6 FtTrMun n Q MCEF 19.39 17.65 17.91 3 17.93 17.84 +.06 -4.5 FtTEqCom N ERM 23.64 20.17 2 22.56 8 22.71 22.56 -.14 +.9 FtT EqTact N TERM 23.62 19.41 20 22.56 72 22.75 22.53 -.17 +.9 FtTrOpp n Q FIXD 1.52 3.1 52.92 48.74 21 49.26 110 49.51 49.18 -.14 -2.9 FTNsdGrid Q GRID .19e .4 53.73 44.57 2 50.24 3 50.27 49.64 +.44 -1.5 FTMltAInc Q MDIV 1.20e 6.5 19.49 17.60 71 18.40 386 18.56 18.36 -.09 -3.2 FT PfdSec N FPE 1.02e 5.3 20.25 18.97 578 19.12 3259 19.25 19.08 -.11 -4.4 FTNsqTDv Q TDIV .86e 2.3 38.44 31.07 35 36.64 237 36.88 36.40 -.01 +4.1 FTLwDOpp Q LMBS 1.41 2.8 52.30 50.98 178 51.09 884 51.23 51.07 -.12 -1.1 FTIntlMltA Q YDIV .99e 5.7 19.83 17.04 17.51 11 17.52 17.30 +.13 -6.0 FT BuyInc Q FTHI .96 4.2 24.00 21.53 15 23.08 32 23.24 23.05 -.05 -1.0 FT StratInc Q FDIV 2.34 4.7 52.20 46.89 12 49.52 21 49.85 49.44 -.03 -3.1 FT HdgBuy Q FTLB .66 2.9 23.65 21.34 0 22.81 21 22.97 22.80 -.11 -1.1 FTEnhSht Q FTSM 1.11 1.9 60.09 59.92 319 59.96 1795 60.08 59.94 -.07 FT RisDiv Q RDVY .40e 1.3 32.00 26.51 77 30.46 1019 30.78 30.40 -.03 +1.9 FT SSICv Q FCVT .48a 1.6 32.38 27.52 20 30.37 154 30.45 30.16 +.05 +6.0 FT DWF5 Q FV .18e .6 31.03 24.74 249 30.68 1163 30.97 30.33 +.14 +11.3 FT HeitGl N PRME 20.81 17.96 0 20.37 2 20.53 20.18 -.07 +2.1 FT AmIndR Q AIRR .08e .3 28.40 22.38 7 27.61 53 27.72 27.10 +.13 +.7 FT AI Rob n Q ROBT .07p 30.96 28.50 3 30.49 33 30.63 30.13 +.17 +6.1 FT US Eq Q RNDV .35e 1.6 23.04 19.30 4 21.73 15 21.90 21.73 -.17 +.2 FT SmCap Q RNSC .22e 1.0 23.38 19.03 1 23.12 2 23.12 22.83 +.20 +7.4 FT MdCap Q RNMC .19e 22.75 19.19 1 22.36 11 22.40 22.20 +.14 +3.0 FT LgCap Q RNLC .18e 23.11 19.67 1 22.30 12 22.40 22.20 +.01 +2.4 FT EM Sl n N RNEM 59.26 48.96 1 50.62 5 50.93 49.92 +.04 -7.1 FT DevInt Q RNDM .45e 55.12 49.43 1 50.58 18 50.74 49.95 +.14 -3.1 FTNsTrn ef Q FTXR .33e 1.3 27.65 22.24 0 24.96 1 25.05 24.94 -.03 -3.7 FT QualInc Q QINC .60e 2.4 26.90 23.66 42 25.08 50 25.12 24.79 +.11 -1.6 FTNsSem ef Q FTXL .14e .4 36.21 24.50 9 33.44 80 33.90 32.93 +.31 +10.4 FsTrNsRt ef Q FTXD .82e 3.5 23.93 18.88 23.25 0 23.25 23.25 -.07 +8.4 FTNasPh ef Q FTXH .51e 2.3 23.57 19.06 10 22.56 13 22.75 22.46 -.08 +5.4 FTNsOil ef Q FTXN .37e 1.5 25.88 16.85 2 24.25 29 24.49 23.70 -.29 +14.8 FTNaFood ef Q FTXG .32e 1.6 21.28 19.11 19.96 1 20.13 19.96 -.19 -3.9 FTNsBk ef Q FTXO .40e 1.4 32.44 24.57 69 29.21 468 29.47 28.62 +.67 -.5 FTDorW n Q FVC .17e .6 28.96 22.93 37 28.61 391 28.84 28.34 +.16 +11.4 FT DWInt Q IFV .32e 1.5 24.24 19.40 54 21.07 839 21.19 20.87 -5.3 FT LgShEq N FTLS .16e .4 41.72 35.71 37 39.94 130 40.04 39.65 +.23 +1.7 FTEMCur Q FEMB 2.68e 7.0 48.17 37.33 7 38.06 21 38.28 37.82 -.01 -9.7 FT MunHI n Q FMHI 1.68 3.3 53.47 49.45 2 50.39 11 50.68 50.32 -.12 -.2 FT RivAsia Q RFAP 1.14e 2.0 64.93 55.60 2 56.82 19 57.08 56.58 -.06 -6.2 FT RivDev Q RFDI 1.09e 1.8 68.99 60.24 24 62.27 229 62.53 61.74 +.28 -2.8 FT RvfrDyE Q RFEM 1.12e 1.7 79.04 64.51 8 66.24 32 66.59 65.32 -.33 -6.0 FT RivEur Q RFEU .95e 1.5 70.58 61.30 4 64.20 22 64.38 63.70 +.46 -1.8 FT PfInc n N FPEI 21.03 18.88 11 19.03 108 19.19 18.93 -.15 -5.5 FT CA Mun Q FCAL 1.50 3.0 53.00 48.91 2 50.46 11 50.66 50.20 +.09 -2.2 FT VolIn n N HDMV 36.34 32.51 7 33.58 29 33.58 33.20 +.24 -2.2 FT VolD n N HUSV 23.72 21.53 32 23.20 137 23.30 23.14 +.01 +1.0 FTEgyInco A FEN 2.32 10.2 28.00 21.34 80 22.85 473 23.79 22.70 +.58 -13.8 FTEnInfra N FIF 1.32a 8.1 19.23 14.57 35 16.32 196 16.82 16.16 -.09 -8.4 FtTrEnEq N FFA .96 6.0 16.73 14.00 43 16.06 225 16.14 15.90 +.07 -.8 FTCapStrn Q FTCS .59e 1.1 54.95 45.66 87 52.54 687 52.68 52.15 +.06 +3.0sFTArcaBio N FBT 151.28 111.23 87 150.70 296 151.49 148.50 -.07 +21.0sFTDJInet N FDN 146.77 96.08 368 144.04 2388 146.77 142.69 -1.04 +31.1 FTN100ExT Q QQXT .14e .3 52.82 45.13 3 52.03 23 52.25 51.63 -.21 +7.0 FsTrGrEn Q QCLN .08e .4 21.73 17.87 11 20.00 39 20.27 19.85 -.10 -1.5 FTrTUSAlp Q TUSA .24e .7 35.46 29.30 1 35.05 21 35.23 34.88 -.01 +5.9 FT RNG N FCG .22e .9 24.67 18.65 90 23.43 857 23.68 22.87 -.18 +2.9 FstTrDrcy ef Q DWPP .27e .9 30.68 25.63 6 29.69 22 29.80 29.48 +.06 +3.2 FT ConDis N FXD .30e .7 45.57 35.88 26 43.01 191 43.50 42.87 -.19 +2.2 FT ConStap N FXG .75e 1.6 51.57 44.32 19 46.85 156 47.71 46.66 -.80 -3.7 FT Engy N FXN .33e 2.0 17.75 12.25 100 16.73 1831 16.94 16.46 -.33 +8.1 FT Fincl N FXO .65e 2.0 32.92 28.10 88 32.09 547 32.29 31.81 +.33 +2.5sFT HlthCr N FXH 77.65 63.96 29 77.38 241 77.66 76.68 -.03 +10.9 FT IndPrd N FXR .16e .4 42.74 34.52 57 40.53 621 40.68 39.60 +.43 -.1 FT Matls N FXZ .37e .9 46.43 37.58 25 42.46 235 42.96 41.88 +.03 -3.2sFT Tech N FXL .13e .2 59.99 43.96 107 59.38 533 59.99 58.60 +.19 +15.7 FT Utils N FXU .67e 2.6 28.28 23.46 107 26.07 664 26.50 25.94 -.41 +.2 FTCloudC Q SKYY .13e .2 56.44 39.72 278 55.58 1285 56.26 55.28 -.52 +21.1 FTDJGlDiv N FGD 1.42e 5.7 28.07 24.45 42 25.05 266 25.15 24.90 -.06 -4.9 FTNdqAuto Q CARZ .88e 2.4 45.00 36.65 1 37.15 8 37.59 36.82 +.06 -12.0 FT GblAg rs Q FTAG .38e 1.5 29.98 25.12 1 26.07 89 26.33 25.96 -.11 -7.4 FT GblNRs Q FTRI .45e 3.6 13.25 11.23 0 12.56 3 12.56 12.49 -.08 +1.5 FT Cybersc Q CIBR .03e .1 27.84 20.59 121 27.72 895 27.84 27.49 +.12 +19.8 FTIntlIPO Q FPXI .28e .8 39.87 32.54 2 35.80 12 35.80 35.07 +.37 +1.2 FT GlbRE N FFR .75e 1.7 47.43 41.42 2 45.25 27 45.54 45.05 -.42 -.5 FT NAEngy N EMLP .93e 3.9 25.51 21.43 384 23.59 2635 23.93 23.14 +.15 -3.9 FTSenLoan Q FTSL 1.83 3.8 48.67 47.69 164 47.87 1131 48.05 47.85 -.13 -.4 FTTactHY Q HYLS 2.64 5.6 49.76 47.05 66 47.28 498 47.61 47.20 -.28 -2.7 FT GlbCmd Q FTGC .26e 21.88 19.62 49 19.86 298 19.96 19.65 -.10 -4.1 FT HiLgSh N FSD 1.20 8.2 17.21 14.35 112 14.56 560 14.58 14.50 +.04 -11.4 FT USIPO N FPX .32e .4 74.54 59.20 64 73.51 241 74.34 73.39 -.46 +7.7 FTChnd N FNI .19e .5 43.90 36.62 33 38.06 153 38.86 38.02 -.72 -3.9 FT Dow30 n N EDOW 23.50 19.61 0 22.30 0 22.30 22.28 +.01 +.8 FT EngCn N FLM .58e 1.0 63.91 52.97 0 55.57 3 55.57 55.24 -.08 -6.7 FT Wtr N FIW .21e .4 50.09 41.72 17 49.41 83 49.62 48.40 +.47 +1.4 FT IntPfd N FPF 1.95 9.0 25.10 21.40 164 21.55 971 21.60 21.41 -.04 -11.6 FT LCCore N FEX .58e 1.0 62.82 52.42 49 60.74 420 61.10 60.37 +.03 +3.8 FT LCGr N FTC .24e .4 69.06 54.43 38 68.18 195 68.48 67.53 +.19 +11.4 FT LCVal N FTA .82e 1.5 57.69 49.07 87 53.07 268 53.52 52.93 -.03 -2.9 FT MLP&E N FEI 1.42 10.8 16.50 11.68 125 13.15 783 13.48 12.83 +.10 -15.3 FT MgdMu Q FMB 1.35 2.6 54.43 52.06 11 52.80 142 53.01 52.66 -.19 -1.4 FT MCCore N FNX .51e .7 71.16 57.71 35 70.42 355 70.86 69.49 +.33 +7.2 FTMstrDv N FDL .79e 2.7 31.14 27.37 189 28.80 1077 29.03 28.73 -.25 -4.3 FTFutStrt N FMF 51.53 37.80 2 48.11 12 48.31 47.71 -.28 +1.0 FstTrMtg N FMY 1.02 7.6 14.48 13.24 2 13.35 14 13.54 13.31 -.10 -6.2 FT MultCG N FAD .20e .3 75.06 57.62 7 74.70 60 75.00 73.75 +.41 +13.8 FT MultCV N FAB .45e .8 59.34 50.58 9 56.72 24 57.07 56.45 -.03 -.5 FTNDXEq Q QQEW .27e .4 63.55 52.68 22 62.86 93 63.42 62.56 -.34 +8.5 FT NsdABA Q QABA .75e 1.3 58.63 45.86 24 56.25 244 56.44 54.88 +1.62 +7.3 FTSmartph Q FONE .86e 1.7 55.89 47.30 3 49.88 150 49.91 49.30 +.41 -4.4 FT MLPEn N FPL 1.26 11.9 13.49 9.57 69 10.58 462 10.82 10.22 +.17 -10.8 FT REIT N FRI .39e 1.7 24.11 20.20 179 23.25 293 23.72 23.10 -.32 -.1 FT SCCore N FYX .38e .6 68.71 53.07 39 68.08 456 68.42 66.97 +.47 +11.3 FTSpecFin N FGB .70 11.4 7.57 5.65 88 6.13 309 6.29 6.02 -.2 FTrVL100 N FVL .05e .2 25.04 20.82 1 23.66 6 23.81 23.40 +.06 +1.2 FTrVLDv N FVD .57e 1.8 31.85 28.89 248 30.97 1790 31.07 30.81 +.03 +.4 FT EmOp N FEO 1.40 10.0 17.42 13.42 12 13.94 53 13.98 13.77 +.09 -14.6 FstUSBcsh Q FUSB .08 .7 34 14.38 10.52 11.27 12 11.60 11.27 -.13 -12.0 FstUtdCp Q FUNC .36 1.9 18 24.32 14.55 6 19.15 44 19.65 19.10 +.05 +10.1 First LI s Q FLIC .60 2.4 10 33.50 23.30 43 25.30 305 25.85 24.45 +.55 -11.2 FTrSenFlt N FCT .72 5.7 13.53 12.41 44 12.70 303 12.85 12.68 -.02 -1.1 FirstEngy N FE 1.44 4.1 7 37.00 29.34 3221 35.31 24266 36.55 34.88 -.53 +15.3 FsthdTech Q SVVC 15.59 7.29 43 14.51 126 14.79 14.25 -.22 +61.9 FstSvc n Q FSV .54 .7 42 80.79 62.90 18 78.96 84 79.21 77.28 +.14 +12.9sFiserv s Q FISV 37 77.77 59.85 1500 77.35 6238 77.78 76.43 -.10 +18.0 Fitbit n N FIT 7.79 4.51 8299 6.07 20280 6.79 6.05 -.58 +6.3sFiveBelow Q FIVE 109.09 45.52 2114 102.94 7311 109.09 101.20 +1.58 +55.2 500.com N WBAI 63 23.22 9.05 40 14.50 280 14.63 13.54 +.33 +43.4 FvPntHld n N FPH 15.45 10.25 354 12.10 1046 12.39 12.04 -.19 -14.2 FivePrime Q FPRX 48.87 15.32 111 16.97 798 17.80 16.80 -.29 -22.6 FiveStar Q FVE 1.80 1.05 11 1.38 129 1.45 1.30 -.03 -8.3 Five9 Q FIVN 39.55 19.53 423 35.18 2396 35.77 34.32 +.09 +41.4 FlagstarB N FBC 27 40.06 29.61 253 33.44 1504 33.87 33.00 +.39 -10.6 F&C DynPf N DFP 1.92 7.9 28.36 22.78 58 24.29 233 24.29 23.83 +.30 -8.9 FlrtyPfdInc N PFD 1.08 7.9 16.34 13.19 8 13.67 58 13.67 13.46 +.15 -8.7 FlrtyPfdOp N PFO .88 8.0 13.00 10.60 21 10.89 275 10.99 10.81 -.03 -7.8 FlrtyPfdSc N FFC 1.63 8.4 22.44 18.28 62 19.36 334 19.36 19.01 +.26 -5.4 FlrtyTotR N FLC 1.63 8.4 22.51 19.07 20 19.47 138 19.49 19.21 +.22 -9.9 Flanign A BDL .25f .9 15 29.00 20.20 28.05 4 28.50 28.05 -.18 +18.9 Fleetcor N FLT 27 222.92 138.43 607 219.09 3877 220.99 214.17 -1.14 +13.9 Flex Ltd Q FLEX 15 19.71 12.93 3832 15.10 18908 15.33 14.65 +.29 -16.1tFlexPhm n Q FLKS 8.98 .80 681 .88 1223 .92 .80 +.02 -74.9 FlexUSTilt N TILT 1.74e 1.5 118.93 100.11 13 116.83 43 117.21 116.10 +.32 +4.4 FlxEmgTilt N TLTE 1.26e 2.3 65.59 52.56 17 53.91 75 53.98 52.92 +.07 -9.7 FlxUpstNR N GUNR .67e 2.0 35.54 29.36 377 33.09 2877 33.58 33.07 -.60 -.6 Flx3yrTips N TDTT .39e 1.6 24.71 24.06 277 24.14 3085 24.19 24.13 -.08 -.9 Flx5yrTips N TDTF .54e 2.2 25.46 24.27 109 24.51 712 24.63 24.51 -.16 -1.8 FlxCoreSl n N BNDC 28.51 23.99 0 24.18 45 24.27 24.13 -.10 -3.5 FlxGlbImp Q ESGG 101.95 87.20 1 97.06 5 97.35 96.71 +.32 +2.2 FlxUS Imp Q ESG 67.86 57.55 1 66.38 2 66.59 66.38 +.99 +4.3 FlexEMTilt N TLEH 33.14 28.37 1 28.95 5 29.00 28.69 -.05 -6.2 FlxDMTilt N TLDH 30.34 27.01 0 27.90 1 28.69 27.90 -.24 -4.4 FlxRAstAlo Q ASET 29.37 26.74 1 27.94 22 28.04 27.73 -.18 -2.8 FlxUSQLgC Q QLC 35.78 29.53 17 34.71 30 34.96 34.58 +.01 +4.1 FlxUSLgCp Q LKOR .41e 55.13 49.28 2 50.09 7 50.65 50.04 -.74 -8.6 FlxUSCpBd Q SKOR 1.24 2.5 51.61 48.59 1 48.98 16 49.14 48.97 -.13 -3.8 FlxDisDur Q MBSD .62e 2.7 24.42 22.98 298 23.09 541 23.19 23.05 -.11 -2.0 FlxGlbQRE N GQRE 1.33e 2.1 64.31 57.24 3 62.25 22 62.76 62.03 -.51 -.8 FlxGblInfr N NFRA .95e 2.0 49.99 44.91 13 46.50 124 46.59 46.30 -.09 -4.6 FlxDevTilt N TLTD 1.88e 2.9 73.71 63.88 10 65.47 80 65.49 64.99 +.33 -5.4 FlxIntDvDf N IQDE 1.15e 4.9 27.04 22.79 6 23.29 59 23.29 23.09 +.12 -8.7 FlxIntDvDy N IQDY 1.02e 3.9 30.65 25.73 26.02 68 26.19 26.02 -.14 -9.0 FlxIntlDiv N IQDF 1.01e 4.1 28.63 23.98 23 24.54 315 24.55 24.29 +.16 -8.4 FlxQDvDef N QDEF 1.19e 2.6 46.52 40.14 8 45.54 56 45.67 45.34 +.09 +3.2 FlxQDvDyn N QDYN 1.22e 2.8 47.20 39.37 0 44.21 9 44.39 44.18 +.08 FlxQualDv N QDF 1.22e 2.6 47.95 40.47 37 46.28 266 46.46 46.08 +.06 +2.8 FlxRdyAcc N RAVI 1.23 1.6 75.97 67.87 16 75.48 50 75.50 75.32 +.12 FlexSh n Q FPAY 6.56 2.62 28 3.66 74 3.66 3.40 +.17 -3.7 FlexSolu A FSI 2.10 1.33 10 1.62 43 1.63 1.55 -.01 -11.0 FlexionTh Q FLXN 32.25 19.06 195 27.07 1263 27.84 26.40 +.08 +8.1 Flexstl Q FLXS .88 2.3 57.79 34.74 16 37.57 94 40.42 37.33 -.65 -19.7 Flor&Dec n N FND 52 58.28 32.72 661 50.17 2865 50.91 47.27 +1.65 +3.1tFlotek N FTK 9.46 2.81 204 3.01 1979 3.05 2.81 -35.4 FlowrsFds N FLO .72f 3.5 22 22.82 16.80 645 20.42 3850 20.68 20.04 -.23 +5.7 Flowserve N FLS .76 1.8 48.10 37.51 1132 42.16 5505 42.63 40.86 +.09 +.1 Fluent Inc Q FLNT 6.95 2.05 157 2.35 925 2.45 2.25 -.08 -46.6 Fluidigm Q FLDM 8.38 2.52 137 6.56 540 6.77 5.99 +.01 +11.4 Fluor N FLR .84 1.7 36 62.09 37.04 674 48.92 5537 49.56 47.90 -.53 -5.3 FlushFn Q FFIC .80 3.0 19 31.45 24.59 57 26.50 197 26.79 26.16 +.46 -3.6 FlyLeasing N FLY 1.00 7.3 12 14.97 11.54 51 13.76 227 14.04 13.68 -.22 +6.6 Foamix Q FOMX 7.45 4.34 67 5.45 422 5.90 5.35 -.35 -9.3 FEMSA N FMX .74e .8 103.82 80.86 277 95.60 1372 96.36 94.27 +.08 +1.8 Fonar Q FONR 11 33.90 21.10 12 27.30 91 28.60 26.63 -1.00 +12.1 FootLockr N FL 1.38 2.6 21 59.40 28.42 1588 52.41 9134 53.47 51.99 +.09 +11.8 FordM N F .60a 5.7 5 13.48 10.14 41487 10.56 206782 10.97 10.51 -.27 -15.5sForeScTc n Q FSCT 38.45 21.56 392 37.00 2189 38.45 34.30 +.73 +16.0 ForshtAut n Q FRSX 9.07 2.44 24 3.07 125 3.29 2.97 -.28 -23.9 ForestCA N FCE/A .72 3.2 18 26.30 19.24 747 22.67 5974 22.96 22.44 -.34 -5.9 Forestar N FOR 14 26.39 15.35 30 22.10 203 22.65 21.55 +.30 +.5 FormFac Q FORM 37 18.65 11.10 320 14.00 1575 14.43 13.50 +.45 -10.5 ForrestR Q FORR .80 1.9 55 47.75 36.95 26 43.00 174 43.70 42.00 -.75 -2.7 ForsightEn N FELP .13 4.88 3.28 0 3.80 26 3.88 3.52 -.03 -13.0 Forterra n Q FRTA 46 12.30 3.02 121 7.87 953 8.48 7.56 -.59 -29.1sFortinet Q FTNT 68.05 35.44 1015 67.98 5876 68.35 65.01 +1.42 +55.6 Fortis n N FTS 1.70 5.2 38.24 30.88 267 32.52 1105 32.71 32.20 +.18 -11.3 Fortive n N FTV .28 .4 81.51 62.05 1873 77.64 6695 78.20 76.22 +.42 +7.3tFortressBio Q FBIO 5.54 2.55 158 2.60 705 3.04 2.55 -.42 -34.8 FortB pfA Q FBIOP 2.34 11.3 24.80 20.01 3 20.80 20 21.95 20.60 -.65 -8.6 FortTrInf n N FTAI 1.32 7.1 20.13 15.45 145 18.68 1086 19.25 18.64 -.24 -6.3 FortunaSlv N FSM 23 6.08 4.03 681 5.50 3054 5.58 5.31 -.03 +5.4 FBHmSec N FBHS .80 1.4 19 73.62 52.63 1119 56.23 8351 56.89 54.95 +1.05 -17.8 FortySev n Q FTSV 16.49 14.09 99 15.80 369 15.95 15.10 +.40 +5.0 ForumEn N FET 17.95 10.05 667 12.00 3879 12.75 11.95 -.65 -22.8 ForwrdA Q FWRD .60 1.0 27 64.80 49.88 67 59.89 696 60.65 58.16 -.28 +4.3 Forward h Q FORD 31 4.45 1.03 61 1.83 1287 1.84 1.71 +.06 +48.8 ForwdPh Q FWP 23.12e 9.70 1.63 16 2.71 56 2.85 2.65 -.05 -26.4 Fossil Grp Q FOSL 32.17 5.50 1410 26.89 5148 28.02 24.88 +1.38 +246.1 Foster Q FSTR .16 .7 30.30 17.00 22 22.35 108 23.35 22.15 -.40 -17.7 FoundBld n N FBM 16.40 11.03 28 14.81 309 15.17 14.44 -.27 +.1 FndtnMed Q FMI 137.20 31.70 895 136.95 2918 136.95 136.70 +.25 +100.8 FourCorP s N FCPT 1.10 4.4 19 26.96 21.28 360 24.86 1603 25.23 24.49 -.02 -3.3 FourSeEd n N FEDU 3.32 68.2 8 10.45 4.65 4 4.87 30 5.05 4.80 -.13 -45.9sFoxFactory Q FOXF 37 53.95 33.20 227 50.95 1039 53.95 50.73 -1.25 +31.1 Francesca Q FRAN 39 10.28 4.51 627 7.75 2999 7.88 7.33 +.14 +6.0 FrancoN g N FNV .96f 1.3 72 86.06 66.19 395 74.56 1768 75.54 72.66 +1.36 -6.7 FrankCov N FC 31.20 17.35 39 24.40 253 25.50 24.05 -1.15 +17.6 FrankElec Q FELE .48f 1.0 28 48.80 37.60 91 46.70 523 47.30 45.40 +.15 +1.7 FrankFn n N FSB .40p 18 40.70 30.30 59 36.70 512 36.80 35.74 +.45 +7.6 FrankLibInt N FLQH 28.16 23.58 1 25.30 6 25.30 25.19 +.10 -.2 FrankLibEm N FLQE 35.59 29.55 56 30.48 261 30.66 30.13 +.04 -7.8 FrankLibGl N FLQD 30.47 26.92 1 28.04 6 28.04 27.78 +.09 -3.6 FrnL LoV n N FLLV 32.50 28.32 31.88 34 31.88 31.75 +.16 +5.2 FrnkLInvGr N FLCO 24.89 23.48 23.73 10 23.74 23.70 -.04 -4.2 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 8 www.sunnewspapers.net The Sun/Saturday, July 21, 2018

PAGE 57

FrnL IntO n N FLIO 31.52 27.50 1 28.40 3 28.40 28.40 -.07 -3.4 FrkL US Eq N FLQL 30.33 25.65 2 30.05 157 30.16 29.92 -.02 +3.9 FrankL Mun N FLMB 25.38 24.31 24.52 0 24.52 24.52 +.09 -2.2sFrkL US Sm N FLQS 30.02 24.17 2 29.94 3 30.02 29.89 +.28 +14.3 FrkL USMid N FLQM 29.28 24.87 29.16 0 29.16 29.16 +.11 +4.2 FrankRes N BEN .92 2.9 11 47.65 31.28 1573 31.98 9995 32.61 31.92 -.35 -26.2 FrkStPrp A FSP .36f 4.2 10 11.09 7.08 364 8.49 1564 8.90 8.36 -.27 -20.9 FrkLtdDur A FTF .74 6.6 12.13 10.85 64 11.20 378 11.21 11.03 +.13 -5.3 FrkUnv N FT .47 7.0 7.36 6.55 67 6.73 173 6.75 6.69 +.03 -6.1 FranksIntl N FI .30 3.5 9.15 4.93 569 8.47 2689 8.52 8.16 +.04 +27.4 FredsInc Q FRED .24 10.9 7.63 1.30 615 2.20 2693 2.26 2.15 -45.7 FrptMcM N FCX .20 1.3 10 20.25 12.72 20405 15.75 110800 17.20 15.65 -1.05 -16.9 FrghtCar lf Q RAIL .36 2.1 20.46 12.53 33 17.16 162 17.24 16.41 +.27 +.5 FreqElec Q FEIM 10.59 7.51 17 7.86 68 8.02 7.56 -.24 -16.0 FresenMd N FMS .51e 1.0 57.94 44.88 80 49.35 515 50.33 49.29 +.02 -6.1tFDelMnt N FDP .60 1.4 18 52.64 42.45 101 42.82 471 44.14 42.45 -1.29 -10.2 Freshpet Q FRPT 30.20 14.10 247 29.30 1042 29.75 28.60 +.20 +54.6 FriedmInd A FRD .12f 1.2 10.22 5.15 88 9.75 505 9.84 9.02 +.55 +71.7tFrontr rs Q FTR 2.40 51.0 18.21 4.90 4341 4.71 16057 5.20 4.69 -.35 -30.3 Frontlne rs N FRO .60e 6.50 3.79 394 5.34 1953 5.51 5.03 +.08 +16.3 FuelTech Q FTEK 1.83 .71 23 .97 81 1.04 .97 -.03 -13.1 FuelCell rs Q FCEL 2.49 1.29 891 1.41 7564 1.46 1.31 +.08 -17.1 FulgentG n Q FLGT 7.04 2.73 26 5.00 170 5.50 4.32 +.48 +14.2 FulingGbl n Q FORK 6.00 2.65 4 3.35 152 3.65 3.25 -.20 -15.2 FullHseR Q FLL 4.10 2.37 10 3.23 64 3.41 3.20 -.05 -17.0 FullerHB N FUL .62f 1.1 24 58.74 46.62 322 56.26 1701 56.99 54.35 +.45 +4.4 FultonFncl Q FULT .48 2.7 19 19.55 15.05 990 17.60 5863 17.85 16.53 +1.10 -1.7sFunko n Q FNKO 88 18.46 5.81 603 16.75 5735 18.46 15.31 +.64 +151.9 FutFintch lf Q FTFT 8.00 1.30 68 1.95 504 2.26 1.86 -.25 -53.2 FutureFuel N FF .24a 1.8 16 16.22 11.32 33 13.48 201 13.91 13.45 -.29 -4.3 FuweiF rs Q FFHL 4.93 2.39 6 2.85 122 3.32 2.75 -.48 -3.1G -:GWilliFood Q WILC 22 7.58 5.11 0 6.99 13 7.19 6.76 +.07 -2.8 G1Thera n Q GTHX 52.76 12.04 150 47.54 1272 48.39 41.29 +4.39 +139.6 GAMCO s N GBL .10f .4 32.60 23.97 9 26.49 49 27.63 26.32 -.46 -10.7sGATX N GATX 1.76f 2.0 16 86.91 56.00 977 88.28 2983 91.12 76.30 +11.42 +42.0 GATX 66 N GMTA 27.00 22.81 5 25.36 44 25.77 25.31 -.05 -3.4 GCI Lb A n Q GLIBA 55.47 41.33 430 46.67 2040 48.18 46.22 -1.11 -14.7 GCI Lb pfA Q GLIBP .13e 24.67 18.40 16 24.50 45 24.50 23.84 +.35 +7.7 GCP ApT n N GCP 27 34.79 27.25 358 29.40 1714 29.90 28.03 +.75 -7.8 GDL Fund N GDL .64 6.9 10.32 9.05 11 9.25 81 9.30 9.20 -.01 -4.9 GDLFd pfB N GDLpB 1.50 3.0 50.80 49.99 50.06 -.5 GDS Hld n Q GDS .46p 46.18 8.50 644 44.81 2322 46.00 42.51 +1.06 +98.9 GGP Inc N GGP .88 4.2 31 24.23 18.83 19193 21.04 109592 21.07 20.25 +.14 -10.0 GGP Inc pfA N GGPpA 1.59 6.5 25.72 23.55 6 24.50 58 24.70 24.32 +.14 -2.9 GMAC CpT N ALLYpA 2.03 7.6 26.90 25.46 129 26.60 376 26.62 26.13 +.38 +2.5 GMS Inc n N GMS 16 39.98 23.50 243 26.23 1817 26.74 25.06 +.64 -30.3 GNC N GNC .80 24.6 3 10.95 2.90 1698 3.25 6920 3.45 3.15 -.17 -11.9 GP Strat N GPX 24 31.25 17.45 19 18.60 149 19.38 18.55 -.40 -19.8 GSE Sy Q GVP 13 3.65 2.35 3 2.95 71 3.10 2.80 -.15 -9.2 GSI Tech Q GSIT 8.94 6.05 5 7.33 70 7.44 7.16 +.07 -7.9 GSV Cap Q GSVC 6 9.39 3.83 69 6.98 312 7.10 6.96 +28.1 GTT Comm N GTT 62.32 28.30 201 47.50 1345 48.00 45.10 +1.10 +1.2 GTY Tc un Q GTYHU 11.00 10.14 10.46 0 10.46 10.46 -.19 +1.4 G-III s Q GIII 28 51.20 22.66 400 47.26 2499 48.39 44.30 +2.65 +28.1 GTx Inc rs Q GTXI 23.40 5.10 204 16.81 394 17.22 14.30 +1.89 +32.3 GW Pharm Q GWPH 164.76 96.42 314 146.22 1662 152.50 144.31 -5.55 +10.8 GWG Hldgs Q GWGH 10.95 7.10 2 7.58 10 8.00 7.35 -.37 -8.9 GabCvInc N GCV .48 7.3 6.68 4.91 11 6.55 151 6.57 6.30 +.25 +11.0 GabCv pfB N GCVpB 1.50 5.8 27.14 25.49 25.75 3 25.92 25.75 -.16 -2.8 GabDvInc N GDV 1.32 5.7 24.97 21.10 120 23.31 514 23.49 23.12 +.06 -.4 GabDiv pfA N GDVpA 1.47 5.7 27.49 25.26 3 25.62 13 25.70 25.51 -.06 -2.0 GabDiv pfD N GDVpD 1.50 5.9 27.40 25.36 0 25.63 4 25.75 25.55 -.04 -2.7 GabDiv pfG N GDVpG 1.31 5.2 26.17 24.10 4 25.10 11 25.15 25.02 +.01 -1.0 GabelliET N GAB .60 9.4 6.65 5.87 294 6.39 1612 6.40 6.30 +.08 +3.2 GabllE pfD N GABpD 1.47 5.7 26.75 25.27 2 25.70 7 25.74 25.60 +.10 -1.5 GabllE pfG N GABpG 1.25 5.1 25.25 23.45 0 24.30 2 24.43 24.30 -.15 -1.6 Gabeli pfJ N GABpJ 26.72 24.42 5 25.33 23 25.55 25.32 -.15 -.8 GabEq pfH N GABpH 1.25 5.1 25.34 22.50 4 24.70 10 24.83 24.51 +.04 -1.7 GabGSmM N GGZ 13.61 11.73 22 12.24 64 12.24 12.12 +.03 -3.9 GabGSm pfA N GGZpA 1.36 5.4 27.63 24.16 0 25.42 6 25.42 25.25 -.04 -.3 GabGUtil A GLU 1.20 6.4 21.96 18.00 8 18.63 39 18.98 18.57 -.19 -12.5 GabGoAn n A GGO 24.74 16.18 0 19.70 0 19.70 19.70 +.03 +9.2 GabGo pfA A GGOpA 45.00 42.00 0 42.76 0 43.50 42.76 -.92 -.6 GabHlthW N GRX .52 5.0 10.95 9.12 34 10.33 252 10.42 10.30 -.08 +.1 GabHlt pfA N GRXpA 1.44 5.6 26.91 25.02 1 25.50 2 25.58 25.50 +.02 -1.2 GabHlt pfB N GRXpB 1.47 5.7 27.38 25.49 25.82 2 25.98 25.74 -.03 -1.9 GabMultT N GGT .88e 9.8 10.09 8.42 70 8.95 341 9.15 8.91 -.14 -2.7 GabMul pfE N GGTpE 25.30 22.97 1 24.56 37 24.75 24.05 +.06 -2.2 GabMedM n Q MOGLC 100.10 99.90 0 100.04 9 100.04 100.04 +.08 GabUtil N GUT .60 10.3 7.20 5.68 104 5.85 611 5.92 5.81 -.07 -17.6 GabUt pfA N GUTpA 1.41 5.5 26.50 24.89 1 25.66 2 25.75 25.66 -.15 +.2 GabUtil pfC N GUTpC 26.19 24.54 3 25.18 24 25.38 25.02 -.18 -1.1 Gasa rs N GFA 12.99 5.12 30 6.05 71 6.20 5.34 +.56 -52.1 Gaiam A Q GAIA 22.75 10.80 58 21.30 346 21.60 20.05 +.90 +71.8 Gain Cap N GCAP .24 3.1 12 13.26 5.77 365 7.73 1274 7.87 7.50 +.16 -22.7 Galapag n Q GLPG 121.09 72.90 113 107.23 315 107.73 101.35 +7.09 +14.4 GalectinTh Q GALT 9.49 1.28 517 5.62 2266 6.55 5.57 -.93 +68.3 Gallaghr N AJG 1.64 2.3 27 72.77 56.20 876 70.39 4694 70.64 68.82 +1.53 +11.2 GalmedPh Q GLMD 17 27.06 3.61 1251 15.00 4759 15.98 13.60 -.24 +63.9 GamGldNR A GGN .84 16.6 5.77 4.80 290 5.05 2233 5.10 5.02 -3.1 GamGld pfB A GGNpB 1.25 5.4 25.30 22.50 2 23.33 7 23.45 23.03 +.08 -6.0 GamNRG&I N GNT .84 13.7 7.23 6.00 51 6.15 174 6.23 6.12 -.05 -8.3 GamNR pfA N GNTpA 1.30 5.5 26.27 22.77 0 23.81 16 24.01 23.69 -.14 -4.8 GameStop N GME 1.52 10.1 22.37 12.20 2148 15.08 11020 15.42 14.32 -.20 -16.0 Gam&Lsr n Q GLPI 2.52 6.9 20 39.32 32.51 1074 36.45 5767 36.83 35.72 +.29 -1.5 GamngPtrs Q GPIC .12e 11.95 8.02 1 8.55 8 8.70 8.21 +.04 -23.9 Gannett n N GCI .64 6.4 12.38 7.94 786 10.04 4307 10.30 9.94 -.22 -13.4 Gap N GPS .97 3.2 15 35.68 21.84 3035 30.05 20491 30.83 28.96 +.65 -11.2 GardDnv n N GDI 38.00 21.76 648 27.83 4558 28.51 27.47 -.35 -18.0 Garmin Q GRMN 2.12f 3.3 21 65.96 49.80 913 64.55 4966 65.28 62.84 +1.32 +8.4 GarrisnCap Q GARS 1.12 13.5 8 8.95 7.77 15 8.27 145 8.46 8.11 +.15 +2.0 Gartner N IT 42 142.16 111.57 413 138.84 1539 140.85 138.66 -1.12 +12.7 GasLogPt N GLOP 2.09f 8.7 11 25.55 21.85 84 24.05 649 24.30 23.20 +.70 -2.8 GasLPt pfA N GLOPpA 27.24 25.30 5 26.14 52 26.41 25.96 -.04 +.2 GasLog N GLOG .56 3.3 34 22.55 15.60 239 16.95 1503 17.70 16.80 -.85 -23.8 GasLog pfA N GLOGpA 2.19 8.4 27.63 25.52 3 26.12 18 26.40 26.06 -.22 -1.8 GastarExp A GST 1.39 .38 952 .49 8519 .55 .45 -.04 -53.7 Gastar pfA A GSTpA 2.16 18.8 19.10 6.40 14 11.50 57 12.62 11.25 -1.14 -35.8 Gastar pfB A GSTpB 2.69 19.9 22.50 8.46 13 13.50 43 14.00 13.45 -.50 -28.5 GatesInd n N GTES 28 18.72 14.60 223 15.44 1452 15.84 15.11 -.34 -14.6tGazitGlobe N GZT .37e 4.1 11.00 8.82 0 9.05 32 9.12 8.82 +.05 -14.1 GeeGroup A JOB 5.52 2.00 4 2.99 23 3.08 2.77 -.06 +7.5 Gemphire n Q GEMP 21.59 4.75 234 7.87 1593 8.27 7.15 -.14 -.9 GencoSh rs N GNK 20.07 9.68 175 15.02 1049 15.96 14.40 -.06 +12.8 Gencor s Q GENC 41 18.45 14.85 7 15.90 49 16.15 15.65 -.20 -3.9 Generac N GNRC 18 54.19 35.51 189 50.87 2396 53.16 49.64 -2.14 +2.7 GAInv N GAM 1.15e 1.0 36.59 32.20 35 35.40 255 35.43 34.98 +.15 +2.9 GAInv pfB N GAMpB 1.49 5.7 27.09 25.55 3 26.00 13 26.19 25.91 -2.2 GenDynam N GD 3.72 1.9 21 230.00 184.21 965 195.28 6811 196.13 190.46 +2.54 -4.0 GenElec N GE .48 3.7 27.05 12.61 171174 13.12 398190 13.95 12.98 -.77 -24.9 GenFin Q GFN 14.15 4.55 70 13.85 404 14.05 13.25 +.15 +103.7 GenFin pfC Q GFNCP 8.90 8.6 104.67 93.03 0 103.10 4 103.19 102.79 -.04 +2.7 GenFin 21 Q GFNSL 2.03 8.0 26.50 24.08 2 25.48 14 25.63 25.45 -.20 +.9 GenMills N GIS 1.96 4.5 10 60.69 41.01 3427 43.36 20060 44.97 42.82 -1.55 -26.9 GenMoly A GMO .51 .28 52 .43 494 .45 .40 -.00 +30.7 GenMotors N GM 1.52 3.9 46.76 34.50 10945 39.40 50128 40.50 38.86 +.04 -3.9 Gensco N GCO 45.90 20.90 267 40.75 1285 41.90 39.00 +1.35 +25.4 GenesWyo N GWR 28 85.10 64.31 455 83.63 3216 84.01 80.47 +.17 +6.2 GenesisEn N GEL 2.88f 12.8 55 31.66 18.42 643 22.45 4427 23.38 22.11 -.46 +.4 GenesisHlt N GEN .24 16.8 2.86 .60 969 1.43 5113 1.60 1.32 -.08 +87.4 GeneticT rs Q GENE 2.05 .70 99 1.32 26999 2.04 1.26 +.23 +14.1 GenieEn n N GNE .30 4.9 7.17 3.82 36 6.10 368 6.19 5.88 +.11 +39.9 GenieE pfA N GNEpA .64 8.4 7.94 6.85 6 7.61 48 7.75 7.51 -.05 +3.6 GeniusBr n Q GNUS 4.37 2.01 7 2.61 61 2.66 2.31 +.22 -4.0 GenMark Q GNMK 12.55 3.63 123 6.75 796 7.17 6.41 -.31 +61.9tGenoceaB Q GNCA 6.78 .75 195 .77 1603 .83 .75 -.04 -33.8sGenomic Q GHDX 58.83 26.54 412 57.34 1730 58.83 52.12 +4.38 +67.7 Genpact N G .30 20 34.79 27.83 586 30.53 3808 30.65 29.68 +.60 -3.8 Genprex n Q GNPX 19.45 3.84 36 7.36 109 7.80 7.04 -.38 +56.6 Gentex Q GNTX .44f 2.0 15 25.41 16.59 5144 22.23 12088 23.90 21.92 -1.00 +6.1sGentherm Q THRM 46 41.55 29.50 146 40.60 659 41.55 40.05 +.35 +27.9 GenuPrt N GPC 2.88f 2.9 21 107.75 79.86 1193 98.06 6060 98.73 92.46 +4.81 +3.2 Genworth N GNW 3 4.92 2.66 1238 4.64 10076 4.70 4.58 +.03 +49.2 GeoGrp s N GEO 1.88 7.2 16 31.03 19.05 564 26.09 4157 27.36 25.42 -.74 +10.6 GeoPark N GPRK 21.88 7.45 185 19.33 1567 19.48 18.60 -.10 +95.1 GaPw 77 n N GPJA 26.14 23.01 31 24.83 159 24.88 24.64 +.04 -3.0 GeospcT hs Q GEOS 18.71 9.18 54 14.12 327 14.98 13.97 -.51 +8.9 Gerdau N GGB .02e .5 5.32 2.89 11029 4.22 42465 4.30 3.90 +.22 +13.4 GerABcp s Q GABC .60 1.6 21 39.02 30.75 28 37.12 361 37.40 35.84 +1.35 +5.1 GerNew N GF 1.23e .4 21.49 16.90 8 18.51 54 18.78 18.44 +.12 -4.8 GeronCp Q GERN 6.68 1.74 7730 3.43 24465 3.67 3.13 -.19 +90.6 GettyRlty N GTY 1.28 4.5 15 29.89 22.68 79 28.31 468 28.68 27.89 -.17 +4.2 Gevo rs Q GEVO 24.74 3.23 496 4.11 2586 4.48 3.96 -.17 -65.2 Gibraltar Q ROCK 19 40.70 25.61 65 39.30 562 40.05 38.70 +.30 +19.1 GigCapit n N GIG 10.22 9.60 9.78 9 9.82 9.78 -.04 +1.5 GigCapit wt N GIG/WS GigaMda rs Q GIGM 4.37 2.36 11 3.05 50 3.05 2.87 +.09 +.3 GilatSatell Q GILT 9.30 5.31 3 8.77 39 9.00 8.60 -.19 +13.4 Gildan s N GIL .45 1.6 17 34.19 27.21 353 28.72 1860 28.93 27.95 +.33 -11.1 GileadSci Q GILD 2.28 2.9 9 89.54 64.27 5656 77.37 30591 77.85 76.08 -.01 +8.0sGlacierBc Q GBCI 1.04f 2.4 24 41.47 31.38 898 42.90 2261 43.00 39.58 +3.20 +8.9 GladstnCap Q GLAD .84 9.1 9 9.95 7.80 64 9.21 614 9.35 9.15 +.13 Gladst24 pf Q GLADN 1.50 5.9 26.14 24.60 0 25.35 7 26.12 25.23 +.20 -1.9 GladstnCm Q GOOD 1.50 7.6 23.29 16.78 69 19.78 460 20.41 19.60 -.40 -6.1 GladCm pfA Q GOODP 1.94 7.4 27.25 25.25 1 26.21 7 26.32 26.15 +.21 -.8 Gladstn pfB Q GOODO 1.88 7.2 27.82 25.33 1 26.05 12 26.25 25.99 +.16 -.1 GladCm pfD Q GOODM 1.75 6.9 26.25 24.56 1 25.47 15 25.60 25.35 +.04 -1.7 GladstInv Q GAIN .80a 6.8 17 12.26 9.00 91 11.91 537 12.15 11.79 +.20 +6.7 GladInv pfB Q GAINO 1.69 6.7 25.90 25.12 3 25.40 18 25.48 25.25 +.14 +.3 GladInv pfC Q GAINN 1.63 6.4 26.98 25.08 9 25.29 22 25.44 25.21 +.07 -.6 GldsInv pf D Q GAINM 1.56 6.2 26.35 25.07 4 25.27 14 25.40 25.15 +.04 -1.3tGladstLnd Q LAND .53 4.6 79 14.29 11.40 202 11.48 863 12.09 11.40 -.52 -14.5 GladLnd pfA Q LANDP 1.59 6.2 26.94 25.31 1 25.45 3 25.52 25.39 +.06 -1.6 Glatfelter N GLT .52 2.6 16 23.85 15.76 108 20.25 625 20.47 19.73 +.43 -5.0 Glaukos n N GKOS 45.00 23.08 366 42.09 1452 42.87 40.95 -.04 +64.1 GlaxoSKln N GSK 2.89e 6.9 42.95 34.52 10915 41.87 18697 42.32 40.44 +.13 +18.0 GlenBurnie Q GLBZ .40 3.3 27 13.42 10.34 7 12.25 20 12.35 11.80 +.35 +10.8 GblBldT n Q GBT 68.05 24.03 678 41.35 3915 42.50 39.15 +.70 +5.1 GblBrCopp N BRSS .24 .8 12 36.50 27.50 105 31.80 492 32.15 30.40 +.10 -3.9 GblEagEnt Q ENT 3.84 .87 101 2.74 1052 2.92 2.70 -.12 +19.7 GlbIndem Q GBLI 27 49.91 32.22 9 41.25 38 41.76 39.40 +1.42 -1.8 GlbIndm 45 Q GBLIZ 1.94 7.5 26.24 25.02 1 25.95 8 25.98 25.87 +.01 +.3 GlbIndem 47 Q GBLIL 1.97 7.6 26.24 25.26 5 25.81 23 25.83 25.75 +.06 -.2 GlbMed n N GMRE .20p 9.83 6.34 144 8.42 906 8.73 8.30 -.15 +2.7 GlMed pfA N GMREpA 1.88 7.6 25.82 23.50 2 24.68 7 24.83 24.64 -2.5 GlobNetL n N GNL .94 4.5 34 22.43 15.55 312 20.86 1920 21.18 20.42 +.16 +1.4 GlNetL pfA N GNLpA 1.81 7.2 25.97 24.06 3 25.09 48 25.18 24.93 -.08 -2.3 GlobPtrs N GLP 1.85 10.6 18.50 15.17 20 17.40 120 17.60 17.10 +.20 +4.2 GlobPay s N GPN .04 39 119.69 89.41 772 117.12 3385 118.52 116.28 -.83 +16.8 GlSlfStor n Q SELF .26 6.3 5.15 3.92 1 4.14 32 4.15 4.06 +.04 -10.2 GlbShipLs N GSL .40 32.3 1.94 .97 33 1.24 336 1.26 1.17 +.03 +6.9 GlbShip pfB N GSLpB 2.19 8.8 25.36 20.25 2 25.00 12 25.00 24.37 +.37 +4.5 GlWatRs n Q GWRS .28 3.0 10.00 8.40 29 9.54 357 9.85 9.24 +.13 +2.1 GlbXNordic N GXF .83e 3.7 24.68 21.25 1 22.44 13 22.44 22.12 +.34 -1.1 GbXSpDvE N SDEM .63e 17.90 13.81 3 14.20 28 14.28 14.00 +.02 -12.8 GbXSpdvRE Q SRET 1.24 8.0 15.88 13.72 55 15.42 274 15.50 15.23 -.01 -.8 GbXUSRota N SCTO .12p 28.03 24.51 26.79 0 26.79 26.79 +.23 +1.8 GblXEffic N EFFE .16p 27.69 25.00 26.48 1 26.52 26.43 +.02 -.6 GblXPortgl N PGAL .36e 2.8 13.33 11.54 5 12.87 139 13.05 12.66 -.09 +8.2 GblXColum N GXG .41e 3.8 11.51 9.33 37 10.65 354 10.74 10.49 -.02 +6.3 GblXEmFtr N EMFM .40e 1.8 26.16 20.91 0 21.93 7 21.93 21.51 +.25 -8.5 GbXMLP&E N MLPX .60 4.5 14.60 11.36 111 13.48 501 13.71 13.11 +.07 -.8 GblXChMat N CHIM .24e 1.3 24.12 17.46 0 18.28 7 18.68 17.85 +.07 -12.4 GblXArg N ARGT .09e .3 38.46 26.36 94 29.84 217 30.05 28.47 +1.28 -15.5 GblXSDvUS N DIV 1.93 7.7 25.98 23.43 46 25.17 258 25.35 25.05 -.15 -1.7 GXSupInPf N SPFF .99 8.3 12.96 11.65 49 11.98 253 12.03 11.94 -1.5 GblXGuru N GURU .28e .9 32.47 26.85 5 32.17 19 32.37 31.97 -.05 +8.3 GbXGreece N GREK .13e 1.4 11.56 8.57 276 9.17 1020 9.40 9.16 -.10 -10.8 GblXChCon N CHIQ .12e .7 19.98 15.14 89 17.09 315 17.50 17.04 -.54 -8.5 GblXSocM Q SOCL 39.03 28.94 16 36.36 159 36.91 36.14 -.34 +10.3 GblX MLP N MLPA .90e 9.5 11.14 8.14 385 9.43 5025 9.65 9.14 +.14 -4.4 GblXFertil N SOIL .25e 2.4 11.01 9.30 0 10.46 29 10.46 10.34 +.13 -.7 GblXChiEn N CHIE .41e 3.2 13.77 10.88 0 12.69 2 12.86 12.40 -.06 +11.8 GblXSupDv N SDIV 1.42e 6.5 22.60 20.09 220 21.00 1093 21.13 20.83 -.11 -3.6 GlbXChiFn N CHIX .34e 2.0 21.04 16.18 7 16.74 80 16.80 16.33 -.13 -7.0 GbXSEAsia N ASEA .42e 2.6 18.44 15.14 1 15.88 15 15.90 15.41 +.27 -6.6tGblXPakist N PAK 16.55 10.21 13 10.42 83 10.61 10.21 -.30 -15.8 GblXChiInd N CHII .35e 2.6 16.58 13.30 1 13.56 3 13.56 13.46 -.06 -11.2 GblXNorway N NORW .83e 5.8 14.95 12.25 24 14.22 186 14.27 14.03 -.07 +8.3 GbXNsChiT Q QQQC .07e .2 34.11 25.89 5 29.69 22 30.00 29.39 -.07 -3.9 GblXScUS n N SCIU 32.53 28.49 3 32.23 18 32.33 32.09 +.07 +4.2 GblXScEu n N SCID 29.75 26.69 27.51 1 27.51 27.47 +.19 -.8 GblXScAs n N SCIX 27.08 24.48 25.44 0 25.44 25.44 +.03 -1.8 GblXScJp n N SCIJ 33.72 29.13 29.77 0 29.77 29.44 +.37 -6.1 GbX Auto n Q DRIV 15.78 14.35 3 14.79 38 15.00 14.74 -.05 -3.2 GbX US pf n N PFFD 26.22 23.70 63 24.63 177 24.63 24.35 +.12 -1.0 GbXNigeria N NGE .31e 1.5 27.10 19.30 53 20.05 184 21.08 19.60 -.81 -7.6 GbX US Inf N PAVE 17.80 13.80 7 16.79 171 16.89 16.41 +.13 +.1 GblFound n N BOSS 20.72 15.50 13 20.22 37 20.40 20.08 +16.7 GblX SupDv Q EFAS 19.06 17.05 3 17.61 12 17.61 17.42 +.07 -2.8 GblXYldco Q YLCO .51 4.3 12.89 11.36 1 11.80 52 11.87 11.68 -.01 -6.2 GblX Rob n Q BOTZ 27.42 19.18 416 21.96 3457 22.24 21.71 -.19 -7.3 GlbXCon ef Q KRMA 20.83 17.33 6 20.46 28 20.58 20.36 +.00 +5.3sGblXMilTh Q MILN 23.07 17.31 19 22.88 74 23.07 22.77 -.00 +18.8sGbX Longv Q LNGR 21.71 18.23 1 21.65 40 21.71 21.51 +.10 +11.3 GlX Intrn n Q SNSR 21.41 17.90 15 20.14 143 20.29 19.82 +.18 +1.5 GbX HlthW Q BFIT 19.30 15.68 0 18.88 5 19.00 18.83 -.03 +13.3 GblXSupdiv Q ALTY 1.25 8.3 16.00 14.06 2 15.13 29 15.20 14.97 +.16 -1.1sGlX Fintc n Q FINX 27.46 19.25 147 27.48 667 27.56 26.96 +.38 +25.2 GlbXCop rs N COPX .43e 1.9 29.34 22.71 133 23.07 232 23.62 22.80 -.39 -15.6tGlbXSilv rs N SIL 36.36 27.63 49 28.09 684 28.63 27.63 -.49 -13.9 GlbXLith rs N LIT 41.21 30.40 258 32.48 1063 32.95 32.30 -.69 -16.2 GbX Gold rs N GOEX 25.21 20.08 6 22.20 29 22.42 21.82 -.30 -4.8 GbXUran rs N URA 16.36 11.81 698 12.80 2220 12.90 12.25 -.11 -15.0 GlXCatholc Q CATH 35.58 29.72 73 34.65 114 34.88 34.57 -.06 +5.3 GlblScape A GSB .06 1.5 22 5.51 3.27 12 3.89 69 4.00 3.80 +.07 +9.6 Globalstar A GSAT 2.18 .40 1999 .45 16124 .46 .41 +.02 -65.6 GlobantSA N GLOB 61 59.97 34.82 235 58.79 1254 59.66 57.19 -.16 +26.5tGlobusM rs Q GLBS 2.26 .44 107 .44 578 .50 .42 -.03 -61.3 GlobusMed N GMED 44 57.55 27.79 280 52.65 1676 53.02 51.62 +.63 +28.1 Glowpoint A GLOW .65 .15 387 .18 2997 .22 .17 -.01 -50.0 GluMobile Q GLUU 6.75 2.56 1195 6.08 6270 6.34 6.04 -.15 +67.0 GlycoMim Q GLYC 26.05 10.06 371 16.44 1999 17.09 15.38 -.68 -2.1sGoDaddy n N GDDY 79.00 40.78 1154 78.45 5569 79.35 75.89 +1.67 +56.0tGogo Q GOGO 14.76 3.52 1898 3.84 16347 4.11 3.52 -.20 -66.0 GolLinhs s N GOL 14.48 5.06 1560 7.09 6822 7.38 6.01 +1.25 -19.1 GolLNGLtd Q GLNG .20 .7 35.54 19.32 874 27.30 4636 28.42 26.53 -.72 -8.4 GolLNGPt Q GMLP 2.31 15.3 23.46 14.27 188 15.09 1838 15.53 14.40 -.18 -33.8 GolrLNG pf Q GMLPP 2.19 8.4 26.70 24.22 14 26.04 109 26.04 25.50 +.49 +.1 GoldFLtd N GFI .02e .6 4.70 3.45 2381 3.61 19136 3.65 3.48 +.05 -16.0sGoldResrc A GORO .02 .3 89 7.33 3.37 347 7.14 1846 7.33 6.95 +.25 +62.3 GoldStdV g A GSV 2.01 1.15 315 1.59 2054 1.63 1.40 +.15 -9.1 Goldcrp g N GG .24 1.8 19 15.55 11.64 5674 13.61 24995 13.67 13.02 +.38 +6.6 GoldBull n Q DNJR 8.50 4.40 9 7.99 35 8.50 7.08 +.76 +68.5 GoldenEnt Q GDEN 34 34.75 19.41 195 34.01 2929 34.45 29.65 +4.66 +4.2tGoldenMin A AUMN .65 .26 80 .32 1611 .37 .26 +.02 -25.9 GoldenOc rs Q GOGL .40 4.6 9.95 6.72 138 8.69 614 8.80 8.45 +.18 +6.6 GoldStr g A GSS 6 .92 .56 618 .67 4567 .70 .64 +.00 -24.7 GldFld A GV 12 6.38 3.60 15 4.63 349 4.65 4.30 +.28 -5.6 GoldS pfJ N GSpJ 1.38 5.3 28.18 25.43 105 26.18 273 26.18 25.84 +.19 -1.2 GS BDC n N GSBD 1.80 8.3 11 23.20 18.78 74 21.66 591 22.23 21.51 -.06 -2.3 GS ActbtInt N GSIE 32.48 27.97 88 29.84 767 29.86 29.56 +.20 -.5 GS ActEM N GEM 39.44 32.27 124 33.51 677 33.57 32.82 -.05 -6.4 GS ActEur N GSEU .60e 33.94 30.00 2 31.22 56 31.22 30.92 +.18 -1.5 GS ActJpn N GSIY 36.02 30.08 12 32.96 39 33.04 32.66 +.33 -2.0 GS US LgC N GSEW 46.27 40.58 1 45.23 19 45.23 44.83 +.26 +4.0 GS HYBd n N GHYB 50.32 48.01 0 48.41 7 48.46 48.33 -.05 -2.2 GS CpBd n N GIGB 50.44 47.71 11 48.10 40 48.31 48.10 -.13 -4.2 GS ActLgC N GSLC 57.42 48.05 122 56.57 953 56.83 56.19 +.05 +6.0 GS 0-1Yr n N GBIL 105.09 99.91 713 100.12 1234 100.14 100.04 +.07 +.1 GS Indus n N GVIP 57.97 48.84 6 57.07 55 57.83 56.80 -.28 +7.8 GS SCap n N GSSC 48.61 39.39 2 48.32 17 48.41 47.54 +.45 +11.6 GSCI37 N GSC 28.00 17.55 0 25.70 7 25.70 25.48 -.40 +7.2 GoldmanS N GS 3.20f 1.4 19 275.31 214.64 2683 231.69 26150 233.72 226.74 +5.28 -9.1 GoldS pfK N GSpK 1.59 5.8 30.09 26.86 156 27.30 344 27.40 27.23 -.07 -4.4 GoldS pfN N GSpN 28.34 25.95 84 26.72 219 26.86 26.55 -.14 -4.0sGoldS pfB N GSpB 1.55 5.8 26.90 25.20 18 26.65 54 26.91 26.18 +.25 +3.0 GoldS pfC N GSpC 1.02 4.2 25.27 21.52 18 24.45 89 24.59 23.97 +.10 +7.5 GoldS pfA N GSpA .96 4.1 24.46 21.25 65 23.29 175 23.29 22.80 +.14 +3.3 GoldS pfD N GSpD 1.02 4.4 24.16 21.46 156 23.10 474 23.14 22.80 +.03 +2.3 GS MLPEn N GER .64 10.0 7.46 5.25 108 6.40 1049 6.59 6.20 +.10 +4.1 GS MLPInc N GMZ 1.38 14.9 10.33 7.55 60 9.28 832 9.58 9.02 +.17 +3.8 GolubCap Q GBDC 1.28a 6.8 13 19.87 17.35 85 18.89 573 19.00 18.58 +.25 +3.8 GoodTimes Q GTIM 4.30 2.25 16 4.25 106 4.25 4.10 +60.4 GoodrPet n A GDP 15.75 8.20 20 12.09 134 12.80 11.91 -.31 +10.8tGoodyear Q GT .56 2.6 7 36.52 21.11 2286 21.62 15507 22.74 21.11 -1.06 -33.1sGoosehIn n Q GSHD 29.73 10.78 320 26.92 959 29.73 25.00 +.86 +70.9 GoPro Q GPRO 11.89 4.42 2605 6.26 10657 6.76 6.20 -.05 -17.3 GordPoin n Q GRAQ 9.84 9.70 3 9.82 27 9.84 9.81 +.02 +1.2sGordPoi un Q GPAQU 10.40 9.97 10.40 6 10.40 10.33 +.05 +4.0 GorsHl A n Q GSHT 10.40 9.85 9 10.15 1870 10.18 10.13 -.01 +2.1 GoresHl un Q GSHTU 11.08 10.25 10.71 668 10.72 10.70 +.24 +3.4sGormanR N GRC .50 1.4 32 36.93 25.06 58 37.02 277 37.15 35.76 +.55 +18.6 GovPrpIT Q GOV 1.72 10.8 26 19.60 11.87 728 15.90 5311 16.59 15.25 -.12 -14.2 GovPrpIT46 Q GOVNI 1.47 5.8 26.37 24.28 6 25.40 59 25.50 25.30 -.05 -1.7 vjGrace N GRA .96 1.3 21 77.37 58.48 300 73.31 2405 75.23 72.76 -1.23 +4.5 Graco s N GGG .53 1.1 15 49.69 34.89 594 47.29 3116 47.52 45.76 +1.08 +4.6 GrahamCp N GHM .36 1.4 19 27.51 17.97 69 26.29 176 26.58 25.35 +.35 +25.6 GrahamH s N GHC 5.32f .9 21 625.45 536.90 14 565.40 87 574.75 556.45 -7.17 +1.3sGraingr N GWW 5.44f 1.6 24 347.20 155.00 922 340.25 8151 347.20 300.97 +29.77 +44.0 Grmrcy pfA N GPTpA 1.78 7.0 27.76 24.41 0 25.35 33 25.35 25.18 +.10 -5.9 GrmPrTr rs N GPT 1.50 5.5 31.26 21.12 1467 27.35 6106 27.42 27.32 +2.6 GranTrra g A GTE 3.61 1.93 1214 3.36 5710 3.56 3.36 -.20 +24.4 GranaMon N GRAM .25e 6.4 5.15 2.25 178 3.93 480 3.93 3.51 +.23 +37.9sGrCanyEd Q LOPE 26 119.95 71.01 284 119.18 2108 119.95 117.29 -.01 +33.1 GraniteC N GVA .52 1.0 27 68.58 47.05 211 54.60 1129 56.48 53.81 -1.42 -13.9 GranitPnt n N GPMT 1.60f 8.6 56 19.30 16.15 182 18.60 1145 18.75 18.44 -.08 +4.8 GraniteRE N GRP/U 2.30 42.53 36.24 10 41.16 44 42.53 40.75 -.60 +5.3tGran Gld n N BAR 142.87 121.43 30 122.89 121 123.93 121.43 -1.08 -5.7tGranCom n N COMB 27.39 24.67 10 25.01 74 25.02 24.67 -.01 -4.4 GranSP n N COMG 32.29 24.96 1 28.91 18 28.93 28.39 -.32 +4.4 GrphTInt n N EAF 20.75 14.44 338 18.60 2995 18.74 17.11 +1.13 +20.0 GraphPkg N GPK .30 2.0 16 16.74 12.65 3127 14.83 16392 15.03 14.59 -.02 -4.0 Gravity rs Q GRVY 27 108.97 13.18 10 61.98 51 63.05 53.64 +4.98 -34.4 GrayTelev N GTN 9 17.80 10.70 606 15.45 5601 15.80 14.90 -.20 -7.8 GrayTvA N GTN/A 22 15.75 9.50 0 14.55 2 15.25 14.55 -.70 +1.4 GrtAjax n N AJX 1.20 9.0 9 15.40 12.27 19 13.32 372 13.55 13.20 +.12 -3.6 GrtAjx24 n N AJXA 26.80 24.54 2 24.89 215 24.93 24.72 +.05 -1.9 GrElCp hn Q GECC 1.00 10.9 11.30 8.76 14 9.21 83 9.35 9.18 -.11 -6.4 GrElm22 n Q GECCL 1.63 6.4 25.90 24.75 25.43 19 25.44 25.06 +.19 -.1 GrElm25 n Q GECCM 1.69 6.8 25.05 24.10 1 24.90 10 25.03 24.85 -.11 +1.8 GrElm hn Q GEC 4.40 3.20 16 3.20 38 3.35 3.20 -.10 -21.0sGrLkDrge Q GLDD 5.70 3.60 279 5.75 601 5.83 5.45 +.15 +6.5 GtPanSilv g A GPL 1.46 1.06 374 1.16 2132 1.16 1.08 +.04 -10.1sGrtSoBc Q GSBC 1.12 1.9 17 61.55 47.50 39 60.15 117 61.55 57.85 +2.40 +16.5 GrtWstBcp N GWB 1.00f 2.4 16 46.03 33.27 134 41.64 699 41.96 40.76 +1.03 +4.6 GreenBncp Q GNBC .10p 17 24.40 19.50 74 22.20 526 22.40 21.48 +.55 +9.4 GreenBrick Q GRBK 14 12.50 8.90 183 10.00 788 10.20 9.80 -.10 -11.5sGreenDot N GDOT 42 82.28 38.96 227 81.71 1486 82.28 77.49 +3.35 +35.6tGreenPlns Q GPRE .48 3.0 80 21.90 15.40 604 15.90 3277 16.35 15.40 -.25 -5.6 GrnP LP n Q GPP 1.90 11.7 9 21.00 15.65 56 16.25 231 16.80 16.15 -.45 -13.1tGreensky n Q GSKY 27.02 18.50 242 19.51 2887 20.15 18.50 +.24 -16.5 GreenTrH n N GHG 25.10 10.75 31 17.49 218 18.89 17.02 -.57 +35.1sGreenbCos N GBX .92f 1.6 12 56.00 41.95 1270 57.65 3496 58.70 54.50 +3.35 +8.2 GrCB NY s Q GCBC .40f 1.2 26 38.00 22.16 2 33.80 15 34.50 30.80 +.25 +3.7sGreenhill N GHL .20 .6 32.20 13.80 194 31.50 1493 32.20 31.05 +.80 +61.5 Greenlight Q GLRE 23.15 13.55 217 14.00 1110 14.35 13.80 +.10 -30.3 Greenpro n Q GRNQ 22.70 7.15 10.50 0 10.50 10.50 -.20 -52.3 Greif A N GEF 1.68 3.2 17 65.60 47.97 80 53.23 996 54.17 51.78 -1.32 -12.1 Greif B N GEF/B 2.51e 4.3 13 71.95 52.50 4 57.90 27 58.95 56.50 -2.05 -16.5 GrdsmHld n Q GSUM 13.99 3.68 35 6.47 377 6.57 6.03 +.26 -29.3 Griffin Q GRIF .40f .9 46.50 31.42 2 43.00 9 44.00 40.50 -.97 +17.2 Griffon N GFF .28f 1.5 19 24.50 17.00 139 18.50 1062 19.10 17.75 +.55 -9.1 GrifolsSA s Q GRFS .46e 2.2 25.18 19.92 2672 21.33 9240 21.60 20.67 -.06 -6.9 GrinrdSh n Q GRIN 20.50 9.55 3 10.91 6 12.00 10.27 -.45 -35.8 Group1 N GPI 1.00 1.5 9 84.47 51.62 118 67.53 930 68.21 63.22 +1.87 -4.8 Groupon Q GRPN 5.99 3.60 3940 4.70 29138 4.77 4.54 +.03 -7.8 GrubHub N GRUB 120.07 44.80 1118 111.94 5334 114.85 109.09 +1.01 +55.9 GAeroPac N PAC 2.78e 2.8 119.87 82.19 76 99.56 466 101.02 97.85 -.15 -3.1 GpAeroCN Q OMAB 1.71e 3.6 19 52.51 37.45 68 47.24 388 47.39 44.84 +1.90 +13.9 GpoASur N ASR 3.31e 229.45 152.41 27 172.72 193 176.38 163.54 +7.29 -5.4 GpoAvalAc N AVAL .40 4.9 9.51 8.01 58 8.09 365 8.34 8.07 -.22 -4.8 GrpoFin Q GGAL .36e 1.0 73.45 31.20 1024 35.62 3338 36.26 33.68 +.90 -45.9 GpoSimec A SIM 11.74 8.26 3 9.61 30 10.09 9.31 +.16 +2.8 GpSuprvi n N SUPV 33.85 9.99 1685 11.42 5824 12.09 11.12 -.35 -61.1 GpTelevisa N TV 27.37 14.20 2408 20.01 12311 21.41 19.91 -.35 +7.2 GuangRy N GSH .63e 2.4 37.43 25.03 1 26.15 4 26.31 26.00 +.05 -21.7 GuarntyBc Q GBNK .66 2.1 19 35.20 24.70 77 31.00 342 31.20 30.10 +1.05 +12.1 GuarBcs n Q GNTY .56 1.7 21 37.36 28.00 14 33.30 47 33.84 32.36 +.88 +8.6sGuarFBc Q GFED .48 1.9 36 25.00 20.41 4 25.00 12 25.00 23.93 +.10 +12.0 Guess N GES .90 3.9 26.15 11.98 667 22.97 3122 23.82 21.35 +1.51 +36.1 GuggBAB N GBAB 1.66 7.6 23.29 20.97 19 21.72 129 21.88 21.51 -.02 -4.4 GugCrdAllo N GGM 2.18 9.9 23.88 21.08 8 21.90 62 21.90 21.60 +.12 -.1 GugEngy N RYE .79e 1.5 63.47 48.58 53.97 -7.4 GugCnsDis N RCD 1.12e 1.1 108.68 89.16 97.66 -2.4 GugEnhEq N GPM .96 10.9 9.42 7.72 98 8.84 598 8.90 8.67 +.17 -.7 GugIntMult N HGI .59e 3.5 18.58 16.45 16.88 -3.2 GugCpBd25 N BSCP 20.95 19.83 19.96 -3.6 GugBlt21CB N BSCL .56 2.7 21.80 20.70 20.78 -1.7 GugStrOp N GOF 2.19 10.3 22.39 18.80 148 21.18 1404 21.96 20.87 -.83 -1.9 Guidewire N GWRE 96.19 67.89 269 93.71 1954 95.63 93.57 -1.55 +26.2 GulfIsland Q GIFI .04 .4 13.95 6.90 48 9.50 275 9.75 9.15 -.15 -29.2 GulfRes Q GURE 3 2.05 1.22 30 1.33 88 1.35 1.28 +.00 -9.5 GlfmrkOf n A GLF 39.00 17.80 33 34.32 350 36.10 32.65 +1.01 +20.5 GulfportE Q GPOR 6 15.08 8.11 3543 11.86 17565 12.15 11.60 -.23 -7.1 Gyrodyne n Q GYRO 2.50e 22.84 18.91 0 19.97 1 20.16 19.97 -.13 -.6H -:H&E Eqp Q HEES 1.10 2.8 12 44.24 20.16 110 39.01 936 39.98 38.65 -.18 -4.0 HCA Hldg N HCA .35p 16 108.85 71.18 1218 108.00 8720 108.48 105.64 +1.45 +23.0 HCI Grp N HCI 1.50 3.5 47.58 27.11 22 42.28 159 42.66 41.05 +.55 +41.4 HCP Inc N HCP 1.48 5.7 14 32.34 21.48 2678 25.98 19326 26.19 25.37 +.14 -.4sHD Supply Q HDS 13 45.24 29.91 801 44.74 5735 45.24 43.54 +.74 +11.8 HDFC Bk N HDB .37e .3 112.10 89.07 652 111.45 2116 111.97 109.38 +.91 +9.6 HECO pfU N HEpU 1.62 6.2 28.45 25.05 26.10 1 26.25 25.94 +.17 -1.4 HFF Inc N HF 1.80e 16 51.74 32.99 323 36.19 1123 36.50 34.12 +1.65 -25.6stHL Acqui n Q HCCH 9.56 9.52 9.56 889 9.56 9.52 +.1sHL Acq un Q HCCHU 10.30 10.05 10.30 822 10.30 10.11 +.20 +2.3stHL Acq rt Q HCCHR .40 .35 .38 1186 .40 .35 HMG A HMG 16.33 8.94 0 14.49 9 14.77 13.81 -.01 +16.0sHMN Fn Q HMNF 19 20.25 16.80 10 21.00 13 21.00 19.75 +1.10 +9.9sHMS Hldgs Q HMSY 47 24.48 11.01 365 24.25 1850 24.66 23.00 +.04 +43.1 HNI Corp N HNI 1.18f 3.0 19 43.42 31.16 172 39.30 867 39.68 38.05 +.11 +1.9 HP Inc N HPQ .56f 2.4 9 24.75 18.25 6919 22.94 29360 23.74 22.89 -.77 +9.2 HSBC N HSBC 1.50e 3.2 55.89 46.23 866 47.38 5543 47.58 47.01 -.06 -8.2 HSBC prA N HSBCpA 1.55 5.9 26.74 25.52 196 26.32 455 26.38 26.24 -.01 +1.9 HSBC Cap N HSEA 2.03 7.7 27.99 26.16 26.36 -3.6 HTG Mol h Q HTGM 5.83 1.59 158 3.31 928 3.34 3.10 +.13 +63.1 HV Bcp n Q HVBC .50e 18.50 13.75 14.72 6 14.95 14.70 -.27 -3.2 HabitRest Q HABT 61 17.45 8.10 144 10.30 1077 10.75 10.00 -.30 +7.9 HackettGp Q HCKT .34f 2.0 20 19.24 13.24 106 16.80 379 16.94 16.26 +.42 +6.9sHaemonet N HAE 91 99.50 38.79 486 98.65 3488 99.50 93.31 +4.10 +69.9 Hailiang n Q HLG 88.92 8.55 97 78.66 259 82.17 74.42 -2.96 +74.0 HainCels lf Q HAIN 45.61 25.41 703 28.99 6783 29.99 28.37 -1.03 -31.6tHalconRs n N HK 9.07 3.57 5084 3.77 22513 3.95 3.57 -.19 -50.2 HalladorE Q HNRG .16 2.4 7 7.98 4.79 55 6.58 221 6.61 6.10 +.25 +8.0 Hallibrtn N HAL .72 1.6 57.86 38.18 10582 45.20 36625 45.50 44.07 -.15 -7.5 HallmkFn Q HALL 11.83 8.62 34 10.89 147 10.95 10.20 +.70 +4.4 Halozyme Q HALO 40 21.48 11.41 883 18.14 3125 18.30 17.08 +.87 -10.5 HamiltnBc Q HBK 16.20 14.00 14.90 8 14.95 14.70 +.30 -3.2 HamBchBr N HBB .34 1.3 41.00 20.97 21 27.11 185 28.38 26.10 -.55 +5.5 HamilLa n Q HLNE .85f 1.7 57 54.59 21.36 213 51.20 629 52.78 49.37 +1.97 +44.7 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Saturday, July 21, 2018

PAGE 58

tHancJaf n Q HJLI 5.64 2.79 35 3.00 268 3.30 2.79 -.17 -42.7 HancFinOp N BTO 1.48 3.9 41.00 31.24 32 38.08 169 38.21 37.05 +.84 -3.2 HanJS N JHS .87e 6.5 15.12 12.97 24 13.46 105 13.48 13.38 +.03 -9.4 HanJI N JHI 1.45e 9.0 18.85 15.85 10 16.14 64 16.17 16.06 +.04 -7.8 HanPrmDv N PDT 1.08a 6.8 17.33 14.50 103 16.00 411 16.30 15.93 +.03 -6.6 HanPfEq N HPI 1.68 7.7 22.58 19.73 91 21.75 239 21.85 21.42 +.17 +1.5 HanPfd2 N HPF 1.68 8.0 22.71 19.39 48 21.04 169 21.39 21.01 -.26 -2.1 HanPfd3 N HPS 1.47 8.0 19.48 16.80 51 18.43 269 18.59 18.38 -.11 -1.7 HanTxAdv N HTD 1.45 6.3 26.23 21.00 62 23.16 404 23.27 22.84 +.10 -6.1 HancWhit Q HWC .96 1.9 17 56.40 41.05 628 51.65 3661 52.05 47.35 +3.95 +4.3 HancWht 45 Q HWCPL 1.49 5.8 26.67 25.00 4 25.50 12 25.85 25.41 -.40 -2.2 Hanesbds s N HBI .60 2.7 11 25.73 16.38 2998 22.17 23630 22.41 21.33 +.49 +6.0 HanmiFin Q HAFC .96 3.5 15 33.10 25.45 141 27.55 743 27.95 27.25 -.15 -9.2 HannArms N HASI 1.32 6.6 36 25.28 17.33 289 20.07 1005 20.20 19.38 +.24 -16.6sHanoverIns N THG 2.16 1.7 67 125.46 87.91 93 124.01 506 125.46 122.72 +1.11 +14.7 HanovIns53 N THGA 1.59 6.3 25.90 25.02 10 25.35 45 25.49 25.31 -.06 +.1 Hanwha rs Q HQCL 14 9.50 5.40 14 5.74 75 5.99 5.60 +.11 -18.2 HarbrOne n Q HONE 61 20.19 15.92 44 18.99 182 19.14 18.55 +.41 -.9 HarleyD N HOG 1.48 3.6 13 56.50 39.34 1730 41.62 8654 43.23 41.50 -1.31 -18.2 Harmonic Q HLIT 4.74 2.80 189 4.45 836 4.45 4.25 +.05 +6.0 HarmonyG N HMY .05 2.53 1.52 1927 1.62 11164 1.65 1.56 +.01 -13.4 HarrisCorp N HRS 2.28 1.5 27 170.54 111.72 433 150.90 3021 152.78 149.19 +2.01 +6.5 Harsco N HSC .20m .9 60 26.75 15.05 266 23.45 2217 23.80 22.25 +1.00 +25.7 HarteHk rs N HHS 12.16 7.27 1 10.99 9 11.19 10.90 -.05 tHartfFn42 N HGH 1.97 6.9 31.53 28.45 313 28.61 698 28.99 28.45 -.37 -2.2 HartfdFn N HIG 1.20f 2.3 18 59.20 49.67 2324 52.34 8315 53.87 52.23 -.19 -7.0 HartGImp n Q HFGIC 100.11 99.99 2 100.10 2 100.10 100.10 HrvrdBio Q HBIO 6.15 2.35 36 5.10 503 5.25 4.86 -.05 +54.5 HarvCapCr Q HCAP 1.14a 10.1 8 14.09 9.90 16 11.24 125 11.40 10.91 +.19 +2.6 HarvCr22 n Q HCAPZ 1.53 6.0 27.50 24.89 25.35 6 25.54 25.28 -.10 -.4 Hasbro Q HAS 2.52f 2.7 56 116.20 79.00 1629 93.93 8080 95.14 92.46 -2.59 +3.3 Haverty N HVT .72 3.4 22 27.23 17.70 77 21.00 529 21.60 20.88 -.55 -7.3 HawaiiEl N HE 1.24 3.5 24 38.72 31.71 251 35.12 1693 35.36 34.36 +.45 -2.8 HawHold Q HA .48 1.3 5 48.00 32.40 779 37.50 2944 38.00 36.10 +.75 -5.9 Hawkins Q HWKN .88 2.3 19 47.35 30.55 28 37.65 86 37.95 36.20 +.45 +7.0 HawthornB Q HWBK .40f 1.8 17 22.23 17.38 1 21.76 4 21.94 21.65 -.13 +9.0 HaymkAc n Q HYAC 9.85 9.50 38 9.75 68 9.80 9.75 -.05 +2.0sHaymkA un Q HYACU 10.28 9.88 49 10.35 123 10.35 10.17 +.24 +4.5 HaynesIntl Q HAYN .88 2.3 45.14 28.97 31 38.78 289 39.18 37.54 +.81 +21.0 Hc2 Hldgs N HCHC 1.29 7.79 4.30 233 6.06 644 6.20 5.69 +.26 +1.8 HlthCSvc Q HCSG .78f 2.0 56.20 35.04 966 39.45 10678 44.35 37.22 -4.81 -25.2 HlthInsInn Q HIIQ 24 37.38 12.65 105 32.53 667 33.60 32.20 -.18 +30.4 HlthcrRlty N HR 1.20 4.1 46 34.26 26.09 1230 29.05 3544 29.18 28.20 +.06 -9.6 HlthcreTr N HTA 1.22 4.5 52 31.87 24.06 2825 26.94 7234 26.97 26.27 +.31 -10.3sHealthEqty Q HQY 99 82.21 40.21 258 82.34 1347 82.73 79.73 +2.11 +76.5 HlthStrm Q HSTM 1.00e 77 30.89 21.15 92 29.15 444 29.49 28.55 -.24 +25.9 HrtlndEx Q HTLD .08 .4 22 25.22 17.38 2481 20.87 4994 20.95 17.88 +1.97 -10.6sHeartFn Q HTLF .52a .9 19 58.05 42.10 202 58.55 845 58.80 55.85 +2.90 +9.1 HeatBio rs Q HTBX 7.89 1.09 255 2.24 1238 2.35 2.20 -.05 -41.5 HebronTc n Q HEBT 4.05 1.45 105 1.74 348 1.97 1.67 -.22 -33.8tHeclaM N HL .01e .3 5.58 3.23 8119 3.22 37489 3.56 3.20 -.24 -18.9 Heico s N HEI .13 97.32 60.76 183 77.71 1222 78.58 75.86 +1.60 Heico A s N HEI/A 52 79.00 52.16 96 66.75 660 67.35 64.90 +1.95 HeidrkStr Q HSII .52 1.5 39.73 17.90 87 34.80 430 36.35 34.55 -.35 +41.8 HelenTroy Q HELE 15 119.25 81.10 125 116.50 1270 118.60 113.83 +1.55 +20.9tHeliMAn h Q HMNY 38.86 .10 41789 .10 283627 .16 .10 -.05 -98.4 Helius Med n Q HSDT 13.20 7.47 45 8.76 182 9.63 8.60 -.64 +12.2 HelixEn N HLX 3 8.87 5.37 1090 8.71 4614 8.76 8.33 +.18 +15.5 HelmPayne N HP 2.80f 4.7 75.02 42.16 1530 59.40 9301 63.61 58.85 -5.10 -8.1 HemisMda Q HMTV 13.95 10.50 30 12.00 203 12.90 11.80 -.85 +3.9 Hemisphrx rs A HEB .65 .28 63 .31 593 .31 .30 -11.6 HennesAd s Q HNNA .40 2.3 8 20.00 14.29 2 17.25 9 17.62 17.25 -.42 +4.3 HennCap n A HCAC 11.00 8.97 152 10.11 2484 10.13 10.08 -.01 +3.2 HennCap un A HCAC/U 11.53 10.05 2 11.22 4 11.26 11.22 -.18 +8.2 HSchein s Q HSIC 29 93.14 62.56 721 75.31 4741 75.46 73.22 +.45 +7.8 Herbalif s N HLF 23 56.75 30.36 1265 52.65 5436 54.12 51.98 -1.28 HercHld n N HRI 72.99 35.89 102 59.75 818 60.86 58.28 +.08 -4.6 HercTGC N HTGC 1.24 9.2 13 13.97 11.55 536 13.50 2647 13.56 13.07 +.43 +2.9 HercTG 24 N HTGX 1.56 6.2 25.77 25.01 0 25.11 13 25.14 25.08 +.02 -2.0 HrtgeCo Q HTBK .44 2.6 20 18.10 12.76 165 16.96 655 17.14 16.71 +.23 +10.7 HrtgeFn Q HFWA .60 1.7 25 36.15 25.25 298 36.00 1208 36.10 34.65 +1.25 +16.9 HeritageIns N HRTG .24 1.4 59 19.15 8.85 130 17.09 456 17.21 16.63 +.27 -5.2 HeritCryst Q HCCI 29 25.20 15.70 47 19.75 442 20.00 18.85 -.15 -9.2 HernTher h Q HRTX 42.90 14.40 680 39.00 3786 39.63 37.30 +.25 +115.5 Hersha pfC N HTpC 1.72 6.9 26.00 23.82 24.95 5 25.15 24.95 -.05 -.7sHersha rs N HT 1.12 5.0 16 22.57 16.60 320 22.33 1791 22.57 21.84 +.01 +28.3 Hersha pfD N HTpD 1.63 6.8 25.94 22.61 11 23.73 122 24.55 23.61 -.66 -3.8 Hersha pfE N HTpE 26.40 22.66 10 23.77 85 24.63 23.53 -.45 -3.9 Hershey N HSY 2.62 2.9 20 115.82 89.10 842 91.92 4501 94.14 91.25 -2.07 -19.0 HertzGl N HTZ 27.27 12.70 4443 14.09 20735 14.33 13.40 -.01 -36.2 HerzfldCrb Q CUBA .12e 7.54 6.55 3 6.72 52 6.73 6.68 +.02 -6.1 HeskaCorp Q HSKA 66 115.00 56.59 43 107.77 122 110.00 105.88 -.72 +34.4 Hess N HES 1.00 1.6 71.14 37.25 2496 64.04 28578 65.81 62.02 -2.50 +34.9 Hess pfA N HESpA 79.62 48.24 37 71.30 374 73.18 69.29 -2.53 +23.2 HessMidP n N HESM 1.33f 6.4 20 23.34 18.32 25 20.73 487 21.20 19.41 +1.08 +4.6 HP Ent n N HPE .45e 2.9 12 19.48 12.82 6593 15.47 46031 16.16 15.34 -.02 +7.7 Hexcel N HXL .50 .7 25 73.42 50.50 248 69.11 2137 69.63 66.38 +1.30 +11.7 Hexindai n Q HX 17.00 8.06 47 8.80 302 9.84 8.65 -.49 -20.4 Hi-Crush N HCLP 1.05e 9.7 12 14.85 7.25 2115 10.85 7867 11.90 10.83 -.75 +1.4 Hibbett Q HIBB 13 29.50 9.40 251 24.05 1705 24.85 23.08 +.70 +17.9 HighPtRs N HPR 7.60 2.66 1052 6.61 7705 6.70 6.23 +.10 +28.8 HighlFlR n N HFRO 16.60 15.00 161 15.86 852 16.07 15.61 -.01 +2.3 HighSenLn Q SNLN .79 4.3 18.41 18.04 123 18.16 2819 18.17 18.09 +.05 -.2 HighpwrInt Q HPJ 4 5.90 2.75 2 2.98 93 3.05 2.90 -.02 -19.6 HghwyH Q HIHO .40e 9.5 6.55 3.30 4 4.23 28 4.45 4.20 -.28 +.6 HighwdPrp N HIW 1.85 3.7 21 53.34 41.34 975 49.48 3170 50.91 49.25 -1.29 -2.8 Hill Intl N HIL 6.11 4.25 141 6.00 467 6.10 5.85 +.05 +10.1sHill-Rom N HRC .80 .8 25 94.72 71.91 426 94.60 2194 94.90 90.72 +3.33 +12.2sHillenInc N HI .83 1.7 24 49.71 34.65 122 49.55 755 50.15 48.50 +.30 +10.9 HillmCT pf A HLMp 2.90 9.3 36.95 26.41 4 31.30 18 31.93 30.81 +1.07 -8.9 HilltopH N HTH .28 1.3 11 28.32 21.47 224 22.10 1724 22.35 21.48 +.45 -12.8 HilGrVa n N HGV 47.75 32.20 999 34.49 5401 35.92 34.47 -1.16 -17.8 Hilton N HLT .60 .7 41 88.11 60.54 2439 81.96 16491 83.49 79.79 +.99 +2.6 HimaxTch Q HIMX .10e 1.3 52 13.95 5.97 959 7.57 8572 8.20 7.35 -.15 -27.4 HingmSv Q HIFS 1.40f .6 19 242.00 174.47 1 221.98 5 221.98 215.17 +6.98 +7.2 Histogenics Q HSGX 3.35 1.60 50 2.37 430 2.51 2.35 -.12 +15.6 HoeghLP N HMLP 1.76f 9.8 11 20.00 15.33 121 17.95 526 18.20 17.60 +.15 -3.8 Hoegh pfA N HMLPpA 2.19 8.5 27.42 25.02 17 25.75 100 25.80 25.62 +.07 -4.3 HollyEngy N HEP 2.64f 8.8 14 36.05 26.09 156 30.01 1174 30.50 28.90 +.74 -7.6 HollyFront N HFC 1.32 1.9 17 83.28 26.95 1578 71.02 12374 72.41 68.34 +2.34 +38.7 Hollysys Q HOLI .12e .5 10 28.35 16.99 362 22.49 1394 22.56 21.36 +.88 +1.0 Hologic Q HOLX 45.58 35.10 1276 41.12 5874 42.00 40.77 -.89 -3.8 HomeBLA Q HBCP .68f 1.5 21 48.47 34.12 13 46.80 103 46.94 45.40 +.79 +8.3 HomeBcs s Q HOMB .44 1.9 24 25.90 20.82 694 23.27 4190 23.54 22.63 +.67 +.1 HomeDp N HD 4.12 2.0 26 207.61 144.25 3563 202.45 20393 203.76 197.89 +3.76 +6.8 HmFdB LA Q HFBL .56f 1.8 19 32.90 25.75 31.80 0 +13.1 HomeStreet Q HMST 23 32.60 24.00 120 28.85 480 28.85 27.70 +1.10 -.3 HometBk n Q HMTA .04p 15.79 10.60 1 13.50 1 14.53 13.50 -.55 +20.8 HomeTrBc Q HTBI 28 29.60 21.40 25 28.70 132 29.00 27.85 +.35 +11.5 HomolMd n Q FIXX 24.40 16.12 51 21.49 372 21.98 20.59 -.27 +15.2 Honda N HMC .84e 2.9 37.29 27.36 356 29.19 2712 29.70 29.07 -.11 -14.3 HonwllIntl N HON 2.98 1.9 68 165.13 133.70 6449 153.13 16994 153.99 145.81 +5.63 -.1 Honwll wi N HON/WI HookerFu Q HOFT .56 1.1 19 52.75 35.90 40 48.90 140 49.66 47.85 -.50 +15.2 HopeBcp Q HOPE .56f 3.2 16 19.86 15.10 834 17.39 5914 17.76 16.75 -.18 -4.7 HopFedBc Q HFBC .28f 1.7 21 16.69 13.51 1 16.18 6 16.35 16.00 +.18 +14.8 HorMan N HMN 1.14 2.5 27 47.65 33.85 118 45.35 737 46.05 44.20 -.75 +2.8 HorizBcp s Q HBNC .40 1.9 19 22.13 16.67 75 20.90 361 21.05 20.25 +.66 +12.8 HorizGbl n N HZN 26 19.26 5.13 273 5.55 2184 6.93 5.37 -1.19 -60.4 HorizPhm Q HZNP 18.23 11.17 593 17.46 4857 17.53 16.68 +.56 +19.6 HorizTFn Q HRZN 1.20 11.5 10 11.88 9.66 66 10.46 815 10.67 10.26 +.14 -6.8 HorizFn22 n N HTFA 26.00 25.26 1 25.40 12 25.58 25.34 -.10 Hor OEXcc Q QYLD 2.26e 9.1 25.50 22.67 112 24.84 649 24.98 24.74 +.05 +1.3 HorzDAX Q DAX .60m 2.0 34.00 28.07 5 29.37 25 29.68 29.21 +.28 -7.0 HorzSPCvC N HSPX 2.52e 3.7 52.96 46.37 3 51.25 22 51.81 51.05 +.05 +1.9 HorGKWld N KLDW 35.73 30.63 12 34.44 27 34.45 34.19 +.19 +2.9 Horz Saba n N CEFS 23.00 19.87 6 19.97 57 20.16 19.94 -.14 -6.7sHrzProSp n N FANZ 23.46 20.17 1 23.40 5 23.46 23.37 -.01 +5.0 Hormel s N HRL .75 2.0 23 38.00 29.75 1747 37.25 12594 37.56 36.01 -.33 +2.4 Hornbeck N HOS 5.35 2.07 151 4.86 1123 5.28 4.81 -.32 +56.3 Hortonwks Q HDP 22.00 12.09 443 19.20 2180 19.70 18.95 -.04 -4.5 HospPT Q HPT 2.12 7.3 11 31.27 23.83 429 28.93 2354 29.27 28.52 +.16 -3.1 HostHotls N HST 1.00a 4.7 18 22.47 17.26 4920 21.28 28821 21.54 20.90 +.10 +7.2 HostessBr n Q TWNK 26 16.49 11.00 808 14.40 5330 14.43 13.53 +.80 -2.8 HoughMH Q HMHC 12.30 6.20 699 7.30 3131 7.95 7.15 -.60 -21.5 HoulihnL n N HLI 1.08 2.1 21 52.86 34.41 110 51.94 608 52.18 50.70 +1.29 +14.3 HstnAEn A HUSA .76 .22 312 .24 1936 .26 .24 -.02 -26.4 HoustWC Q HWCC .12m 1.5 9.32 4.70 34 8.15 92 8.25 7.80 +.13 +13.2 HovnEn pf A Q HOVNP 8.47 5.50 1 6.25 2 6.25 6.10 +.16 -16.7 HovnanE N HOV 3.41 1.55 739 1.67 4395 1.78 1.65 -.05 -50.1 HowardBcp Q HBMD 29 24.20 16.70 29 17.75 150 17.75 17.20 +.25 -19.3 HHughes N HHC 29 142.36 114.28 144 138.70 1208 142.30 138.22 -3.31 +5.7 HuanPwr N HNP 2.45e 8.1 30.60 23.64 93 30.40 250 30.44 28.17 +1.98 +21.6 HuazhuGr Q HTHT 34 49.60 21.19 2312 41.02 7492 42.00 39.50 -.56 +13.6 HubGroup Q HUBG 28 54.46 33.18 169 50.00 1335 51.65 48.05 -.90 +4.4 Hubbell N HUBB 3.08 2.7 22 149.03 100.55 461 115.25 2237 116.21 111.53 +1.89 -14.8 HubSpot N HUBS 143.00 65.70 309 133.35 1652 135.50 130.45 +1.40 +50.8tHudBayM g N HBM .02 8 10.25 5.05 419 5.30 2126 5.40 5.05 +.10 -39.8 HudsonGbl Q HSON .20 10.9 2.44 1.29 11 1.83 78 1.84 1.68 +.08 -18.7 HudsPacP N HPP 1.00 3.0 27 36.06 28.25 631 33.86 3668 35.53 33.70 -1.72 -1.1tHudsonTc Q HDSN 32 10.40 1.84 1389 1.89 3404 2.18 1.76 -.27 -68.9 HugotnR N HGT .09e 14.9 2 1.95 .55 248 .60 592 .67 .58 -.03 -56.9sHumana N HUM 2.00f .6 27 319.91 229.84 459 317.81 2705 319.91 307.85 +.69 +28.1 HuntCoFn N HCFT .40m 11.6 5 4.98 2.55 31 3.40 226 3.44 3.40 -15.0 HuntJB Q JBHT .96 .8 18 131.74 88.83 1007 121.26 9687 129.98 116.14 -.57 +5.5 HunterMar Q HUNT 9.88 9.68 9.83 48 9.87 9.81 -.01 +.7 HuntBncsh Q HBAN .56f 3.7 16 16.60 12.14 10098 15.10 44650 15.14 14.68 +.45 +3.7 HuntBcs pf Q HBANO 1.56 5.9 28.68 25.75 41 26.65 183 26.86 26.34 -.19 -5.3 HuntB pfC Q HBANN 1.47 5.7 26.85 24.76 1 25.79 12 26.00 25.60 -.21 -.9sHuntgUSEq N HUSE 1.86e .6 41.15 37.35 19 40.95 299 41.15 40.67 +.06 +6.8 HuntgtnEco N HECO .47e .2 44.87 39.67 3 42.67 6 42.73 42.48 +.03 +2.4 Str 7handl n Q HNDL 25.98 23.65 1 24.10 110 24.39 24.02 -.08 -3.9 HuntgtnIng N HII 2.88 1.3 21 276.69 195.28 209 227.33 1425 230.00 225.55 +2.35 -3.6 Huntsmn N HUN .65 2.1 11 36.09 24.51 1942 30.93 17348 31.91 28.98 +1.34 -7.1 Hurco Q HURC .44 1.0 17 50.50 32.75 8 44.25 47 44.95 43.65 -.25 +5.1sHuronCon Q HURN 44.80 29.53 210 44.65 773 45.10 43.35 +1.10 +10.4 HutChMd n Q HCM 42.25 21.44 61 33.81 445 34.51 31.16 +2.14 -14.2tHuttigBld Q HBP 7.75 4.28 36 4.30 262 4.65 4.28 -.32 -35.3 Huya n N HUYA 50.82 15.25 6679 35.71 41768 40.60 34.00 -1.22 +122.4 Hyatt N H .60 .7 39 84.89 54.38 450 82.30 2434 83.28 80.32 +1.08 +11.9tHydrognc Q HYGS 12.00 6.55 20 6.70 130 7.15 6.55 -.45 -39.6 HyreCar n Q HYRE 6.50 4.15 107 4.61 1424 5.13 4.56 -.26 -9.6 HysterYale N HY 1.21 1.8 17 93.90 62.62 30 66.55 200 67.45 63.39 +2.33 -21.9I -:I-AMCap n Q IAM 11.94 9.75 0 10.08 6 10.20 10.06 +.22 +2.1 I-AMCap rt Q IAMXR .51 .21 60 .39 60 .39 .30 +.05 +30.0 i3 Vert n Q IIIV 19.50 13.79 81 16.68 372 17.22 15.84 +.05 -9.1 IAC Inter Q IAC 1.36 .9 57 166.64 98.91 656 151.75 2775 155.88 151.35 -2.81 +24.1 IAMGld g N IAG 1.52f 25.8 98 7.25 4.80 2651 5.89 11422 5.99 5.73 +.12 +1.0tICAD Q ICAD 4.89 2.87 19 3.00 239 3.09 2.87 -.06 -12.8 ICC Hld n Q ICCH 74 18.00 14.54 2 15.55 5 15.60 15.16 -.25 -4.4 ICF Intl Q ICFI .56 .8 22 76.13 41.10 56 72.00 386 75.00 71.85 -2.95 +37.1tICICI Bk N IBN .16e 2.0 11.26 7.61 4782 7.89 34442 7.94 7.61 -.01 -18.9 ICU Med Q ICUI 313.20 164.00 93 300.65 612 309.10 295.06 +1.40 +39.2 IClickInt n Q ICLK 11.40 5.03 234 6.80 1072 7.07 6.33 +.26 -24.9 ID Syst Q IDSY 8.05 5.37 7 6.08 38 6.16 5.68 -.05 -12.4sIdexxLab s Q IDXX 75 243.74 146.09 546 248.14 1943 248.65 236.54 +9.99 +58.7tIDT Cp N IDT 1.00f 19.0 16.48 4.87 349 5.26 1289 5.80 4.82 -.48 -50.4 IEC Elec A IEC 6.80 3.42 72 5.65 726 5.74 5.31 -.19 +37.1 IES Hldgs Q IESC 25 19.35 14.05 10 17.40 101 18.00 17.30 -.35 +.9sIF Bancp Q IROQ .20f .8 29 25.04 19.10 0 24.80 16 25.04 24.25 +.04 +26.1tIFresh n Q IFMK 18.00 3.84 11 4.17 78 4.90 3.84 -.90 -67.9 IHS Mark Q INFO 30 53.16 42.40 1152 52.73 5859 53.15 51.88 +.46 +16.8 II-VI Q IIVI 28 53.08 34.05 323 43.85 1530 45.50 42.85 +.40 -6.6 ILG Inc Q ILG .70 2.0 40 35.00 24.38 454 34.38 5323 34.57 33.99 +.33 +20.7tIMV Inc n Q IMV 7.21 4.50 5 4.80 21 4.85 4.50 +.02 -30.2 ING N ING .14e 1.0 20.58 14.14 3161 14.60 56442 14.74 14.25 +.02 -20.9 ING 6.125 N ISG 1.53 5.9 26.37 25.20 44 25.97 126 25.97 25.64 +.19 +1.7 ING 6.375 N ISF 1.59 6.1 26.40 25.40 135 26.18 270 26.18 25.97 +.07 +1.9 sINTLFCStn Q INTL 17 55.70 33.11 114 53.20 413 55.70 53.10 -.32 +25.1 ION Geo rs N IO 32.45 3.20 181 24.90 963 25.95 24.05 +26.1 IPG Photon Q IPGP 37 264.11 147.02 218 238.07 1376 243.43 230.30 +5.19 +11.2 iPass Q IPAS 1.33 .25 109 .33 1091 .36 .30 -.02 -37.3tiPicEnt n Q IPIC 17.00 5.91 11 7.00 148 8.40 5.91 -1.05 -53.8 IQ M Ins n N MMIN 29.89 24.66 24.88 3 24.91 24.88 -.02 -1.4 IQ HdgMult N QAI 33.13 29.42 53 30.61 560 30.64 30.53 -.00 +.6 IQ Hedge N MCRO 27.20 25.64 26.20 1 26.20 26.20 -.11 -1.3 IQ HdgLgS N QLS 24.53 20.92 68 22.14 70 22.15 22.08 +.06 +1.1 IQ US Lg n Q CLRG .08e 27.80 24.16 2 25.37 82 25.68 25.24 +.13 +.3 IQ Ch SC n N CSML 29.96 23.89 31 29.29 251 29.47 28.94 +.13 +4.4 IQ HdgEv N QED 22.00 20.76 1 21.39 8 21.42 21.36 -.01 +2.3 IQ HiYlVl n N HYLV 25.58 22.89 3 24.17 7 24.17 24.09 +.02 -3.9 IQ CorePl n N AGGP 20.27 18.67 51 19.15 1034 19.16 19.11 -.02 -4.0 IQ CoreBd n N AGGE 19.86 18.22 18.69 4 18.69 18.66 -.02 -4.5 IQ GTAA N QGTA 25.44 23.26 1 24.01 15 24.06 24.00 +.06 -1.6 IQ 50HJpn N HFXJ 23.96 19.89 21.57 2 21.65 21.48 +.20 -4.4 IQ 50HgEur N HFXE 21.45 19.16 1 19.85 11 19.87 19.72 +.06 -2.4 IQ 50HIntl N HFXI 22.80 20.05 23 21.10 99 21.13 20.92 +.14 -2.5 IQ RealRtn N CPI 27.90 27.17 1 27.88 13 27.88 27.83 +.02 +1.7 IQUSReSC N ROOF 1.43e 5.4 27.77 22.60 5 26.51 40 26.73 26.17 -.21 +.7 IQMrgArb N MNA 31.92 30.25 52 30.98 316 31.09 30.87 -.08 -.2 IQ AgriSC N CROP .41e 1.3 35.99 31.64 1 32.33 4 32.61 32.13 +.21 -7.4 IQ GlbRes N GRES .10e .4 29.30 25.85 19 26.89 127 27.20 26.88 -.35 -5.9 IQIYI n Q IQ 46.23 15.30 26966 33.27 161592 38.11 31.60 -.68 +114.0sIQVIA Hldg N IQV 13 110.79 87.45 1364 111.11 6890 111.17 107.07 +3.84 +13.5 IRSA N IRS 32.97 16.51 119 17.40 746 18.60 17.00 -.87 -41.2 IRSA Prop Q IRCP 1.86e 5.6 64.68 27.29 2 33.00 25 33.00 31.00 +1.60 -41.6 IRhythm n Q IRTC 89.73 40.12 153 83.19 1005 85.51 81.17 -1.97 +48.4 iRobot Q IRBT 33 109.78 55.77 667 74.06 2964 81.39 73.89 -6.29 -3.4tiShGold N IAU 13.11 11.65 10152 11.81 59094 11.92 11.65 -.09 -5.6 iShGSCI N GSG 18.31 13.92 261 16.99 1684 17.04 16.68 -.19 +4.4 iSAstla N EWA 1.01e 4.4 24.19 21.54 2649 22.84 12066 22.88 22.51 +.01 -1.4 iSAstria N EWO .37e 1.6 27.41 21.94 120 23.07 328 23.10 22.70 +.29 -6.4 iShBelg N EWK .51e 2.5 23.00 19.45 28 20.24 254 20.28 20.02 +.09 -3.7 iShBrazil N EWZ .67e 1.9 47.85 30.98 43894 35.65 125757 35.96 33.38 +1.60 -11.9 iShCanada N EWC .48e 1.7 30.60 26.91 1496 28.90 8940 29.08 28.62 -.17 -2.5 iShEMU N EZU .86e 2.0 47.13 40.28 2807 42.08 21998 42.27 40.55 +.12 -3.0 iSFrance N EWQ .58e 1.9 33.73 29.12 596 31.28 3630 31.44 31.03 -.09 +.2 iShGerm N EWG .60e 1.9 35.87 29.32 2799 30.77 13522 31.11 30.58 +.14 -6.8 iSh HK N EWH .61e 2.5 26.93 23.69 3363 24.39 15011 24.45 24.09 -.04 -4.1tiSh SKor N EWY .65e 1.0 79.07 64.97 2150 66.33 10403 66.57 64.97 +.13 -11.5 iShMexico N EWW .78e 1.5 57.82 43.55 2848 50.48 17104 51.25 49.89 +.23 +2.4 iShNeth N EWN .66e 2.1 34.09 29.72 115 31.84 737 31.91 30.98 +.75 +.3 iSPacxJpn N EPP 1.66e 3.6 50.34 44.78 149 46.40 2275 46.46 45.74 +.06 -2.9 iShSoAfr N EZA 1.02e 1.7 76.53 53.17 537 59.09 2486 59.40 57.27 +.21 -15.6 iShSpain N EWP .99e 3.2 36.38 29.62 810 31.04 13786 31.22 30.63 +.06 -5.3 iSSwedn N EWD .76e 2.4 36.71 29.81 241 31.40 756 31.45 31.00 +.60 -7.4 iShSwitz N EWL .75e 2.2 37.84 31.94 622 33.97 3708 34.03 33.28 +.68 -4.5 iShFrntr100 N FM .30e 1.0 36.19 27.95 126 29.28 540 29.35 28.91 +.14 -11.6 iShGlHiY bt A GHYG 2.09e 4.2 51.63 48.61 13 49.22 65 49.22 49.01 +.01 -2.4 iShxUSH bt A HYXU .92e 1.7 57.19 51.15 5 52.71 111 52.75 52.11 +.04 -3.2 iShEMCBd bt A CEMB 2.28 4.7 51.78 47.96 31 48.46 114 48.64 48.28 -.11 -5.3 iShEMkHY N EMHY 3.98 8.5 51.12 44.85 146 46.74 696 46.85 46.37 +.01 -6.5 iShAsiaPDv N DVYA 2.29e 5.0 51.42 44.06 2 45.48 11 45.48 44.77 +.30 -9.2 iShEmMDv N DVYE 1.83e 4.6 46.11 38.46 61 40.05 297 40.26 39.59 +.13 -4.3 iShGblSilv N SLVP .29e 3.0 12.00 9.34 9 9.77 106 10.03 9.76 -.25 -9.8 iShGblEnP N FILL .59e 2.6 24.50 18.08 64 23.05 103 23.26 22.70 -.37 +7.0 iShGblAgri N VEGI .55e 2.0 31.00 26.69 1 28.17 23 28.20 27.90 +.01 -4.1 iShMsciWld N URTH 1.57e 1.8 94.23 80.75 15 89.56 113 89.77 88.92 +.17 +1.6 iShEMAsia Q EEMA 1.23e 1.8 81.27 66.30 13 69.29 100 69.36 68.17 -.08 -6.0 iShEMktSC N EEMS .89e 1.9 57.36 46.72 16 47.82 96 48.14 47.17 -.28 -10.0 iShEMkBd N LEMB .42e .9 50.78 43.94 76 44.90 394 45.04 44.46 +.06 -6.8 iShWldMnV N ACWV 1.93e 2.3 88.22 79.30 52 85.18 488 85.24 84.58 +.39 +1.0 iSEMMnVol N EEMV 1.15e 2.0 65.55 56.37 125 58.95 1133 59.01 57.98 +.33 -3.0 iShJpnSC N SCJ 1.81e 2.4 85.34 69.60 48 76.59 161 76.94 75.84 +.67 -4.0 iShThai N THD 1.88e 2.2 103.71 77.13 211 86.36 723 86.57 82.88 +2.18 -6.6 iShIsrael N EIS .81e 1.5 54.66 46.67 3 53.04 57 53.30 52.71 -.00 +3.4 iShChile N ECH .71e 1.5 56.53 42.73 227 46.48 1792 46.77 45.24 +.27 -10.9 iShBRIC N BKF .54e 1.3 50.94 39.29 17 42.32 119 42.68 41.55 -.31 -4.9 iShsUSA N EUSA .67e 1.2 59.06 50.11 20 57.74 99 58.21 57.46 +4.1 iShTurkey Q TUR 1.10e 3.9 47.13 25.99 543 27.97 3164 28.16 26.41 +1.33 -35.6tiShSilver N SLV 17.14 14.35 10572 14.59 57427 14.88 14.35 -.29 -8.8 iShS&P100 N OEF 1.92e 1.5 127.67 107.44 292 123.93 2109 124.59 123.44 +.10 +4.5 iShMrnLV N JKF 2.46e 2.4 112.57 95.29 9 103.46 53 104.32 103.34 +.04 -2.0siShAcwiMV N HACV 29.96 28.02 29.96 1 29.96 29.96 +.12 +.6 iShIntTBd s Q IGOV 201.98 48.33 60 49.21 390 49.30 48.70 -.01 -1.4siShMrnLG N JKE 1.20e .7 181.98 141.15 7 180.84 80 181.98 178.94 -.06 +15.6 iShNewZea Q ENZL 2.01e 4.2 51.06 44.71 11 48.27 107 48.42 47.34 +.02 +1.7 iSh1-3yITB Q ISHG .20e .2 87.67 81.46 1 82.47 22 82.47 81.59 +.29 -2.0 iShMrnLC N JKD 2.24e 1.4 167.90 146.62 9 158.38 62 159.06 157.62 +.17 -.3 iShBrazSC N EWZS .40e 2.9 18.14 12.00 36 13.89 89 13.97 12.99 +.86 -14.7 iShIntlPfd N IPFF .96e 5.5 19.76 17.15 23 17.49 166 17.56 17.25 +.02 -6.2 iShSPTUS s N ITOT 65.40 55.13 1116 64.50 3832 64.78 64.01 +.05 +5.5 iShSTNtMu N SUB .86 .8 106.40 104.31 58 105.30 282 105.38 105.17 +.12 +.4 iShAgcyBd N AGZ 1.81 1.6 114.58 110.49 7 111.26 42 111.37 111.11 -.14 -1.6 iShSelDiv Q DVY 3.03e 3.1 102.32 90.47 574 98.39 4670 99.18 98.18 -.53 -.2 iShGTimb Q WOOD .94e 1.3 83.88 61.04 137 75.01 254 79.01 74.89 -2.98 +5.5 iShTIPS N TIP 1.69e 1.5 115.26 111.04 672 112.12 5877 112.60 112.10 -.74 -1.7 iShEurFn Q EUFN .74e 3.6 25.85 19.86 737 20.44 28668 20.53 20.26 +.06 -12.3 iShAsiaexJ Q AAXJ 1.30e 1.8 83.52 69.03 528 72.01 3314 72.07 70.76 +.04 -5.6tiShChinaLC N FXI .87e 2.1 54.00 41.23 29880 42.39 111036 42.55 41.23 -.51 -8.2 iShTransp N IYT 1.70e .9 206.73 162.38 115 193.31 1316 193.94 186.44 +3.50 +.9 iShChinaSC N ECNS 1.73e 3.5 56.49 45.00 0 49.89 14 50.37 49.24 -.38 -1.3 iSCorSP500 N IVV 4.38e 1.6 288.69 243.45 4869 281.62 16240 283.15 280.36 +.19 +4.7 iSMornMC N JKG 2.32e 1.2 194.94 166.17 5 188.29 32 189.27 186.37 +.41 +1.4 iShEMInfr Q EMIF .93e 3.2 35.28 27.44 1 28.88 8 28.88 28.28 +.27 -12.2 iShGClnEn Q ICLN .33e 3.7 10.08 8.58 35 8.95 279 8.99 8.83 +.03 -4.0 iShUSAgBd N AGG 2.65e 2.3 110.66 105.00 3025 106.27 12029 106.55 106.20 -.24 -2.8 iShEMkts N EEM .59e 1.3 52.08 42.15 75114 43.96 267473 44.04 43.06 +.11 -6.7 iShACWX Q ACWX 1.00e 2.1 53.74 46.32 324 48.00 3050 48.04 47.44 +.17 -3.9 iShiBoxIG N LQD 3.87 3.4 121.85 113.72 5140 115.25 22577 115.74 115.12 -.45 -5.2 iSh ACWI Q ACWI 1.43e 2.0 77.54 66.15 1719 72.79 7623 72.92 72.31 +.13 +1.0 iSKokusai N TOK 1.60e 2.4 69.65 60.17 8 66.28 13 66.44 65.94 +.23 +2.5 iShCorUSTr N GOVT .33 1.3 25.60 24.26 996 24.57 4864 24.64 24.55 -.06 -2.0 iSEafeSC Q SCZ 1.51e 2.4 69.19 58.56 3076 63.11 8987 63.17 62.51 +.36 -2.2 iSGblTelcm N IXP 2.31e 4.2 62.55 53.47 79 54.92 172 55.80 54.74 -.58 -9.3 iShEMBd Q EMB 5.27e 4.9 117.46 105.17 2894 108.56 15833 109.29 108.45 -.51 -6.5 iShGblTech N IXN 1.10e .6 173.28 135.10 106 171.25 624 172.24 168.90 +.56 +11.4 iShAaa-ACp N QLTA 1.51e 3.0 53.16 50.03 8 50.52 25 50.75 50.51 -.27 -4.4siSMrnMCG N JKH .59e .3 228.52 180.50 2 227.88 14 228.52 224.71 +1.08 +12.5 iShIndones N EIDO .35e 1.5 30.61 21.90 802 23.32 4350 23.51 22.98 -.23 -18.0siSSP500Gr N IVW 2.03e 1.2 170.14 138.20 542 169.30 2415 170.14 167.78 +.16 +10.8 iShNYMun s N NYF 56.36 54.26 8 54.81 40 54.90 54.76 -.08 -1.7 iShGblHcr s N IXJ 61.56 53.45 40 58.86 3793 59.08 58.50 -.11 iShGnmaBd Q GNMA .75e 1.5 50.11 47.84 3 48.47 28 48.65 48.40 +.01 -2.0 iShGblFin N IXG 1.28e 1.9 76.01 63.00 177 65.75 322 66.13 64.91 +.84 -6.0 iShUSAQlt N QUAL 1.04e 1.2 88.63 73.62 260 85.93 974 86.28 85.39 +.02 +3.7 iSSPGlbEn N IXC 1.01e 2.7 39.50 30.55 64 37.02 1560 37.27 36.49 -.59 +4.1 iShCalMn s N CMF 59.75 57.68 52 58.71 697 58.78 58.58 +.04 -.7 iSh CMBS N CMBS 1.00 2.0 52.29 49.27 34 50.04 108 50.16 49.91 -2.4 iShUSASize N SIZE 1.26e 1.5 88.35 75.90 5 85.94 21 86.24 85.58 +.05 +2.5 iSGblInfra N IGF 1.27e 2.9 46.80 41.66 173 43.58 923 43.78 43.23 -.07 -3.6 iShNANatR N IGE .85e 2.3 38.33 30.59 55 36.40 371 36.91 36.03 -.68 +2.7 iSh JPXNik N JPXN 70.78 58.30 1 62.79 4 62.93 62.38 +.69 -3.3 iShUSAVal N VLUE 1.49e 1.8 89.40 73.08 101 84.39 638 85.00 84.21 -.10 +.9 iShLatAm N ILF .60e 1.9 39.54 28.68 1744 31.99 6482 32.20 30.78 +.85 -6.4 iShUSAMo N MTUM .81e .7 114.69 90.67 648 113.65 3209 114.43 112.45 +.29 +10.2 iShMrnMCV N JKI 2.72e 1.7 168.36 144.10 3 161.30 22 162.24 160.92 -.22 +1.1 iShPhilpns N EPHE .20e .6 40.19 28.80 216 31.28 921 31.38 30.58 +.29 -19.4 iSSP500Val N IVE 2.14e 1.9 121.12 103.71 762 112.38 5508 113.06 112.03 +.03 -1.6 iShNMuBd N MUB 2.59 2.4 111.66 107.56 429 109.23 2326 109.40 109.13 -.03 -1.4 iShUKSC bt A EWUS 1.38e 3.2 46.20 38.97 1 43.21 6 43.37 42.92 -.29 -.9 iSRTop200V N IWX 1.17e 2.3 55.82 48.02 12 51.49 102 51.86 51.35 +.12 -1.8 iShIntlDev N WPS 1.16e 3.0 42.27 37.06 11 38.36 57 38.44 37.79 +.14 -2.9 iShAsia50 N AIA 1.02e 1.6 72.96 58.62 46 63.04 345 63.07 61.68 +.49 -4.5 iSh20 yrT N TLT 3.05 2.5 129.57 116.09 10370 120.76 32148 122.45 120.70 -1.96 -4.8siSRTop200G N IWY .82e 1.0 81.81 65.31 35 81.34 330 81.81 80.75 -.08 +11.2 iSh7-10yTB Q IEF 1.96 1.9 108.81 100.33 3363 102.22 11787 102.67 102.18 -.39 -3.2 iShRTop200 N IWL 1.02e 1.6 66.19 55.62 6 64.78 45 65.17 64.45 -.01 +5.4 iShIntSelDv N IDV 1.51e 4.3 35.93 31.67 341 32.69 2652 32.72 32.30 -.01 -3.3 iSh1-3yTB Q SHY .52 .6 84.72 83.09 1731 83.25 8256 83.29 83.20 -.7 iS Eafe N EFA 1.66e 2.4 75.27 65.86 28610 68.07 101026 68.18 67.47 +.28 -3.2 iShGerSC bt A EWGS .69e 1.1 70.42 54.27 2 62.90 50 62.90 62.15 +1.13 -2.2 iShEurRE Q IFEU 1.46e 3.6 42.63 37.62 14 40.00 23 40.35 39.73 -.09 -2.9 iSRusMCV N IWS 1.59e 1.8 92.95 81.56 362 89.46 2000 90.07 89.08 -.09 +.3 iShCrLTBd N ILTB 2.54 4.2 65.21 59.00 7 60.27 62 60.88 60.27 -.71 -6.9siSRusMCG N IWP 1.02e .8 132.29 106.74 271 131.66 1063 132.29 130.02 +.54 +9.1 iShIntlRE Q IFGL 1.48e 5.0 31.77 28.31 20 29.34 195 29.34 29.01 +.05 -2.2 iShEuroSC Q IEUS 1.08e 1.9 62.36 52.74 9 56.74 44 57.22 56.39 +.05 -1.9 iShNorC bt A ENOR .58e 2.1 29.21 23.54 90 27.27 380 27.47 27.00 -.19 +5.7 iShRusMid N IWR 2.85e 1.3 220.02 188.02 158 216.84 851 218.13 215.01 +.22 +4.2 iShMrnSC N JKJ 1.78e 1.0 185.03 153.97 2 183.42 9 183.48 181.50 +.68 +5.3 iShIreland N EIRL .55e 1.2 50.12 42.91 10 47.39 61 48.50 47.30 -1.11 -1.3 iSCorSPMid N IJH 1.89e .9 201.21 168.25 990 199.39 5575 200.97 197.69 +.15 +5.1 iSh10yCBd N CLY 2.67 4.6 63.67 57.32 25 58.45 428 59.01 58.39 -.74 -7.5 iShiBxHYB N HYG 5.09 5.9 89.04 84.07 9636 85.62 48066 85.69 85.45 +.01 -1.9 iShFinlC bt A EFNL .51e 1.2 45.01 38.26 15 41.22 110 42.01 41.09 +.24 +4.6siShSft N IGV .12e .1 197.24 137.14 296 195.81 1310 197.24 193.16 -.42 +26.7 iShCorUS n N FTY 51.01 43.20 256 48.89 857 49.55 48.53 -.75 -1.5 iShDenC bt A EDEN .81e 1.2 71.11 62.85 12 67.35 196 67.61 66.31 +.84 -.4 iShs SOX Q SOXX 1.55e .8 198.84 142.78 291 184.42 2650 186.04 180.16 +2.50 +8.6 iShIndia50 Q INDY .15e .4 39.29 33.37 56 36.17 635 36.49 35.68 +.02 -2.6 iShNetw N IGN .25e .5 55.29 44.16 8 53.33 30 54.46 53.33 -.79 +10.0siShNATch N IGM .73e .4 203.64 148.00 25 202.06 135 203.64 199.74 -.26 +19.7 iShNsdBio s Q IBB 119.30 100.22 1717 118.26 9084 118.80 116.89 -.09 +10.8 iShResRE N REZ 2.01e 3.2 66.52 53.83 17 62.55 98 63.23 61.90 -.75 +.5 iSh2019Mun N IBMH .27 1.1 25.65 24.92 41 25.39 144 25.42 25.38 -.01 +.3 iShC&SRE N ICF 2.97e 3.0 104.37 88.40 109 99.06 547 100.50 98.55 -1.61 -2.2 iShKLDSoc N DSI 1.11e 1.1 106.16 88.85 253 104.36 396 104.83 103.62 -.15 +6.2 iShGbl100 s N IOO 49.47 42.39 59 47.24 209 47.34 46.87 +.14 +2.9 iSh2018Mu N IBMG .23 .9 25.54 25.32 13 25.43 50 25.44 25.40 +.02 +.1siShConsSv N IYC 1.50e .8 201.34 160.53 7 199.55 61 201.34 198.30 -.80 +11.3 iShMBS Q MBB 3.04e 2.4 107.76 102.93 586 104.04 3467 104.23 103.99 -.13 -2.4 iShGvCrBd N GBF 2.86 2.6 115.65 109.28 3 110.40 12 110.80 110.39 -.30 -3.1 iShIndia bt A INDA .24e .7 38.21 32.16 3854 34.10 17913 34.38 33.56 -5.5 iSR1KVal N IWD 2.41e 2.0 131.56 114.01 750 123.07 5229 123.82 122.68 +.05 -1.0 iSMrnSCG N JKK .87e .4 211.03 156.02 3 207.40 18 208.21 204.31 +1.28 +15.6 iShPoland N EPOL .42e 1.8 30.19 21.30 209 22.92 1248 22.95 22.13 +.43 -15.4siSMCGth N IJK 1.88e .8 233.15 190.88 236 231.00 570 233.15 229.12 +.24 +7.0 iShIntGvC N GVI 1.99 1.8 111.75 106.93 46 107.70 403 107.84 107.56 -1.9siSR1KGr N IWF 1.45e 1.0 150.13 119.96 1006 149.43 6079 150.13 148.03 +.12 +11.0 iSIndiaSC bt A SMIN .10e .2 55.13 40.79 49 41.53 406 42.51 40.86 -1.03 -21.0 iShCorUSCr Q CRED 4.20 3.9 112.93 106.38 66 107.48 418 107.89 107.38 -.46 -4.1 iSRus1K N IWB 2.36e 1.5 159.31 134.39 446 156.02 4000 156.84 155.21 +.09 +5.0 iSR2KVal N IWN 1.98e 1.5 136.50 112.01 650 134.39 5360 135.07 132.87 +.42 +6.9 iShIntCrBd Q CIU 3.09 2.9 110.70 105.71 347 106.51 1612 106.65 106.34 -.08 -2.5 iSh1-3CrBd Q CSJ 1.52 1.5 105.61 103.47 1200 103.68 3250 103.73 103.59 +.01 -.8 iSR2KGr N IWO 1.36e .6 214.74 162.12 590 212.83 2587 214.01 208.91 +1.62 +14.0 iSh10-20TB N TLH 2.99 2.3 140.10 127.49 50 130.77 193 131.56 130.71 -.97 -3.9 iShFltRtB N FLOT .32 .6 51.10 50.79 951 50.95 7675 50.98 50.92 +.01 +.3 iShR2K N IWM 1.77e 1.1 170.20 134.12 17568 168.48 80805 169.31 165.96 +1.06 +10.5 iSh3-7yTrB Q IEI 1.78 1.5 124.98 118.68 189 119.79 1323 119.98 119.71 -.16 -1.9 iShCorHiDv N HDV 2.90e 3.4 94.20 82.16 177 85.74 1155 86.46 85.59 -.35 -4.9 iSCorUSVal s Q IUSV 1.16e 2.1 58.64 50.22 258 54.75 2202 55.07 54.56 +.05 -1.2siSCorUSGr s Q IUSG .72e 1.2 59.78 47.78 210 59.46 2965 59.78 58.96 +.01 +10.6 iShChina N MCHI .61e 1.0 76.72 57.14 2334 63.66 12281 64.34 62.75 -.94 -4.3 iShShtTrB Q SHV .03e 110.44 110.18 572 110.38 5863 110.40 110.34 +.03 +.1 iShUSPfd Q PFF 2.13a 5.6 39.28 36.52 2969 37.74 12919 37.75 37.50 +.07 -.9 iSEafeMnV N EFAV 2.81e 3.9 76.51 69.61 413 72.56 1865 72.59 70.89 +.58 -.6 iSRus3K N IWV 2.47e 1.5 169.20 142.71 343 166.77 971 167.49 165.82 +.18 +5.4 iSGblMatl N MXI 1.02e 1.5 75.19 61.73 8 66.73 154 67.80 66.49 -.28 -4.8 iShUtils N IDU 4.54e 3.4 142.50 119.51 34 132.83 182 134.45 132.01 -.59 iSUSAMinV N USMV .87e 1.6 55.45 49.12 736 54.59 7878 54.76 54.38 -.01 +3.4 iSMrnSCV N JKL 2.98e 1.9 158.15 134.66 3 154.55 35 155.21 152.65 +.12 +1.5 iShMCVal N IJJ 2.16e 1.3 167.54 142.74 72 165.25 518 166.21 163.79 +.01 +3.2 iShGblUtil N JXI 1.99e 4.0 53.07 45.15 111 49.76 192 49.90 49.43 -.14 +.5 iShTelecm N IYZ .68e 2.5 33.00 26.34 1184 27.69 3006 28.35 27.67 -.49 -5.8siShTech N IYW 1.20e .6 188.43 143.35 78 187.29 409 188.45 185.00 +.17 +15.1 iShGblIndl N EXI 1.40e 1.6 100.28 84.04 14 90.32 51 90.41 89.26 +.84 -2.7 iShGblCSt s N KXI 54.58 47.79 10 50.37 203 50.38 49.49 +.48 iShREst N IYR 2.76e 3.4 83.27 71.27 9478 80.27 40635 81.31 79.75 -1.05 -.9 iSGblCnDis N RXI 1.39e 1.2 119.82 98.22 4 117.29 44 118.10 116.84 -.17 +7.2tiSh0-5Tips N STIP 100.84 99.14 60 99.21 682 99.29 99.14 -.20 -.7 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Saturday, July 21, 2018

PAGE 59

iShHmCnst N ITB .09e .2 46.56 33.10 2668 39.32 14402 40.23 38.71 +.29 -10.1 iShInds N IYJ 1.65e 1.1 158.32 129.07 33 148.83 200 149.41 146.79 +.76 +1.0 iShAerosp N ITA 1.31e .6 207.47 162.10 112 202.89 723 203.75 200.22 +2.85 +7.9 iShHltcare N IYH 3.01e 1.6 193.31 163.20 16 185.58 210 186.89 185.20 -1.28 +6.5 iShFinSv N IYG 1.21e .9 142.14 110.22 38 134.70 245 136.00 131.96 +3.05 +3.3 iShRegBks N IAT .61e 1.2 54.74 41.83 190 50.56 679 50.84 49.47 +1.17 +2.6 iShInsur N IAK .82e 1.3 69.95 59.34 2 63.30 21 64.12 62.78 +.46 -5.0 iShFincls N IYF 1.45e 1.2 126.54 105.78 161 120.85 2194 121.83 119.17 +1.68 +1.2 iShBroker N IAI .65e 1.0 70.58 51.86 123 66.21 362 67.20 64.91 +1.45 +5.5 iShUSEngy N IYE 1.14e 2.8 43.75 33.70 350 41.32 1964 41.84 40.78 -.78 +4.2 iShESGSel N KLD 1.14e 1.0 119.20 101.54 8 115.47 83 116.00 114.88 -.23 +4.0siShCrSPS s N IJR 87.14 66.77 3739 86.72 19124 87.16 85.18 +.87 +12.9siShMedDev N IHI 1.57e .8 209.22 160.37 96 208.14 564 209.40 204.61 +1.51 +20.0 iShConsGd N IYK 2.43e 2.0 130.93 111.06 8 120.46 626 121.03 119.26 +.12 -4.9 iShHltcPrv N IHF .24e .1 184.21 139.65 22 181.86 102 184.15 181.03 -2.03 +16.0 iShCorTInt N IXUS 1.28e 2.1 67.93 58.36 434 60.83 2673 60.89 60.15 +.14 -3.6 iShPharm N IHE 3.11e .9 166.06 139.28 11 157.58 50 159.06 156.76 -1.46 +2.1 iShBasM N IYM 1.42e 1.4 108.32 89.47 25 99.50 183 101.10 98.89 -.42 -2.6 iShPeru N EPU .70e 1.8 44.95 34.54 22 39.39 458 39.62 38.45 +.45 -3.9 iShCorEafe N IEFA 1.56e 2.4 70.84 61.63 3102 64.27 18367 64.34 63.69 +.27 -2.8 iShOilEq N IEZ .86e 2.4 40.89 29.57 16 35.57 361 36.33 35.47 -1.20 -1.0 iShDJ US N IYY 2.01e 1.4 143.07 120.99 16 140.50 58 141.17 139.81 +.04 +5.1 iShO&GEx N IEO 1.06e 1.4 77.84 50.49 73 73.57 448 74.39 72.24 -1.44 +13.3 iShAggrAllo N AOA .98e 1.8 56.94 51.55 46 53.92 262 53.99 53.60 +.06 +.1 iShCrShUS s Q ISTB 50.47 48.89 112 49.03 547 49.08 49.01 -.03 -1.6 iShEurope N IEV 1.12e 2.5 50.81 43.96 445 45.70 2561 45.74 45.28 +.15 -3.3 iShGroAllo N AOR .81e 1.8 46.77 43.25 31 44.66 228 44.72 44.51 +.01 -.6 iSRusMic N IWC 1.08e 1.0 109.96 83.45 30 107.68 298 108.31 106.50 +.11 +12.5 iShModAllo N AOM .71e 1.9 39.05 36.94 52 37.66 452 37.77 37.47 +.01 -1.0 iShMorMl bt A IYLD 1.33e 5.1 25.96 24.39 21 24.70 155 24.70 24.57 +.03 -4.4 iSMsciVal N EFV 1.66e 3.2 59.57 50.57 176 51.80 1101 51.83 51.36 +.10 -6.2 iSSCVal N IJS 1.73e 1.0 170.40 132.50 118 168.13 1368 169.21 165.56 +1.10 +9.5 iShConsAllo N AOK .64e 1.9 35.27 33.64 30 34.10 230 34.17 34.04 -.02 -1.6 iShEafeGr N EFG 1.37e 1.7 85.81 74.54 381 80.57 810 80.70 79.79 +.59 -.2siShSCGrth Q IJT 1.54e .8 198.72 149.00 130 198.00 746 198.90 193.99 +2.65 +16.4 iShiB3-20F s N IBCD 24.82 24.24 1 24.36 5 24.37 24.32 -.03 -.6 iShiB3-23x s N IBCE 24.76 23.38 0 23.58 6 23.62 23.58 -.06 -2.9 iShBd3-23 s N IBDD 26.95 25.50 2 25.66 25 25.74 25.63 -.03 -3.0 iShBd3-20 s N IBDC 26.38 25.81 197 25.90 258 25.98 25.88 -.02 -.7 iStar N STAR 4 12.26 9.75 239 10.71 1466 10.75 10.52 -5.2 iStar pfD N STARpD 2.00 7.8 26.12 24.29 12 25.55 20 25.61 25.40 +.10 +.7 iStar pfG N STARpG 1.91 7.6 25.94 24.21 2 25.01 10 25.33 24.99 -.14 -2.0 iStar pfI N STARpI 1.87 7.5 25.94 24.25 19 24.97 27 25.00 24.85 +.12 -.8 ITT Inc N ITT .54 1.0 17 57.62 38.66 554 53.94 2669 54.32 51.78 +1.05 +1.1 Itus Cp hrs Q ITUS 6.43 .60 99 3.45 385 3.49 3.14 +.25 +46.2 Iberiabnk Q IBKC 1.52 1.8 30 87.55 68.55 1370 82.85 3158 83.35 75.20 +7.60 +6.9 Iberia pfB Q IBKCP 1.66 6.1 30.16 25.82 3 27.01 13 27.25 26.91 -.77 -4.8 Iberiab pfC Q IBKCO 1.65 6.1 28.92 26.21 0 26.95 1 27.00 26.66 -.33 -4.1sIcahn Ent Q IEP 7.00f 9.1 32 79.21 49.13 159 77.04 632 79.21 76.58 +.60 +45.4 IchorHld n Q ICHR 10 35.51 17.76 433 20.72 3557 21.30 20.02 +.11 -15.8sIcon PLC Q ICLR 36 140.26 97.12 228 140.14 1278 140.68 135.28 +1.79 +25.0 IconixBrnd Q ICON 1 6.98 .55 1057 .65 4388 .70 .60 +.03 -49.7 Idacorp N IDA 2.36 2.5 23 100.04 79.59 147 93.28 849 94.72 91.55 +.10 +2.1 IdealPower Q IPWR 3.29 .92 189 1.09 419 1.10 .95 +.06 -23.2 Identive lf Q INVE 5.84 2.55 38 4.69 106 4.69 4.02 +.23 +40.4tIderaPhm Q IDRA 2.87 .80 1489 .86 16032 1.06 .80 -.15 -59.2 IDEX N IEX 1.72 1.2 31 150.72 110.25 250 140.04 1278 141.85 136.57 +1.39 +6.1siKangHlth Q KANG 18 20.62 11.70 932 20.53 2469 20.70 20.31 +.09 +29.9 Ikonics Q IKNX 13.03 7.25 10.20 1 10.20 10.20 +35.6 ITW N ITW 3.12 2.1 30 179.07 135.07 2431 146.86 8592 148.03 141.58 +3.11 -12.0sIllumina Q ILMN 81 314.96 169.70 835 311.15 3646 314.96 299.51 +4.16 +42.4 ImageSens Q ISNS 5.20 2.50 3 4.40 23 4.40 4.27 +.10 +49.2 Imax Corp N IMAX 26.70 17.58 535 22.65 3574 23.95 22.30 -1.15 -2.2 Immersn h Q IMMR 9 17.71 5.76 236 15.19 1728 15.79 15.14 -.54 +115.2 ImmuCell Q ICCC 79 9.25 5.26 3 7.08 37 7.29 6.87 +.21 -19.5 ImmuneDs Q IMDZ 13.05 2.80 535 4.30 1069 4.65 4.08 -.35 +10.3 ImmuneP rs Q IMNP 2.84 .17 275 .19 2340 .22 .19 -.02 -66.8 ImunoCll rs A IMUC 1.45 .17 148 .24 1092 .25 .23 -.00 -23.1 ImunoGn Q IMGN 13.41 4.80 2936 10.25 10616 10.37 9.67 +.13 +59.9sImunmd Q IMMU 27.33 7.17 1105 26.14 8622 27.33 24.96 +.56 +61.8 Immuron n Q IMRN 16.70 4.47 5 10.85 41 11.73 10.25 -.55 +105.1 Immutep Q IMMP 3.06 1.25 31 2.60 106 2.67 2.53 +65.6 ImpacMtg A IMH 4 15.50 7.18 21 9.15 121 10.04 9.05 -.91 -9.9 ImpOil g A IMO .57 1.8 65 34.20 25.91 322 32.55 1517 34.01 32.07 -1.43 +4.4sImperva Q IMPV 57.35 37.17 209 56.85 1587 57.65 53.30 +3.10 +43.2 Impinj n Q PI 55.90 9.95 328 24.98 1467 25.75 23.10 +1.19 +10.9 ImprimisP Q IMMY 3.19 1.35 73 2.43 222 2.43 2.19 +.16 +42.9 IncOpR A IOR 28 14.25 8.51 0 12.84 1 12.84 12.84 -.24 +15.8 Incyte Q INCY 140.11 60.23 1040 69.20 7944 71.17 69.02 -.99 -26.9 IndCDrillg N ICD 5.48 2.72 158 3.97 800 4.41 3.74 -.45 -.3 IndepHld N IHC .25f .7 12 39.85 20.53 6 33.70 31 34.70 33.55 -.35 +22.8 IndepRT N IRT .78a 7.8 20 10.63 8.26 305 9.98 1884 10.18 9.89 -.20 -1.1sIndBkMA Q INDB 1.52 1.7 26 88.15 65.25 277 88.15 526 88.50 78.65 +9.65 +26.2 IndBkMI Q IBCP .60 2.3 20 27.10 18.50 74 25.70 343 25.80 25.30 +.30 +15.0 IndepBkTX Q IBTX .56f .8 21 79.00 51.71 109 69.55 547 69.95 67.25 +2.50 +2.9 IndiaFd N IFN 1.82e 1.9 28.81 23.71 32 24.72 207 24.88 24.42 +.07 -5.4 IndiaGCap A IGC 1.63 .30 71 .44 683 .49 .42 -.04 -56.5 IndoTel s N TLK .67 36.19 23.66 363 27.39 1807 27.59 26.60 -.29 -15.0sIndusAc un Q INDUU 11.00 9.95 11.00 0 11.00 11.00 +.45 +9.5 IndSvAm lf Q IDSA 2.70 1.34 2 1.91 15 1.91 1.86 -.01 +16.2 IndLogis n Q ILPT .60e 74 24.00 17.21 141 23.00 527 23.49 22.81 -.31 -1.5 IndBach N IBA .87e 1.4 67.61 53.00 10 60.52 32 61.65 58.75 +1.20 +5.6 Infinera Q INFN 12.39 6.10 953 8.97 8201 9.66 8.78 -.65 +41.7 InfinityPh Q INFI 3.75 .93 371 1.91 965 2.08 1.88 -.13 -5.9 InflaRx n Q IFRX 70 42.83 14.47 19 32.40 81 40.13 31.50 -1.44 +54.7 InfoSvcs Q III .20f 4.9 5 4.63 3.52 62 4.06 258 4.23 4.00 -.01 -2.6sInfosys N INFY .40e 2.0 18 20.09 13.88 5197 20.01 30185 20.15 19.44 +.59 +23.4 InfrREIT n N HIFR 1.00 4.7 17 23.22 17.60 85 21.42 719 22.08 21.26 -.57 +15.3 InfrEnAlt Q IEA 10.42 8.25 37 9.76 441 10.32 9.71 -.33 -1.6 InfuSystem A INFU 3.60 1.70 76 3.20 121 3.50 3.15 -.15 +39.1 IngerRd N IR 2.12f 2.3 21 97.67 79.63 1463 91.80 5816 92.10 89.63 +.75 +2.9sIngevity N NGVT 91.32 55.07 297 89.98 1635 91.32 87.39 +1.78 +27.7 InglesMk h Q IMKTA .66 2.2 13 36.95 20.75 56 29.55 295 30.20 29.45 -.20 -14.6tIngredion N INGR 2.40 2.5 13 146.28 95.01 501 96.84 3461 99.33 95.01 -2.62 -30.7 InnerWkgs Q INWK 24 12.03 8.19 167 8.53 742 8.82 8.49 -.25 -15.0 Innodata Q INOD 1.70 .88 116 1.12 304 1.16 1.05 +.05 -17.6 Innophos Q IPHS 1.92 3.9 44 51.34 38.66 62 49.74 313 50.40 48.56 +.48 +6.4sInnospec Q IOSP .88f 1.1 30 83.20 54.10 47 81.55 324 83.20 80.60 -.45 +15.5 InnovBio rs Q INNT 50.50 3.43 436 6.18 7334 17.25 6.06 -17.52 +1.3 InnovInd n N IIPR 1.00 3.0 39.75 15.72 59 32.91 613 35.11 32.37 -1.60 +1.9sInnoInd pfA N IIPRpA 29.15 25.50 2 28.10 14 29.15 28.10 -.40 +.6 InnovSolu Q ISSC 10 4.15 2.60 9 2.99 26 3.05 2.94 -.06 +1.7 Innoviva Q INVA 1.00 7.0 14 17.99 11.47 585 14.19 3464 15.07 13.94 -.72 Innsuites A IHT .01 .6 3.70 1.23 11 1.55 49 1.64 1.48 +.03 -11.4sInogen Q INGN 214.99 89.01 160 209.72 1067 214.99 191.52 +11.22 +76.1 Inovalon n Q INOV .12p 17.80 8.90 155 10.10 1092 10.53 9.90 -.35 -32.7 InovioPhm Q INO 8.02 3.64 371 4.32 2353 4.38 4.07 +.05 +4.6 Inphi N IPHI 17 44.25 23.65 485 33.35 3503 35.45 32.04 -1.32 -8.9 Inpixon rs Q INPX 27.00 .12 1148 .16 14579 .19 .15 +.01 -97.4 InseegoCp Q INSG 2.33 1.01 107 1.98 835 1.98 1.90 +.03 +23.0 InsightEnt Q NSIT 17 51.28 32.11 134 50.13 858 50.34 48.74 +.64 +30.9 InsightS n N INSI .80 4.4 21.10 18.04 17 18.37 110 18.64 18.34 -.05 -7.7 Insignia s Q ISIG .70e 2.40 .98 12 1.61 33 1.69 1.61 -.06 +35.3 Insmed Q INSM 33.94 11.49 336 24.98 2445 25.95 24.36 -.36 -19.9 Insperity s N NSP 32 101.90 35.48 195 97.75 1329 99.55 95.40 +.95 +70.4 InsprMed n N INSP 47.26 22.50 135 42.22 688 45.93 40.80 +.29 +69.0 InspEnt Q INSE 14.00 4.40 34 6.40 266 6.40 5.41 +.20 -34.7 InstlldBPd N IBP 32 79.40 50.95 172 58.35 912 59.70 54.20 +3.20 -23.2sInsteel Q IIIN .12a .3 32 40.35 23.20 425 41.77 1230 42.70 32.96 +8.19 +47.5sInstructre n N INST 49.18 28.85 374 47.05 2290 49.18 44.80 +2.05 +42.1 Insulet Q PODD 102.89 48.82 414 87.60 2964 89.63 84.72 +1.53 +27.0 InsysTher s Q INSY 14.00 4.10 752 7.83 2369 8.39 7.37 +.17 -18.6 IntecPhm n Q NTEC 9.80 4.00 61 4.70 239 4.85 4.45 +.10 -8.7sIntegerHl N ITGR 73.95 40.01 155 72.15 1090 73.95 71.80 -1.35 +59.3 IntegLfSc s Q IART 72 67.50 41.51 551 62.95 2730 63.73 62.36 -.05 +31.5sIntgDv Q IDTI 36 35.71 23.07 1272 34.69 5288 35.71 34.03 +.50 +16.7 IntegMed n Q IMTE 44.00 1.85 13 13.61 92 18.04 13.01 -.98 +141.7 Intel Q INTC 1.20 2.3 19 57.60 34.25 17355 51.91 86456 52.32 51.01 -.31 +12.5 Intellia n Q NTLA 35.99 14.45 513 31.62 3378 32.37 29.10 -.98 +64.5 Intellichk A IDN 3.58 1.50 2 2.25 24 2.30 2.09 -.02 -12.1sIntellgSys A INS 11.30 3.50 36 10.11 202 11.30 9.11 +.71 +121.7 Intelliph Q IPCI 3 2.87 .32 140 .37 748 .47 .35 -.14 -54.4 Intelsat N I 21.48 2.44 2410 19.00 14482 21.29 18.60 -1.70 +460.5sIntParfum Q IPAR .84 1.5 40 56.55 35.75 78 56.95 342 57.30 55.00 +1.50 +31.1 InterXion N INXN 67.19 45.66 496 65.37 1559 65.98 63.02 +2.07 +10.9 InteractB Q IBKR .40 .6 41 80.32 36.23 532 62.66 5457 66.88 61.78 +1.16 +5.8 InterceptP Q ICPT 135.59 51.05 606 93.80 2889 97.00 92.03 -3.30 +60.6sIntcntlExc s N ICE .88e 1.2 18 76.97 63.22 1840 75.81 8215 76.97 74.71 +1.11 +7.4 IntCtlHtls N IHG 69.23 49.03 68 65.38 513 65.68 64.55 -.02 +2.9 InterDig Q IDCC 1.40 1.7 12 85.85 67.55 286 83.40 1385 85.00 82.13 -1.35 +9.5 Interface Q TILE .26 1.1 24 26.25 18.30 208 23.45 1163 23.75 23.10 -.10 -6.8 Intergroup Q INTG 31.00 21.30 29.50 1 29.50 29.50 -1.05 +23.8 IntlnkEl n Q LINK 9.50 2.50 106 4.20 444 4.46 3.22 +.64 -19.5 Intermolec Q IMI 1.98 .86 69 1.61 388 1.80 1.51 -.15 +17.5 Internap rs Q INAP 22.36 8.88 487 10.20 1879 11.97 9.90 -1.68 -35.1 IntlBcsh Q IBOC .66 1.5 18 45.00 33.85 230 44.80 781 44.90 43.05 +1.50 +12.8 IBM N IBM 6.28f 4.3 11 171.13 137.45 6411 146.35 37144 150.54 142.74 +.45 -4.6 IntFlav N IFF 2.76f 2.1 33 157.40 122.11 640 128.94 2777 130.05 126.71 +.68 -15.5 IntlGmeT n N IGT .80 3.2 31.00 18.08 1152 24.84 12169 25.61 24.12 -.05 -6.3 IntMktCt n N IMC IntPap N IP 1.90 3.6 18 66.94 50.00 1394 52.84 7719 53.47 52.19 -.31 -8.8 IntlSeaw n N INSW 24.78 15.23 129 21.46 518 22.08 20.75 -.37 +16.3 IntlSpdw Q ISCA .47f 1.1 9 49.95 33.15 100 44.00 617 45.10 43.80 -1.00 +10.4 IntTower g A THM .78 .29 74 .51 437 .52 .47 -.02 +18.8 IntrntGold Q IGLD 10.91 2.40 0 2.82 27 2.92 2.64 +.05 -66.6 IntrntInitJ Q IIJI .12e 1.2 12.50 8.12 100 10.07 229 11.15 9.42 +.66 +10.5 IntrpDia rs Q IDXG 1 1.80 .72 535 1.05 4035 1.08 .93 +.10 +2.9 Interpublic N IPG .84 3.9 14 26.01 18.30 4518 21.48 32927 23.77 21.41 -1.82 +6.5 IntersENT Q XENT 42.95 26.90 216 33.93 1425 34.85 32.85 +.23 +4.7 Intersectns Q INTX 4.70 1.46 14 1.77 198 1.90 1.64 +.11 -21.7 IntstP pfD N IPLpD 1.28 5.1 26.90 23.44 2 25.15 17 25.21 25.08 +.01 -1.3 inTestCorp A INTT 19 10.25 5.75 24 7.35 225 8.00 7.35 +.05 -15.0 Intevac Q IVAC 99 12.00 4.51 53 4.95 565 5.08 4.78 +.10 -27.7 IntraCellu Q ITCI 25.82 10.25 234 20.80 1281 21.10 19.83 +.36 +43.6 IntPotash N IPI 5.31 2.64 473 4.05 2145 4.17 3.87 +.05 -14.9 Intrexon N XON 23.84 10.26 2421 14.75 11772 15.27 14.13 -.63 +28.0sIntriCon Q IIN 49.30 6.90 118 48.00 586 49.30 43.67 +4.75 +142.4sIntuit Q INTU 1.56 .7 48 218.61 132.62 776 215.28 4866 218.61 210.93 +1.57 +36.4sIntSurg s Q ISRG 78 532.30 307.00 2253 516.78 5798 538.98 512.42 -7.56 +41.6tInuvo A INUV 1.24 .67 8 .70 136 .75 .67 -.01 -13.6 Invacare N IVC .05 .3 20.00 12.30 314 17.60 2346 18.20 17.00 +.30 +4.5 Invesco24 n N IHTA 10.33 8.28 25 9.22 113 9.35 9.19 +.06 -10.6 InvHiIn23 n N IHIT 10.32 9.53 28 9.83 282 9.99 9.80 -.06 +.4 InvAdvMu2 A VKI .78 7.3 11.93 10.33 25 10.71 392 10.75 10.68 +.02 -5.9 InBLDR As Q ADRA .72e 2.1 37.70 31.68 3 33.62 6 33.86 33.52 -.01 -2.7 InBLDR Dv Q ADRD .72e 3.2 25.31 21.89 0 22.70 19 22.81 22.62 -.03 -3.5 InBLDR Em Q ADRE .60e 1.4 48.92 40.01 107 42.08 134 42.20 41.52 +.21 -2.4 InBLDR Eu Q ADRU .78e 3.5 24.65 21.45 2 22.30 5 22.32 22.10 +.21 -2.6 Inv Bond N VBF .83a 4.7 20.29 17.47 16 17.72 153 17.78 17.58 +.09 -10.9 InvCAVal N VCV .79 6.7 13.20 11.53 72 11.87 322 11.88 11.76 +.05 -5.6 InvDynCrd N VTA .90 7.9 12.10 11.33 156 11.45 733 11.50 11.42 +.01 -2.2 In SCMatII Q PSCM .41e .8 55.75 43.76 2 54.56 12 54.91 53.51 +.44 +4.3 InSC UtilII Q PSCU 1.21e 2.2 57.53 47.05 7 53.86 50 54.88 53.59 -.84 +2.0 InOpYCmd Q PDBC 19.43 15.77 420 17.69 4645 17.74 17.38 -.12 +1.4 InvMltStr Q LALT 23.50 19.26 0 22.04 1 22.04 21.89 +.22 +3.7 InvGDrChi Q PGJ .20e .4 50.87 39.77 45 45.34 154 46.40 45.27 -.98 +1.1 InvDivAch Q PFM .50e 1.9 27.77 24.04 11 26.30 72 26.37 26.13 +.03 -.6 PS EnEx N PXE .50e 1.9 27.45 17.35 26.53 +15.9 InvHiYlDv Q PEY .54 3.0 18.61 16.52 150 17.79 841 17.89 17.65 -.08 -.1 InvIntlDiv Q PID .65e 4.1 17.38 15.28 110 15.89 515 15.92 15.73 -.03 -3.9 PwSMidVal N PXMV .64e 2.1 32.07 28.87 31.04 -.8 InvNsdMo Q DWAQ .06e .1 117.50 91.53 11 115.81 21 116.25 113.93 +1.42 +12.9 InvUtils Q PUI .63e 2.3 29.97 23.64 5 27.96 23 28.21 27.74 -.01 +.5 InvWtrRs Q PHO .18e .6 31.82 26.47 32 31.06 185 31.21 30.34 +.29 +2.6 InvBuybk Q PKW .52e .9 63.49 52.75 34 58.21 218 58.93 58.18 -.07 -1.4 PSR2KEqW N EQWS .41e .9 46.19 37.76 46.03 +6.0 InvNasIntn Q PNQI 147.75 104.05 20 142.35 118 145.69 141.62 -2.27 +23.0 InvSmMid Q PRFZ 1.30e .9 144.21 113.90 48 142.53 156 143.26 140.97 +.18 +9.7 InvBasMat Q PYZ .61e .9 75.26 60.34 2 69.24 15 69.65 68.02 +.28 -2.0 Inv CnsCyc Q PEZ .30e .5 57.39 44.22 8 56.87 66 57.33 56.20 +.64 +13.1 InvTechM Q PTF .26e .4 64.75 45.90 6 63.51 31 64.29 62.64 +.21 +20.5sInvDWA M Q PDP .11e .2 57.69 47.00 64 57.52 355 57.80 56.65 +.49 +11.4 InvInds Q PRN .19e .3 64.86 53.77 2 62.27 27 62.48 60.90 +.91 +2.2 InvHlthcr Q PTH 94.93 59.64 22 93.81 108 94.53 91.52 +1.11 +30.2 Inv Fincl Q PFI .14e .4 37.29 30.63 3 35.63 80 35.81 35.12 +.69 +1.5 InvEngy Q PXI .69e 1.6 46.64 30.10 5 42.44 74 42.86 41.55 -.41 +7.5 InvCnsStp Q PSL .67e .9 72.79 59.24 12 71.84 80 72.11 71.27 -.12 +10.4 In1-30TrII Q PLW .66 2.1 33.52 30.78 16 31.60 47 31.83 31.59 -.30 -3.6sInSC InfoII Q PSCT .08e .1 87.26 71.36 73 87.01 237 87.34 85.74 +.54 +13.8sInSC Ind II Q PSCI .40e .6 70.75 52.88 105 70.61 216 70.96 68.77 +.61 +9.5sInSC HCrII Q PSCH 136.47 83.33 118 135.69 663 136.99 133.27 +1.17 +37.7 InSC FinII Q PSCF .97e 1.5 59.20 48.65 8 58.77 66 58.80 57.58 +1.07 +7.8 InSC EgyII Q PSCE .14e .8 18.77 11.37 88 16.86 164 17.10 16.54 -.37 +9.5 InSC CnS II Q PSCC 1.34e 1.6 83.51 65.00 3 81.40 13 82.05 80.62 -.27 +8.8sInSC CnDsII Q PSCD .35e .5 68.85 50.36 5 68.05 38 68.85 66.54 +1.27 +11.3 InLadR0-5 II Q LDRI .46 1.9 25.11 24.34 0 24.49 4 24.66 24.48 -.03 -1.6 PS LowVol N XRLV .46 1.3 36.20 30.71 34.25 +.9 InKBWRg II Q KBWR .79e 1.3 61.23 47.64 3 59.03 29 59.13 57.34 +1.73 +5.4 InP&CInsII Q KBWP .69e 1.1 63.06 52.71 5 61.16 47 61.99 60.56 +.72 +3.0 InKbwReit Q KBWY 2.58 7.3 38.43 29.75 51 35.43 475 35.92 34.83 -.43 +.1 InKbwHiD II Q KBWD 2.10 8.9 24.49 21.09 36 23.63 299 23.67 23.27 +.31 +.1 In KBWBkII Q KBWB .58e 1.1 60.38 46.12 262 55.16 1375 56.03 54.08 +1.26 +.3 InIntByb II Q IPKW .29e .8 40.14 32.65 41 36.49 448 36.56 36.18 +.08 -2.9 InGlbWtII Q PIO .34e 1.3 27.16 23.57 4 25.49 64 25.53 25.19 +.16 -2.1 PS SPX HiD N SPHD 1.30 3.2 43.25 38.14 40.38 -4.8 PS EMkMom N EEMO 22.52 18.46 20.17 -1.7 InGlGoldII Q PSAU .10e .6 21.85 17.58 5 17.91 78 18.18 17.65 -.26 -8.9 InGlbAgrII Q PAGG .74e 2.8 28.90 24.88 0 26.62 1 26.62 26.56 +.04 -2.8 In IntlLB II Q IDLB 32.01 28.11 1 29.48 13 29.56 29.29 +.19 -2.2 InDWATcR II Q DWTR 30.81 24.35 5 30.50 282 30.78 30.16 +.09 +8.0 InTactII Q DWIN 1.18 4.6 28.03 24.71 2 25.60 49 25.74 25.47 -.14 -4.8 In SmCMoII Q DWAS .07e .1 57.35 41.94 43 56.63 305 57.15 55.51 +.48 +16.2sInDWA MoII Q DWLV 33.51 32.05 0 33.50 47 33.55 33.14 +.18 InEmMomII Q PIE .12e .6 22.22 17.76 235 19.91 662 20.04 19.59 -.32 -3.1 InDevMoII Q PIZ .26e .9 29.70 25.84 24 28.27 99 28.30 27.96 +.07 +2.3 InvHiInc2 N VLT 1.24 9.2 15.25 13.00 12 13.41 85 13.44 13.32 +.05 -8.8 Invsco iim N IIM .84 5.9 15.47 13.64 47 14.14 359 14.18 14.09 +.02 -5.1tInvesco N IVZ 1.16 4.6 10 38.43 25.34 2473 25.46 16948 26.16 25.34 -.16 -30.3 InvMtgCap N IVR 1.68 10.5 7 18.86 15.15 548 16.07 3048 16.18 15.93 -.06 -9.9 InvMtg pfA N IVRpA 1.94 7.7 25.50 24.24 5 25.09 19 25.19 25.05 -.10 +.3 InvMtg pfB N IVRpB 1.94 7.5 26.44 24.25 5 26.03 15 26.19 25.99 -.04 +1.0 InvMtg pfC N IVRpC 1.88 7.5 25.73 23.40 23 25.13 70 25.15 24.68 +.27 +.6 Invsco oia N OIA .39 5.2 8.25 7.34 54 7.62 309 7.91 7.56 -.01 -4.8 InvMuOpTr N VMO .88 7.4 13.37 11.52 48 11.90 1173 11.94 11.78 +.14 -4.0 InvMuniTr N VKQ .82 6.8 13.04 11.51 59 11.95 1079 11.96 11.81 +.12 -4.4 InvPAVal N VPV .79 6.5 12.68 11.54 32 12.07 304 12.11 11.87 +.21 -.7 Invsco iqi N IQI .76 6.3 13.04 11.70 99 11.99 471 12.03 11.93 +.05 -4.2 InvSrInco N VVR .31 7.2 4.57 4.26 302 4.31 1894 4.31 4.27 +.03 -1.8 InvTrIG N VGM .88 7.1 13.80 12.09 93 12.39 453 12.48 12.39 -.02 -6.0 InvTrNY N VTN .85 6.7 14.00 12.61 44 12.76 119 12.82 12.74 +.01 -7.0 Investar Q ISTR .16f .6 26 29.90 20.25 12 27.20 60 27.65 26.98 -.40 +13.0 InvTech N ITG .28 1.3 23.96 17.63 119 22.37 713 22.76 21.72 +.66 +16.2tInvestBncp Q ISBC .36 2.8 19 14.69 12.52 2044 12.82 19928 12.87 12.52 +.23 -7.6 InvRlEst N IRET .28 5.2 6 5.99 4.05 322 5.36 2153 5.53 5.33 -.11 +7.4 InvRlE pfC N IRETpC 1.66 6.7 26.08 22.29 1 24.75 14 24.75 24.20 +.12 -4.9 InvTitl Q ITIC 1.60a .9 15 221.88 162.67 0 183.70 15 184.50 182.00 +.70 -7.4 Invitae n N NVTA 10.44 4.35 408 8.41 1972 8.72 7.95 +.12 -7.4 InvitHm n N INVH .44 1.9 24.30 20.25 1215 23.52 9566 23.62 23.04 +.17 -.2 Invuity n Q IVTY 9.55 2.35 344 4.20 1095 4.20 3.65 +.25 -32.3 IonisPhm Q IONS 65.51 39.07 929 46.50 4275 46.74 43.41 +1.26 -7.6 IovanceTh Q IOVA 19.90 4.45 1026 14.90 4125 15.90 13.55 +1.10 +86.3 iPBetaCmd N BCM 32.00 25.55 1 28.78 2 28.78 28.55 -.17 -1.6 iPBetaCttn N CTNN 35.76 28.65 35.02 +17.6 iPBetaCrOil N OLEM 21.88 13.70 0 20.37 4 20.41 20.06 -.11 +15.0 iPTr5yBear Q DFVS 37.18 27.28 0 35.60 4 36.74 35.15 -.37 +12.3 iRadimed Q IRMD 23.58 8.30 13 22.80 129 23.10 21.11 +.15 +50.5 Iridex Q IRIX 10.98 4.28 36 7.20 72 7.67 6.35 +.78 -5.5sIridiumCm Q IRDM 21 18.55 9.68 796 18.25 5703 18.95 17.75 -.10 +54.7sIridium pfB Q IRDMB 16.88 2.7 619.58 348.00 619.58 101 619.58 613.04 +76.31 +54.1 IronMtn N IRM 2.20 6.3 30 41.52 30.78 1328 34.95 10297 36.62 34.38 -1.69 -7.4 IronwdPh Q IRWD 21.20 12.89 440 20.02 5482 21.16 19.26 -1.02 +33.6 iShItaly rs N EWI 34.45 28.36 406 29.26 2577 29.47 28.95 -.04 -3.9 iShJapan rs N EWJ 64.71 53.54 5147 58.19 33500 58.20 57.57 +.63 -2.9 iSMlasia rs N EWM 36.56 30.46 653 32.14 3045 32.28 31.58 +.54 -2.5 iShSing rs N EWS 28.35 23.23 603 23.96 2672 24.00 23.47 +.39 -7.6 iSTaiwn rs N EWT 39.36 35.01 6259 37.27 24518 37.32 36.20 +.85 +2.9 iSh UK rs N EWU 38.05 33.13 672 34.79 5032 34.84 34.43 -.26 -2.9 iSh0-5IGCp N SLQD .79 1.6 50.73 49.46 55 49.59 274 49.63 49.56 -.02 -1.3 iShCmdOpT N CMDT 41.95 34.87 4 35.37 6 35.37 35.02 -.17 -4.9 iShCvBd N ICVT .67e 60.09 52.59 9 58.82 54 59.08 58.53 -.08 +6.7 iShCorEM N IEMG .95e 1.8 62.70 51.05 7744 53.16 57095 53.22 52.10 +.19 -6.6 iSh 5-10Cp n N MLQD 49.96 47.08 1 47.66 6 47.75 47.64 +.12 -3.5 iShRUT P n Q AMCA .26e 28.53 24.40 1 27.52 33 27.65 27.42 +.6 iSh USD n Q SUSC 25.90 24.01 25 24.27 44 24.36 24.22 -.08 -4.7 iShColomC N ICOL .43e 2.8 16.51 13.45 0 15.21 103 15.33 14.99 -.03 +5.4 iShEnhBd n N IGEB 50.77 47.60 14 48.15 261 48.28 48.05 -.13 -4.3 iSh 1-5Yr n Q SUSB 25.26 24.46 30 24.56 79 24.58 24.48 +.05 -1.6 iShDefBd n N HYDB 51.96 48.94 0 49.38 1 49.38 49.28 +.06 -2.6 iShFSIntSC N ISCF .12p 34.73 28.79 5 31.64 25 31.77 31.55 +.08 -2.5 iShRs2500 n N SMMD 47.19 38.87 3 47.08 29 47.08 46.49 +.30 +7.8 iShFacSIntl N INTF .17p 31.21 26.81 171 27.99 944 28.06 27.76 +.13 -3.0 iShArgGl n N AGT 32.94 22.40 1 25.29 28 25.31 24.18 +1.10 -16.2 iShFS USA N LRGF .19e 33.93 28.60 233 32.78 602 32.99 32.60 +.01 +3.1siShFSUsaSC N SMLF .23e 43.52 34.88 21 43.36 117 43.57 42.60 +.45 +9.7 iShFacSGbl N ACWF .11p 34.07 27.48 5 30.52 29 30.74 30.36 +.02 -.5 iSh iBd23 n N IBML 25.96 24.64 3 25.06 56 25.11 24.99 +.01 -.6 iSh IntDv n N IDEV 62.47 54.22 5 56.78 26 56.83 56.28 +.23 -2.9 iShMgRE rs N REM 47.64 39.80 146 44.58 687 44.58 44.07 +.28 -1.4 iShExpoTc Q XT .14p 38.52 31.53 80 37.72 670 37.85 37.27 +.16 +6.4 iSh0-5HYCp N SHYG 2.38 5.1 48.03 45.93 392 46.77 2495 46.88 46.68 +.04 -.8 iShDvlValu N IVLU 28.44 24.41 16 25.16 89 25.21 25.01 +.10 -4.8 iSh 3-10yr n N IMTB 50.17 47.14 0 47.98 17 48.37 47.84 -.06 -3.5 iShSaudi N KSA 31.99 24.69 30 31.67 224 31.72 31.31 +.56 +21.0 iSh USA Op Q ESGU .92e 1.5 62.57 53.41 26 61.48 95 61.78 61.20 +.05 +5.4 iSh MinVl n N SMMV 32.09 27.25 7 31.86 67 31.97 31.50 +.05 +9.1 iShHYlexOG Q HYXE 52.50 49.68 50.35 6 50.35 50.04 +.26 -1.4 iShIntDevM N IMTM .30p 33.00 28.45 31 30.15 114 30.21 29.91 +.08 -1.2 iShIntDevQ N IQLT .55p 31.40 27.86 10 29.47 45 29.50 29.11 +.12 -.6 iShLwCarb N CRBN .94p 125.97 108.50 5 117.89 28 118.02 116.75 +.48 +.8 iShFallAn n Q FALN 1.48a 5.6 30.06 26.00 6 26.38 286 26.43 26.27 +.04 -2.8 iShDvlSize N ISZE 29.72 26.46 27.17 2 27.19 27.15 +.13 -4.1 iShCHdEM N HEEM 1.26e 1.9 28.95 24.60 14 25.80 305 25.81 25.43 +.11 -2.6 iShMsciChA A CNYA 35.68 26.34 9 27.21 145 27.30 26.39 -.15 -15.0 iSh ESG Opt Q ESGD 72.49 63.59 18 66.13 220 66.18 65.63 +.24 -2.5 iSh IntDvGr N IGRO 62.04 53.84 5 56.08 17 57.14 55.20 +.45 -5.6 iSh GlImp n Q MPCT 1.18e 2.0 62.84 54.75 1 57.91 6 58.20 57.33 +.26 -2.1siShMultiTc N TCHF 43.24 35.26 2 43.25 4 43.46 43.00 +.08 +11.6 iShMultInd N INDF 33.67 29.24 1 31.39 27 31.41 30.88 +.62 -1.6 iShMultHl N HCRF 35.18 29.11 1 34.08 16 34.19 33.71 -.21 +7.8 iShiB20Mun N IBMI .24 .9 25.44 25.18 33 25.42 161 25.44 25.40 +.3 iShMultMat N MATF 36.19 30.14 32.49 3 32.49 32.49 -.28 -5.0 iSh MultFin N FNCF 37.85 30.16 34.50 5 34.50 33.94 +.90 -2.4 iShMultiEn N ERGF 30.71 23.28 0 28.99 0 28.99 28.99 -.29 +2.4 iShIntHdHi N HYGH 4.56 5.0 92.42 88.33 10 91.25 73 91.26 91.01 +.14 +.4 iShCHAust N HAUD 1.81p 25.23 22.42 24.70 0 24.70 24.70 +.10 +.8 iShCTotBd s Q IUSB 51.49 48.94 70 49.45 289 49.51 49.41 -.09 -2.8 iSh MultCnS N CNSF 27.25 23.37 0 24.83 1 24.98 24.83 -.01 -6.2 iShCDivGr N DGRO .65e 1.8 37.22 31.20 377 35.28 1947 35.44 35.11 +.12 +1.4 iSh MulConD N CNDF 34.53 27.45 34.29 0 34.29 34.29 +.33 +9.5 iShCHEmu N HEZU .64e 1.7 31.62 28.32 355 30.02 2762 30.29 29.83 +.03 +.7 iShGblReit N REET .94e 3.7 26.68 23.40 184 25.65 772 25.89 25.49 -.24 -1.7 iShCoreInt N IAGG 53.61 51.09 40 52.77 373 53.04 52.71 -.05 +1.4 iShCorePac N IPAC 1.06e 1.8 63.99 54.45 27 57.96 309 58.10 57.50 +.41 -2.8 iShCHGer Q HEWG .68e 1.7 30.35 26.39 110 27.73 869 28.23 27.62 +.01 -3.3 iShIntHdCp N LQDH 2.76 2.9 99.18 94.38 4 96.30 32 96.31 96.14 +.01 -1.1 iShCHCda N HEWC 1.41e 1.7 27.27 24.31 0 27.01 1 27.14 27.01 -.21 +2.3 iShJpMinV N JPMV .70e 1.0 72.41 62.14 1 67.47 8 67.50 66.48 +1.03 -.7 iShEafeMV N HEFV 28.27 26.08 25 27.91 42 28.11 27.67 +.25 +1.2 iShEuMinV N EUMV .67e 2.7 26.69 24.16 7 25.21 10 25.23 24.95 +.06 -.5 iShCHNk400 N HJPX .19p 32.09 26.80 2 29.39 2 29.39 29.39 +.14 -3.3 iShCorEur N IEUR 1.18e 2.4 53.97 46.83 117 48.58 1078 48.66 48.17 +.12 -3.2 iShxJMinV N AXJV .84p 38.95 33.92 0 35.54 99 35.54 35.28 +.12 -2.2 iSh2022Mu N IBMK .09e 26.37 25.24 14 25.60 105 25.63 25.55 +.07 -.3 iSh UAE Q UAE .63e 4.0 18.08 14.87 15.76 28 15.81 15.42 +.28 -6.2 iShEm exCh N EMXC 58.49 47.58 1 49.87 2 49.90 48.89 +.43 -7.5 iSh Qatar Q QAT .66e 3.9 18.00 13.01 11 17.14 67 17.17 16.75 +.44 +5.8 iShYdOpBd N BYLD .75 3.1 26.66 24.00 11 24.19 48 24.25 24.18 -.03 -3.2 iSh2021Mu N IBMJ .07e 26.08 25.19 19 25.49 93 25.51 25.41 +.06 +.3 iShRussia rs N ERUS 39.23 29.52 94 33.39 1118 35.04 33.22 -1.57 -.4 iSCHeafe N HEFA .70e 1.6 30.88 27.65 692 29.55 2386 29.72 29.40 +.04 -.5 iShCHMex N HEWW 1.41p 21.71 18.16 3 19.66 8 19.66 19.25 +.32 -1.7 iShH10yCBd N CLYH .31e 27.42 25.11 0 25.87 4 25.95 25.87 -.12 -2.1 iShCHSpain N HEWP .31p 23.79 20.85 21.84 13 21.89 21.74 -.12 -1.5 iShHEmBd N EMBH .30e 27.04 25.12 0 25.75 6 25.81 25.65 +.03 -3.0 iShShMMu N MEAR .27e 50.18 49.61 8 49.91 42 50.02 49.85 +.00 +.2 iSCHEafSC N HSCZ .19p 32.36 28.21 342 31.17 350 31.32 31.06 +.15 +.6 iShCHAcxUs N HAWX 1.38e 4.0 28.00 25.01 6 26.57 709 26.63 26.40 +.06 -1.1 iShGbMM rs N PICK 37.91 28.90 122 31.63 681 32.40 31.29 -.43 -8.7 iShCmdSel Q COMT 1.89e 5.0 40.62 32.69 89 37.84 326 38.00 37.42 -.37 +4.1 iShCHAcwi N HACW .94e 2.0 30.93 26.95 30.11 28 30.12 29.83 +.23 +2.4 iShGblGld rs Q RING 20.84 16.88 94 17.13 1044 17.36 16.91 -.15 -8.9 iShTrFRBd N TFLO .07e .1 50.85 50.12 33 50.29 131 50.30 50.26 +.02 +.1 iShCH UK N HEWU .24p 25.54 22.21 2 24.35 11 24.37 24.10 -.02 +.1 iSh ESG s N ESGE 37.04 16.64 104 34.17 803 34.25 33.41 +.03 iShCHSwitz N HEWL 1.43e 2.3 27.79 25.03 26.64 2 26.64 26.38 +.26 -1.4 iShEMktMV N HEMV 29.20 25.87 1 27.34 4 27.34 26.76 +.52 -.1 iShLqdty bt A ICSH .25e .5 50.54 49.99 38 50.14 593 50.14 50.09 +.05 +.1 iShCHJpn N HEWJ .74e .5 35.29 28.87 759 32.36 4515 32.72 32.24 +.11 -2.9 iShCHSoK N HEWY .48p 32.01 27.86 0 28.43 3 28.43 28.31 +.57 -6.0 iShFacEmg N EMGF .13p 53.84 44.17 25 46.12 212 46.43 45.49 -.44 -6.8 iSh iBd26 n N IBDR 24.92 22.99 14 23.37 85 23.45 23.30 -.12 -4.8 iSiBd12-18 s N IBDH .30 1.2 25.22 25.07 18 25.13 143 25.16 25.11 +.01 iSiBd12-20 s N IBDL .62e 2.5 25.66 24.94 183 25.01 624 25.05 24.98 +.01 -1.2 iSiBd12-19 s N IBDK .37e 25.11 24.70 65 24.78 484 24.79 24.75 +.02 -.4 iSiBd12-23 s N IBDO .56e 25.55 24.13 236 24.32 652 24.36 24.25 -3.0 iSiBd12-22 s N IBDN .55e 25.42 24.19 188 24.35 524 24.39 24.29 -2.5 iSiBd12-25 s N IBDQ .64e 25.37 23.60 46 24.00 344 24.08 23.90 -.05 -4.1 iSiBd12-24 s N IBDP .63e 25.44 23.86 156 24.10 298 24.15 24.02 -3.8 iSiBd12-21 s N IBDM .47e 25.19 24.27 188 24.37 720 24.39 24.31 +.01 -1.7 IsoRay A ISR 1.22 .36 570 .53 7078 .62 .51 -.08 +33.8 IsraelChm N ICL .27e 5.8 4.99 3.85 63 4.68 681 4.86 4.66 -.01 +15.8 Isramco Q ISRL 135.05 92.00 0 114.90 2 119.50 114.90 -2.95 +9.8 IssuerDir A ISDR .20 1.0 70 21.85 11.65 1 20.25 6 20.70 19.96 -.25 +10.4 ItauCorpb N ITCB 2.48e 16.3 73 16.34 10.28 4 15.17 17 15.39 14.69 -.16 +12.9 ItauUnibH N ITUB .32e 2.6 16.98 9.92 22174 12.20 67070 12.33 11.19 +.70 -6.1 Iteris Q ITI 8.17 4.09 129 5.39 470 5.60 5.13 -.07 -22.7tIterumTh n Q ITRM 13.00 8.13 14 8.37 96 9.50 8.13 -.47 -34.9 Itron Q ITRI 79.95 56.70 162 61.35 1191 61.50 59.20 +.35 -10.0 IturanLoc Q ITRN .96 3.1 16 38.00 28.50 44 30.70 283 31.05 29.25 +.30 -10.2 IvyHiInOp N IVH 1.50a 10.5 16.10 13.92 49 14.25 279 14.31 14.15 -5.8 Izea n Q IZEA 7.85 .80 469 1.59 6666 1.92 1.55 -.30 -64.8J -:J&J Snack Q JJSF 1.80 1.2 24 159.05 124.10 41 155.40 280 157.96 153.12 -1.01 +2.4 JAlexHld n N JAX 32 12.80 8.70 15 11.10 104 11.75 10.95 -.35 +14.4 JJill n N JILL 6 12.76 4.17 385 8.69 2308 9.06 8.23 +.18 +11.4 j2Global Q JCOM 1.66f 1.9 31 91.58 70.27 136 87.58 982 88.56 86.69 -.40 +16.7 JA Solar Q JASO 11 8.48 6.04 7.49 1011 7.50 7.48 +.02 +.4 JBG Smth n N JBGS .90 2.5 38.91 30.79 352 36.51 1331 36.97 35.92 -.48 +5.1 JD.com Q JD 18 50.68 34.76 30107 35.51 69729 38.31 35.26 -2.76 -14.3 JMP Gp27 n N JMPD 25.62 24.11 4 25.23 27 25.23 25.01 +.18 -.2 JMP Grp N JMP .36 6.8 76 5.78 4.92 4 5.33 49 5.49 5.29 -.11 -4.8 JMP Gp 23 N JMPB 2.00 7.8 26.00 25.10 3 25.57 6 25.65 25.52 +.04 +1.1tJMU Ltd Q JMU 2.36 .21 98 .25 1030 .39 .21 -.06 -75.5 JPMCh pfE N JPMpE 1.58 6.0 27.28 25.53 69 26.47 210 26.55 26.33 -.06 -2.1 JPMDvsRt N JPGE .96e 1.6 68.02 57.90 6 60.90 57 60.90 60.46 +.26 -2.6 JPMIntEq N JPIN 1.08e 1.9 63.18 56.37 143 58.13 521 58.15 57.42 +.38 -3.2 JPMDvREm N JPEM 1.31p 64.42 52.52 11 55.12 145 55.18 54.03 +.41 -5.5 JPM DREq N JPUS .26p 74.59 64.75 20 72.61 109 72.94 72.33 -.08 +3.0 JPM DivInt N JPIH 30.68 27.59 30.08 0 +.3 JPMDsfEu N JPEU 64.34 57.74 1 59.61 3 59.61 59.11 +.34 -1.2 JPM DivEu N JPEH 29.58 26.58 29.43 0 29.43 29.43 +.34 +4.1 JPM Val n N JVAL 27.44 24.90 26.20 0 26.20 26.20 +.10 +.4sJPM Mom n N JMOM 27.91 24.95 0 27.79 2 27.91 27.65 +.36 +8.4 JPM MinV n N JMIN 26.62 24.93 26.39 2 26.43 26.26 +.01 +2.3 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Saturday, July 21, 2018

PAGE 60

JPM US Dv N JDIV 26.74 24.18 0 25.93 0 25.93 25.93 -.17 -2.1 JPM DivAlt N JPHF 28.92 24.80 9 25.00 545 25.17 24.92 -.16 -4.5 JPM FutSt n N JPMF 25.34 23.93 0 24.14 7 25.24 24.14 -.11 -4.0 JPM UlSh n N JPST 51.03 48.88 850 50.19 2518 50.20 50.14 +.05 +.3sJPM SCap n N JPSE 32.63 27.03 15 32.49 56 32.72 31.98 +.23 +9.5 JPM GlB n N JPGB 52.89 49.61 1 50.11 17 50.17 50.01 +.01 -2.1 JPM Evnt n N JPED 26.37 24.55 26.37 1 26.37 26.30 +4.6 JPM Disc n N JPHY 52.80 49.30 13 49.82 50 49.83 49.60 +.13 -2.8 JPM USMid N JPME 66.84 58.25 4 66.30 16 66.57 65.85 +.11 +4.0 JPMorgCh N JPM 2.24f 2.0 15 119.33 88.08 13570 111.28 90278 112.12 106.98 +4.92 +4.1 JPMCh pfA N JPMpA 1.36 5.3 26.06 24.52 71 25.76 193 25.77 25.50 +.15 +1.5 JPMCh pfB N JPMpB 1.68 6.3 27.37 25.76 86 26.40 227 26.42 26.21 +.11 -2.4 JPMAlerian N AMJ 2.29 8.5 30.74 23.17 1668 27.07 9010 27.73 26.20 +.48 -1.5 JPMCh pfY N JPMpF 1.53 5.8 27.20 25.32 282 26.38 513 26.51 26.18 -.13 -1.0 JPMCh pfG N JPMpG 1.52 5.7 27.38 25.30 129 26.77 342 26.88 26.46 -.08 -.7 JPMCh pfH N JPMpH 1.54 5.7 27.39 24.03 114 26.96 341 27.10 26.67 -.09 +.1 Jabil N JBL .32 1.1 20 31.77 23.70 731 28.56 5629 29.14 28.40 -.11 +8.8 JackHenry Q JKHY 1.48 1.1 31 137.11 98.16 234 135.91 1573 136.90 134.35 +.53 +16.2 JackInBox Q JACK 1.60 1.9 24 108.55 79.23 361 85.19 2297 87.16 83.83 -1.74 -13.2 JacobsEng N JEC .60 .9 26 72.18 49.31 463 66.09 3438 67.07 65.05 -.23 +.2 JaggedPk n N JAG 16.55 10.55 1063 13.88 4970 14.48 13.60 -.31 -12.0 JkksPac Q JAKK 3.95 1.95 16 2.40 239 2.70 2.35 -.18 +2.1 Jamba Q JMBA 11.46 7.01 56 11.22 223 11.34 10.91 -.06 +39.2 JHardie s N JHX .38e 2.3 77 18.79 13.55 5 16.62 40 16.87 16.41 -.23 -5.6 JRiverGrp Q JRVR 1.20a 3.0 27 44.34 32.17 99 40.23 374 40.42 39.06 +.86 +.5 JanusSmC Q JSML 43.05 32.73 6 42.11 18 42.42 41.43 +.19 +14.6 JanSmMid Q JSMD 44.70 33.36 4 44.21 22 44.43 43.57 +.41 +13.9 JanLTCar n Q OLD 26.74 21.60 1 25.75 31 25.81 25.41 -.05 +7.6 JanObes n Q SLIM 39.15 26.17 1 37.89 27 37.99 37.00 +.26 +22.2 JanOrgan n Q ORG 36.00 29.30 9 32.66 11 33.27 31.95 -.34 -5.4 Jan ShDur n N VNLA 50.42 49.94 31 50.04 249 50.07 50.01 -.3 JanusHn n N JHG 1.44f 4.6 41.64 30.28 533 31.34 3178 31.77 30.56 +.24 -18.1 JpnSmCap N JOF .13e 1.1 13.06 10.04 14 11.33 135 11.47 11.25 +.04 -4.1 Jason Inds Q JASN 3.88 .77 30 2.50 166 2.65 2.18 +.13 +5.5 JazzPhrm Q JAZZ 24 184.00 128.58 295 176.49 1617 178.57 173.56 +.51 +31.1 JeffrFn N JEF .40 1.8 39 28.30 21.61 1300 22.76 7019 22.95 22.45 +.16 -14.1 JeldWen n N JELD 42.27 26.32 438 29.96 2633 30.25 28.55 +1.08 -23.9 JensynAc un Q JSYNU 11.21 9.01 10.70 1 10.70 10.70 +1.68 -1.4 JerashHl n Q JRSH 11.00 5.83 22 6.25 105 7.07 5.92 -.86 -27.2 JernignC n N JCAP 1.40 7.6 11 22.18 15.90 155 18.31 875 19.35 18.01 -.88 -3.7 JetBlue Q JBLU 11 23.59 18.05 4462 19.84 19732 20.11 19.31 +.56 -11.2 JetPay h Q JTPY 4.90 1.45 1 1.75 26 1.86 1.75 -.11 -31.1 JewettCm s Q JCTCF 22 8.96 5.83 3 7.90 9 8.25 7.80 -.10 +5.3 Jianpu n N JT 9.49 4.75 127 5.35 362 5.77 5.27 -.36 -17.4 JinkoSolar N JKS 26 30.50 11.48 271 13.31 1701 14.39 13.25 -.81 -44.7 JBeanTch N JBT .40 .4 38 122.65 84.81 183 96.65 938 97.10 89.88 +4.90 -12.8 JHMultLgC N JHML .10p 37.14 31.35 24 36.19 103 36.39 36.01 +4.0 JH MultMdC N JHMM .08p 36.30 30.55 62 35.83 288 36.10 35.51 +.11 +5.0 JH MultCns N JHMC .07p 33.38 27.14 0 32.51 5 32.81 32.49 -.08 +6.3 JH MultFin N JHMF .08p 39.70 31.54 2 37.20 50 37.63 36.77 +.65 +1.2 JH MultHltC N JHMH .05p 34.56 29.08 3 33.35 28 33.49 33.15 +.04 +7.1 JH MultTch N JHMT .09p 47.46 35.86 2 47.03 15 47.40 46.90 +.06 +14.5 JH MultEn N JHME 33.93 24.30 3 31.99 17 32.20 31.76 -.62 +7.8 JH MultMat N JHMA 38.20 30.90 35.05 0 35.05 35.05 +.42 -2.5 JH SmCap n N JHSC 28.88 24.27 6 27.75 84 27.83 27.35 +.19 +6.3 JH MultDev N JHMD 32.58 28.28 4 29.36 123 29.44 29.12 +.01 -3.5 JH MultUt N JHMU 29.74 25.00 28.00 1 28.02 28.00 -.01 +1.8 JH MulCnSt N JHMS 28.79 24.55 0 26.13 8 26.30 26.00 -.06 -5.8 JH MultInd N JHMI 37.55 29.96 35.23 3 35.23 34.86 +.22 +.4 JH HedgEq N HEQ 1.50 9.1 17.95 15.87 28 16.45 252 16.47 16.11 +.07 -5.5 JH TxAdY N HTY 1.28 14.9 9.74 8.27 5 8.59 68 8.70 8.52 -.11 -2.6 JohnJn N JNJ 3.60f 2.9 18 148.32 118.62 5836 125.85 45961 130.54 124.16 -.08 -9.9 JohnContl n N JCI 1.04e 2.9 25 44.37 32.89 4900 36.14 21047 36.34 34.54 +1.02 -5.2 JohnsnOut Q JOUT .48 .6 21 90.16 44.96 17 84.60 85 87.91 84.02 -.13 +36.3 JointCorp Q JYNT 8.88 3.50 22 8.28 210 8.32 7.71 +.07 +66.9 JonesEngy N JONE 2.21 .28 268 .38 3678 .42 .34 +.00 -65.5 JonesLL N JLL .82f .5 29 178.75 115.71 187 169.30 1160 173.30 165.90 +2.33 +13.7 JounceTh n Q JNCE 29.25 6.84 147 7.57 811 8.09 7.52 -.26 -40.6tJumei Intl N JMEI 23 4.20 2.11 1195 2.07 5212 2.31 2.05 -.24 -29.1 JnprNtwk N JNPR .72 2.6 15 30.29 23.61 3068 27.97 16998 28.35 27.71 +.11 -1.9 JunprPhm Q JNP 19 13.25 4.30 274 11.50 1733 11.50 11.40 +.10 +137.1 Jupai n N JP .40f 2.3 9 29.00 7.36 157 17.30 1067 17.78 15.28 +.54 -6.4 JustEngy g N JE .41 1 5.91 3.48 143 3.68 603 3.72 3.62 +.03 -14.2 JustEn pfA N JEpA 26.40 21.29 9 23.35 24 23.51 22.81 +.29 -6.1K -:K12 N LRN 60 18.79 12.72 64 16.92 666 17.72 16.76 -.75 +6.4 K2M Grp Q KTWO 25.99 16.44 278 21.37 1127 22.62 21.27 -.75 +18.7sKAR Auct N KAR 1.40 2.3 21 61.57 40.37 580 60.00 7662 61.57 59.60 +.04 +18.8 KB FnclGp N KB 63.96 44.21 204 47.79 709 49.31 46.99 -.75 -18.3 KB Home N KBH .10 .4 24 38.80 20.68 1698 26.05 8473 27.62 25.81 -.94 -18.5 KBR Inc N KBR .32 1.7 13 21.70 14.40 918 18.65 5557 19.26 18.52 -.58 -6.0 KBS Fash rs Q KBSF 15.00 1.41 31 5.08 407 5.45 4.94 +.11 +22.7 KCAP Fin Q KCAP .40 12.2 4.00 2.91 63 3.28 220 3.28 3.21 +.06 -3.8 KCAPFn 19 N KAP 1.84 7.1 26.02 25.05 0 25.74 1 25.89 25.74 +.09 +1.8 KCAP 22 n Q KCAPL 1.53 6.1 25.73 24.65 3 25.23 7 25.29 25.20 -.01 +.5 KEYW Hld Q KEYW 9.84 4.94 1277 9.16 2746 9.52 8.84 -.25 +56.0 KKR N KKR 1.31e 5.3 11 25.10 17.96 24.85 +18.0 KKR Inco N KIO 1.50a 9.0 18.63 15.38 63 16.70 341 16.72 16.37 +.26 +4.0 KKR RE n N KREF 1.72e 21.82 18.09 72 20.64 445 20.99 20.40 -.07 +3.1 KLA Tnc Q KLAC 3.00f 2.8 15 123.96 87.93 1106 106.92 7296 110.82 103.62 +2.06 +1.8 KLX Q KLXI 27 82.50 45.73 563 72.52 1730 72.84 72.18 -.34 +6.3 KMG Chm N KMG .12 .2 18 79.35 45.65 123 74.33 486 77.36 73.50 -.12 +12.5tKT Corp N KT 18.82 12.55 785 12.84 3748 13.48 12.55 -.63 -17.7 KVHInd Q KVHI 14.15 9.05 10 12.50 63 13.05 12.40 -.35 +20.8 Kadant N KAI .88f .9 28 114.00 75.95 33 97.90 132 98.58 94.45 +2.60 -2.5 Kadmon n N KDMN 5.86 2.05 871 3.38 3318 3.51 3.25 +.08 -6.6 KaiserAlu Q KALU 2.20 2.0 35 116.86 90.93 161 108.13 610 110.76 105.05 +.90 +1.2 Kala Ph n Q KALA 26.75 11.81 81 12.31 560 12.87 12.18 -.36 -33.4 Kalvista rs Q KALV 15.80 5.48 8 8.58 74 9.31 8.40 -.64 -12.0sKamada Q KMDA 5.85 3.75 48 5.70 200 6.10 5.50 +.10 +20.0 Kaman N KAMN .80 1.2 33 75.08 47.66 130 67.91 874 68.72 66.61 +.43 +15.4 KandiTech Q KNDI 9.90 3.50 208 4.23 489 4.35 4.10 -37.9 KCSo pf N KSUp 1.00 3.9 29.13 25.22 0 25.54 0 25.70 25.54 -.02 -6.3 KC Southn N KSU 1.44f 1.3 20 114.91 99.47 2133 111.05 6015 111.34 103.98 +4.44 +5.5 KapStoneP N KS .40 1.2 12 35.01 20.42 527 34.78 3069 34.89 34.60 +.16 +53.3 Karyophm Q KPTI 20.39 8.00 400 18.93 2250 19.51 17.75 +.29 +97.2 KayAnAc n Q KAAC 10.08 9.64 9.91 119 9.95 9.90 +2.1 KayneAn un Q KAACU 11.18 9.85 10.42 7 10.42 10.24 +.02 +4.6 KaynAEnD N KED 1.60 9.3 19.07 14.10 18 17.16 264 17.64 16.85 -.13 -1.4 KA EngTR N KYE 1.32m 14.2 11.45 8.30 122 9.29 819 9.63 9.10 -.07 -7.7 KA MLP N KYN 1.80 9.8 20.38 14.38 249 18.36 1510 18.99 18.05 +.03 -3.6 KAMLP pfF N KYNpF .88 3.5 26.37 25.02 2 25.06 12 25.13 25.06 -.05 -.7 KAMidsEn N KMF 1.80m 14.1 15.56 11.36 51 12.79 386 13.20 12.57 -.02 -7.3 KaziaTh rs Q KZIA 6.68 1.63 2 3.36 100 3.98 3.01 +.11 +5.7tKeanGrp n N FRAC 19.83 12.27 1403 12.42 6890 12.99 12.20 -.64 -34.7 KearnyF s Q KRNY .16f 1.2 53 15.60 12.75 209 13.85 1066 14.00 13.70 +.05 -4.2 Kellogg N K 2.16 3.1 17 72.24 56.40 1330 70.20 9467 71.10 68.70 -.97 +3.3 KellySA Q KELYA .30 1.3 12 32.31 21.01 92 22.92 550 23.38 22.26 +.30 -16.0 KelsoTch g A KIQ .03f 5.9 .96 .24 23 .51 488 .60 .46 -.09 -1.9sKemet N KEM 6 29.85 13.73 1518 28.91 6265 29.85 28.27 +.71 +92.0 Kemper N KMPR .96 1.3 23 82.53 36.35 279 74.20 2155 76.60 73.25 +1.05 +7.7 Kemper 54 N KMPA 1.84 7.0 28.25 25.40 1 26.10 20 26.47 26.03 -.10 +.1 KemPhm n Q KMPH 8.40 2.45 131 4.70 843 5.25 4.50 -.45 +16.0 Kennamtl N KMT .80 2.1 23 52.52 32.23 1257 37.42 5225 38.19 36.00 +.48 -22.7 KennWils N KW .76 3.6 22.28 15.95 573 21.30 3753 22.15 21.30 -.70 +22.8 KenonHld n N KEN 33.22 12.99 0 15.53 4 15.53 14.51 +.80 -28.3 KY FstFd Q KFFB .40 4.7 35 10.00 7.90 1 8.50 17 8.50 7.99 +.34 -5.0 KeryxBio Q KERX 8.07 3.30 385 4.33 3097 4.64 4.25 -.06 -6.9 KewnSc Q KEQU .68 2.0 19 38.80 24.00 2 33.50 12 34.55 33.10 -2.30 +15.6 KeyEngy N KEG 20.28 8.20 84 16.33 421 16.87 15.95 -.50 +38.5 KeyTrn Q KTCC 16 8.60 6.69 5 8.23 101 8.24 7.50 +.81 +20.7 Keycorp N KEY .48f 2.3 14 22.40 16.28 12437 20.52 50683 20.76 19.62 +.96 +1.7 Keycorp pfI N KEYpI 29.97 26.55 42 27.10 132 27.10 26.70 +.20 -6.3 Keysight N KEYS 46 62.41 39.21 425 60.59 2442 61.25 59.21 +.62 +45.6 Kforce Q KFRC .48 1.3 27 36.75 16.75 181 35.75 1026 36.55 35.40 +.30 +41.6 KilroyR N KRC 1.82f 2.5 16 77.73 62.91 469 73.61 2376 76.40 73.31 -2.79 -1.4 KimballEl Q KE 20 22.45 15.75 22 20.00 178 20.20 19.35 +.65 +9.6 KimballInt Q KBAL .28 1.7 16 20.97 15.40 48 16.03 401 16.23 15.75 -.08 -14.1 KimbRoy n N KRP 1.68f 7.6 24.50 15.06 14 22.20 111 24.09 22.06 -1.14 +36.6 KimbClk N KMB 4.00 3.8 21 125.39 97.10 2120 104.68 12854 106.57 102.15 -.94 -13.2 Kimco N KIM 1.12 6.7 17 21.24 13.16 3037 16.65 16876 16.89 16.25 +.11 -8.3sKimco pfI N KIMpI 1.50 5.9 25.49 23.33 12 25.50 128 25.50 25.03 +.18 +1.2 Kimco pfJ N KIMpJ 1.38 5.7 25.61 21.10 37 24.32 129 24.48 23.91 +.25 -2.9 Kimco pfK N KIMpK 1.41 5.7 25.56 21.60 12 24.68 72 24.69 24.14 +.30 -1.7 Kimco pfL N KIMpL 25.99 20.01 12 23.29 72 23.35 22.95 -.01 -5.9 KindMorg N KMI .80 4.5 22 21.25 14.69 11395 17.69 66221 18.45 17.52 -.22 -2.1 KindM pfA N KMIpA 44.77 29.98 104 33.38 725 34.42 32.88 -.22 -12.1sKindredBio Q KIN 13.00 6.55 160 12.85 729 13.00 11.75 +1.00 +36.0 KingldJw Q KGJI 2 2.50 1.20 9 1.25 62 1.25 1.21 +.02 -38.1 Kingstone Q KINS .40 2.4 26 21.70 13.21 16 16.65 66 16.80 15.45 -.05 -11.4 Kingsway N KFS 6.15 2.65 11 2.95 75 3.10 2.71 +.20 -41.6 KingtoneW Q KONE 9.90 2.63 48 6.44 142 6.71 6.03 -.27 +50.5tKiniksaPh n Q KNSA 24.64 15.26 16 15.85 262 16.35 15.26 -.29 -18.6 Kinross g N KGC 28 4.91 3.48 5786 3.69 27540 3.79 3.63 -.08 -14.6sKinsaleCp n Q KNSL .28 .5 57.94 34.70 74 57.86 294 58.39 54.95 +2.86 +28.6 KirbyCp N KEX 36 94.05 59.25 191 86.40 1121 87.60 84.35 -.35 +29.3sKirklLak n N KL .02e 23.33 11.52 398 21.98 3813 23.33 20.93 -.52 +43.1 Kirklands Q KIRK 33 13.48 8.17 68 11.35 458 11.80 11.20 -.05 -5.1 KiteRlty N KRG 1.27 7.6 5 21.57 13.87 438 16.63 2563 17.00 16.42 -.14 -15.2 KitovPh n Q KTOV 3.81 1.34 62 2.17 739 2.34 2.17 -.18 -4.8 KlondexM g A KLDX 3.89 1.29 9608 2.16 31843 2.42 2.16 -.19 -17.2 KnSwftT rs N KNX .24 .6 24 51.94 34.30 2092 37.98 17781 39.14 35.81 +.07 -13.1 Knoll Inc N KNL .60 2.8 15 24.00 16.57 216 21.35 1331 21.89 20.50 -.47 -7.3 KnotOffsh N KNOP 2.08 9.4 24.00 19.15 50 22.10 351 22.40 21.75 +.15 +6.5 Knowles N KN 13 16.98 10.95 1376 15.76 3643 16.23 15.69 -.06 +7.5 Kohls N KSS 2.44 3.3 14 79.92 36.50 2621 73.65 17235 75.07 68.38 +4.52 +35.8 KonaGrill Q KONA 5.00 1.50 4 2.40 40 2.45 2.30 +37.1 KopinCp Q KOPN 4.60 2.80 157 3.11 926 3.15 3.00 +.07 -2.8 Koppers N KOP 1.00 2.6 11 51.80 35.75 58 39.05 362 39.30 37.11 +1.65 -23.3tKoreaElc N KEP 20.38 13.40 249 13.62 1393 14.04 13.40 -.13 -23.1tKoreaFd N KF 4.50e 44.64 36.47 2 36.67 21 37.56 36.47 -.40 -11.1 KornFer N KFY .40 .6 27 68.34 31.53 272 65.53 2029 66.03 63.93 +.66 +58.4 KornitDig n Q KRNT 21.80 11.70 238 19.05 1211 19.80 18.65 -.55 +18.0 KosmosEn N KOS 8.94 5.15 1384 7.94 6659 8.39 7.91 -.51 +15.9 Koss h Q KOSS 3.58 1.40 39 2.71 114 2.85 2.36 +.08 -12.2 KraftHnz n Q KHC 2.50 4.1 17 90.38 54.11 5809 60.69 27703 63.99 60.55 -3.16 -22.0 KrNwChin s N KFYP 44.18 30.07 33.06 1 33.06 32.88 +.21 -1.2 KrS ChIn n N KWEB 68.39 53.99 280 58.53 1552 60.12 58.23 -1.10 -.1 KranChinA N KBA 9.93e 39.22 28.30 216 29.38 924 29.60 28.60 -.40 -14.7 KraneChCm N KCNY .22e .6 37.87 33.17 3 34.43 19 35.28 34.06 -.39 -1.9 KranShFtse N KEMP 29.85 24.27 24.60 1 24.60 24.60 +.33 -7.5 KrnChEnv n N KGRN 27.96 20.62 20.78 1 21.01 20.78 -.40 -17.9 KrnOnBelt n N OBOR 28.16 22.54 3 23.37 43 23.39 23.04 +.11 -8.6 KrS CnTc n N KEMQ 28.97 23.42 2 24.52 53 24.95 24.33 -.26 -4.0 KratonCp N KRA 16 53.99 31.48 83 48.24 728 49.34 47.01 +.34 +.1 KratosDef Q KTOS 13.93 8.90 870 13.24 5507 13.38 12.82 +.54 +25.0 Kroger s N KR .56f 2.0 11 31.45 19.69 6672 28.14 38401 28.68 27.70 +.09 +2.5 KronosWw N KRO .68 3.0 8 29.49 17.11 289 22.56 2144 23.05 21.44 +.06 -12.5sKrystlBio n Q KRYS 19.25 8.03 41 18.33 336 19.25 17.14 +1.20 +74.2 Kulicke Q KLIC .12p 58 28.71 18.22 1010 27.41 3965 28.61 27.39 -1.07 +12.6 KuraOnc n Q KURA 24.03 5.90 112 20.10 593 20.55 19.65 -.10 +31.4L -:L Brands N LB 2.40 7.6 10 63.10 30.70 5552 31.70 19655 32.96 31.46 -.01 -47.4 L-3 Tch N LLL 3.20 1.6 20 218.71 169.48 317 203.56 2605 205.26 202.40 +.22 +2.9 LCI Inds N LCII 2.40f 2.5 17 132.73 80.95 260 97.55 937 99.70 92.40 +3.00 -25.0 LCNB Corp Q LCNB .64 3.3 17 22.84 18.05 6 19.20 44 19.50 19.05 -.30 -6.1stLF CapA n Q LFAC 10.10 9.58 9.63 295 10.10 9.58 +.03 LF CapA un Q LFACU 10.18 9.98 10.15 44 10.18 10.15 -.03 +1.5 LG Display N LPL 16.82 7.77 1127 9.54 5542 9.70 8.65 +.93 -30.7 LGI Homes Q LGIH 11 81.88 40.73 166 59.91 1211 62.56 57.00 +1.64 -20.2 LGL Grp A LGL 17 6.70 4.25 17 5.40 68 5.48 5.26 +.05 -3.9 LHC Grp Q LHCG 42 89.17 56.76 226 87.11 1065 87.46 85.02 +.29 +42.2 LKQ Corp Q LKQ 19 43.86 29.60 1944 33.78 8609 34.28 33.05 +.32 -16.9 LM FdgA n Q LMFA 6.65 .35 114 .37 1245 .41 .35 -.05 -76.9 LMP CapIn N SCD 1.24f 9.3 14.75 12.22 27 13.36 247 13.45 13.08 +.18 -4.2 LPL Fincl Q LPLA 1.00 1.5 24 73.28 42.96 544 68.81 3958 70.18 65.99 +2.86 +20.4sLRAD h Q LRAD .04 1.4 3.00 1.46 63 2.95 495 3.00 2.72 +.19 +18.5 LSB Inds N LXU 11.71 4.75 163 7.44 848 7.50 6.81 +.47 -15.1 LSC Com N LKSD 1.04 7.1 21.95 11.58 283 14.67 1601 15.10 13.70 +.12 -3.2 LSI Ind lf Q LYTS .20 3.8 24 9.18 4.91 59 5.25 344 5.41 5.22 -.13 -23.7 LTC Prp N LTC 2.28f 5.5 18 51.91 34.46 138 41.70 941 42.28 40.80 -.27 -4.2 LaJollaPh Q LJPC 41.36 22.68 333 32.27 1334 32.33 29.49 +1.78 +.3 LaZBoy N LZB .48 1.5 22 34.25 23.15 279 32.40 1775 32.80 29.80 +2.30 +3.8 LabCp N LH 22 190.36 146.68 465 186.94 2796 188.31 183.15 -.27 +17.2 LadderCap N LADR 1.30f 8.2 15 16.30 12.84 773 15.94 3347 16.08 15.84 -.03 +16.9 LadThalFn A LTS .04 1.1 3.84 2.21 108 3.54 570 3.64 3.45 +.05 +12.0 LadTh pfA A LTSpA 2.00 7.7 25.95 24.75 10 25.84 51 25.85 25.50 +2.1 LadThal27 n A LTSL 1.63 6.7 25.17 23.60 0 24.27 6 24.50 23.63 -.18 -2.6 LakeShBc h Q LSBK .40 2.3 42 18.00 15.70 3 17.20 4 17.27 17.20 +.00 +.3 LakeldB Q LBAI .46f 2.2 19 21.90 15.06 67 20.55 314 20.63 20.05 +.45 +6.8 Lakelnd s Q LKFN 1.04 2.1 20 52.43 41.30 47 49.35 357 49.72 47.59 +1.24 +1.8 LakeInd Q LAKE 10 17.18 12.20 18 13.50 54 13.85 13.50 -.05 -7.2 LamResrch Q LRCX 4.40f 2.5 17 234.88 148.26 1721 177.81 11599 183.88 170.53 +6.02 -3.4 LamarAdv Q LAMR 3.64 5.1 24 79.17 61.36 262 71.62 1981 72.69 70.68 +.31 -3.5 LambWst n N LW .77 1.1 26 71.29 42.90 826 70.42 3376 70.93 69.84 -.43 +24.7sLancastrC Q LANC 2.40 1.7 34 144.75 113.34 36 144.57 285 144.77 140.27 +2.27 +11.9 Landcad n Q LCA 11.00 9.89 28 10.11 77 10.14 10.10 -.01 +1.7 Landcad un Q LCAHU 13.08 9.66 0 11.04 2 11.06 10.82 -.00 +4.9 Landec Q LNDC 19 15.60 11.42 150 14.50 399 14.80 14.08 -.30 +15.1 LandBncp Q LARK .80b 2.8 29 29.59 25.73 1 28.30 5 28.42 28.00 -2.4 LandmInfr Q LMRK 1.47 10.6 22 18.75 12.95 90 13.90 249 14.00 13.65 +.15 -23.2 LandIn pfA Q LMRKP 2.00 8.1 26.14 21.76 4 24.55 18 24.72 24.15 +.05 -2.8 LndInf un B Q LMRKO 1.98 8.0 25.76 22.15 5 24.66 20 24.69 24.47 +.02 -3.3 LandInf pfC Q LMRKN 1.75 7.4 25.22 22.13 4 23.65 9 23.80 23.44 +.15 -2.4 LandsEnd Q LE 24 31.15 10.55 72 25.60 615 26.72 25.30 -.40 +30.9 Landstar Q LSTR .60 .5 25 118.60 80.00 184 111.00 1442 111.70 106.60 +.90 +6.6tLannett N LCI 5 30.35 12.15 491 12.35 2964 13.70 12.15 -1.25 -46.8 Lantheus n Q LNTH 4 24.45 13.55 188 13.70 1465 14.35 13.65 -.35 -33.0 Lantronix Q LTRX 3.56 1.78 27 2.71 92 2.87 2.65 +.05 +34.2 LaredoPet N LPI 4 13.46 7.41 2429 9.59 14057 9.69 9.19 -.22 -9.6 LVSands N LVS 3.00 4.1 21 81.45 59.16 3115 73.85 16553 74.97 73.36 +.12 +6.3 LaSalleH N LHO .90m 2.6 19 36.13 24.10 305 35.14 2580 35.20 34.49 +.26 +25.2 LaSalH pfI N LHOpI 1.59 6.4 25.80 23.87 33 25.00 38 25.19 24.97 -.10 -.4 LaSalHt pfJ N LHOpJ 1.58 6.3 25.99 23.67 6 25.09 34 25.21 24.91 +.00 -2.5 Latam Air N LTM 17.39 9.49 636 10.79 2121 10.93 10.07 +.53 -22.4 LatAmDisc N LDF .03e .3 13.25 9.27 22 10.26 53 10.30 9.83 +.32 -10.7 LattDvMkt N RODM .62e 2.1 31.02 27.34 84 28.76 742 28.81 28.54 +.13 -1.5 LattEmMkt N ROAM .43e 1.9 28.12 22.08 1 23.07 15 23.13 22.66 +.25 -10.5 Latt RE n N RORE 16.02 13.27 1 15.43 4 15.61 15.43 -.26 -.4 LattUSEqt N ROUS .39e 33.42 27.25 13 32.14 57 32.45 32.03 +.07 +2.7 LattGblSC N ROGS .57e 1.8 33.42 28.59 1 31.68 7 31.68 31.34 +.10 +.3 HrtLoVol n N LVIN 29.40 26.26 0 26.84 2 27.36 27.14 -3.2 Lattice Q LSCC 7.03 5.05 513 6.69 3805 6.82 6.36 +.17 +15.7 LaureatE n Q LAUR 17.77 10.46 386 15.12 1981 15.26 14.91 +.02 +11.5 Lawsn Q LAWS 8 28.00 19.30 17 24.70 55 25.55 24.50 -.10 -.2 LazGlobTR N LGI .95 5.2 19.39 15.68 39 18.19 194 18.27 18.02 +.11 +1.1 Lazard N LAZ 1.76f 3.5 14 60.00 40.50 446 50.82 2178 52.04 50.19 +.79 -3.2 LazWldDiv N LOR .69 6.6 12.63 10.28 8 10.38 239 10.44 10.31 -.03 -10.7 Lazydays n Q LAZY 31 11.10 7.25 9 9.20 38 9.44 9.03 -.17 -17.1 LeMaitreV Q LMAT .28 .8 42 41.28 27.90 187 36.70 473 37.14 35.94 +.14 +15.3 LeadgBr g Q LBIX 3.75 .74 604 1.84 1112 1.86 1.51 +.12 +12.9 LeafGrp N LFGR 11.75 6.35 61 11.60 259 11.60 11.10 +.50 +17.2 LeapTh n Q LPTX 10.25 4.90 20 8.29 95 8.61 8.20 -.26 +32.9 LearCorp N LEA 2.80f 1.5 13 206.36 140.45 975 181.21 3829 192.73 177.43 -6.73 +2.6 Lee Ent N LEE 7 3.30 1.80 519 3.10 1211 3.20 3.05 -.10 +31.9 LegacyAc n N LGC 9.91 9.51 9.62 5 9.62 9.61 -.1 LegacyA un N LGC/U 10.18 9.82 7 10.08 19 10.08 9.98 +.08 +1.4 LegacyRes Q LGCY 10.54 1.07 298 5.22 1858 6.11 5.12 -.95 +224.2 LegcyR pf Q LGCYP 2.00 15.1 19.25 3.69 6 13.26 26 15.97 12.73 -2.94 +182.1 LegcyR pfB Q LGCYO 2.00 15.4 19.24 3.69 32 13.00 348 15.80 12.75 -3.11 +177.2 LegacyTxF Q LTXB .64 1.4 19 46.45 34.58 509 44.53 3103 44.81 38.42 +6.00 +5.5tLeggMason N LM 1.36f 4.1 9 47.13 32.93 1039 33.36 4402 33.71 32.93 +.31 -20.5 LegMas56 n N LMHA 28.47 25.57 4 26.56 58 26.64 26.29 -.01 -2.6 LegM 5,4 56 N LMHB 25.73 23.37 23 24.48 184 24.52 24.39 -3.1 LM DevDvr Q DDBI 31.49 28.15 1 29.62 5 29.62 29.37 +.11 -.2 LM EMDvr Q EDBI 35.60 28.90 0 29.98 1 29.98 29.41 +.16 -9.2 LM LoVHiD Q LVHD 32.10 28.75 37 29.92 164 30.26 29.87 -.30 -5.1 LM IntLoV N LVHI 28.95 25.85 0 27.10 5 27.11 27.10 -3.8tLM EM LoV N LVHE 31.44 25.67 1 27.58 19 27.67 25.67 +.24 +.2 LM Gl Inf n Q INFR 30.39 27.00 1 28.27 4 28.46 27.92 +.07 -4.1 LM SC Qu n Q SQLV 30.83 23.33 1 30.34 2 30.37 30.00 +.13 +11.4 LeggPlat N LEG 1.52f 3.3 22 53.96 39.57 1692 46.05 4935 46.27 45.10 +.38 -3.5 LeGS3.5s34 N JBK 1.59 6.0 26.71 23.54 1 26.43 7 26.43 26.36 +.06 +5.1 LeidosHld N LDOS 1.28a 2.0 23 70.11 52.04 521 64.34 3863 64.60 62.00 +1.91 -.4sLeisAcq n Q LACQ 9.75 9.55 200 9.69 477 9.75 9.68 +.03 sLeisAcq un Q LACQU 10.10 9.30 11 10.13 285 10.13 10.07 +.08 +2.2 LejuHldgs N LEJU .20e 2.23 .96 190 1.82 1255 2.14 1.50 +.32 +26.4 LendgTree Q TREE 404.40 173.01 141 247.55 1008 252.65 232.20 +15.55 -27.3 LendingClb N LC 6.56 2.57 3668 4.30 20068 4.55 4.09 -.16 +4.1 LennarA N LEN .16 .3 14 72.17 48.71 3604 54.68 16202 55.77 53.46 +.62 -13.5 LennarB N LEN/B .16 .4 12 58.65 39.76 81 44.90 257 45.43 43.61 +.81 -13.1 Lennox N LII 2.56f 1.2 30 223.05 160.18 534 216.23 1961 217.95 211.49 +1.14 +3.8 Leo Hld un N LHC 10.90 9.40 0 10.14 2 10.14 10.03 +1.7tLevelBr n A LEVB 5.52 3.27 5 3.35 80 3.63 3.27 -.30 -23.0 LevOneBc n Q LEVL .03p 59 30.79 25.51 31 27.50 77 28.20 27.04 -.21 -6.0 LexiPhm rs Q LXRX 17.29 7.67 827 12.83 2687 13.31 11.95 +.50 +29.9 LexnFint n Q LX 20.00 10.15 440 10.30 1725 11.65 10.20 -.73 -25.9 LexRltyTr N LXP .71 8.2 11 10.65 7.59 574 8.69 3630 8.87 8.48 -.18 -9.9 LexRT pfC N LXPpC 3.25 6.5 54.43 48.25 49.93 4 49.99 49.28 +.50 -2.7 LianlouSm Q LLIT 3.69 1.15 1 1.77 13 1.99 1.77 -.16 +.9 Libbey A LBY .47 6.0 10.30 4.60 74 7.79 517 8.28 7.70 -.14 +3.6 LbtyASE N USA .72e 10.7 6.80 5.53 760 6.70 4389 6.76 6.63 +.03 +6.3sLbtyASG N ASG .38e 5.5 7.28 4.72 228 6.85 648 7.28 6.67 +.08 +23.6 LibBrdbdA Q LBRDA 104.35 67.75 208 77.21 990 79.54 76.60 -1.66 -9.2 LibBrdbdC Q LBRDK 104.66 68.33 713 77.36 4051 79.68 76.76 -1.72 -9.2 LibExpA n Q LEXEA 58.20 35.89 576 46.91 2871 48.14 46.62 -.19 +5.8 LibtyGlobA Q LBTYA 39.73 27.11 1125 28.06 6168 29.58 27.80 -1.33 -21.7 LibtyGlobB Q LBTYB 39.00 28.00 28.50 2 28.61 28.10 -.40 -19.8 LibtyGlobC Q LBTYK 37.86 26.08 3403 26.94 14379 28.52 26.72 -1.39 -20.4 LibLA A n Q LILA 24.00 18.26 180 19.49 952 20.87 18.82 -.99 -9.7 LibLA C n Q LILAK 23.92 17.90 687 19.44 3990 21.02 18.79 -1.15 -9.1sLibMSirA n Q LSXMA 48.49 38.61 506 48.49 2287 48.53 47.03 +1.07 +22.3 LibMSirB n Q LSXMB 47.85 38.62 0 47.85 0 +7.5sLibMSirC n Q LSXMK 48.56 38.52 256 48.49 1915 48.56 47.40 +.79 +22.3 LibMBrA n Q BATRA 26.59 21.35 30 25.44 143 26.40 25.24 -.75 +15.4 LibMCFor Q FWONK 41.14 28.37 314 38.19 2239 38.68 37.54 -.16 +11.8 LibMAFor Q FWONA 39.37 27.22 101 36.22 560 36.74 35.60 -.36 +10.7 LibMBrC n Q BATRK 26.71 21.53 79 25.60 340 26.35 25.30 -.60 +15.2 LibOilSv n N LBRT 55 23.90 16.00 514 18.70 2464 19.08 17.03 +.46 -18.3 LibtProp N LPT 1.60 3.7 15 45.40 37.77 482 43.49 3534 44.68 43.40 -1.20 +1.1 LibertyTax Q TAX .64 7.7 9 14.70 7.75 50 8.30 253 8.55 8.15 -24.5sLibTripA A Q LTRPA 18.15 7.90 298 17.50 1872 18.15 17.16 +.20 +85.7sLibTripA B Q LTRPB 68 18.00 9.00 17.75 1 18.00 17.75 +.31 +88.9 LifeStorg N LSI 4.00 4.2 33 101.28 69.00 379 95.57 2844 97.01 93.22 -1.65 +7.3 LifePtHlth Q LPNT 46 66.05 41.45 439 47.90 2114 49.35 47.65 -.60 -3.8 LifetimeBr Q LCUT .17 1.3 22 20.20 10.00 12 13.15 66 13.35 12.65 +.25 -20.3sLifevant rs Q LFVN 10.88 2.86 446 9.88 1899 10.88 9.06 +.54 +107.6tLifewayFds Q LWAY 13 10.75 3.90 20 3.92 113 4.46 3.90 -.50 -51.0sLigandPh Q LGND 75 235.04 116.44 227 231.88 1554 235.04 217.70 +10.79 +69.3 LightPath Q LPTH 4.10 1.97 91 2.56 1289 2.75 2.30 +.25 +15.3 Lightbrdg rs Q LTBR 4.80 .91 2511 1.01 3840 1.11 .96 +.03 -17.2 LightInBox N LITB 3.46 1.61 145 1.99 510 2.06 1.65 +.24 -13.5 LilisEn n A LLEX 6.30 2.96 135 5.46 684 5.71 5.21 -.19 +6.8 Limbach n Q LMB 15.22 10.59 6 11.33 57 11.75 11.13 -.52 -18.1 LimelghtN Q LLNW 6.05 3.12 4068 5.15 7377 5.29 4.59 +.46 +16.8 LimestBcp Q LMST 17.65 10.30 16.80 9 17.40 16.80 -.65 +17.3 Limoneira Q LMNR .25 1.0 19 26.80 19.62 95 25.43 451 25.75 24.70 +.15 +13.5 LincEdSv Q LINC .08 4.8 3.49 1.49 1 1.65 61 1.80 1.65 -.12 -18.3 LincElec Q LECO 1.56 1.7 26 101.34 81.48 467 92.28 1614 92.96 89.08 +1.75 +.8 LincNat N LNC 1.32 2.0 9 86.68 61.18 1110 64.57 6776 66.08 63.81 +1.03 -16.0sLindbladEx Q LIND 71 13.75 8.66 100 13.50 364 13.76 13.24 +.06 +37.9 Lindsay N LNN 1.24f 1.3 47 103.03 83.57 46 93.61 559 95.19 91.70 -.25 +6.1 LineCp n N LN 47.81 34.00 91 45.72 493 45.79 44.33 +.61 +11.5 LionsGat A N LGF/A .36 1.4 36.48 21.54 719 24.87 5027 26.14 23.59 -1.05 -26.4 LionsGat B N LGF/B .36 1.5 34.41 19.97 546 23.91 2797 24.68 22.29 -.62 -24.7 Lipocine Q LPCN 5.33 1.03 50 1.39 306 1.44 1.36 -.03 -59.6sLiqTech A LIQT .84 .26 253 .81 1206 .85 .68 +.08 +43.3 Liquidity Q LQDT 7.65 4.34 54 6.90 238 7.00 6.68 +.05 +42.3 LithiaMot N LAD 1.16f 1.2 12 127.99 93.24 277 95.33 1530 98.83 93.50 -.39 -16.1 Littelfuse Q LFUS 1.48 .7 46 238.11 166.40 89 226.85 621 231.42 225.76 -.99 +14.7 LivaNova n Q LIVN 35 105.90 59.91 239 104.42 1341 105.77 100.98 +1.83 +30.7 LiveNatn N LYV 52.19 35.25 983 51.27 5648 51.95 50.70 -.27 +20.4sLiveOakB n Q LOB .12 .4 13 32.60 20.75 180 32.35 797 32.80 30.90 +.85 +35.6 LiveVent rs Q LIVE 26.50 9.54 4 12.76 19 13.24 12.76 -.28 -20.1 LiveXLve n Q LIVX 11.11 3.43 50 4.97 215 5.54 4.91 -.57 +24.3 LivePrsn Q LPSN 24.08 10.80 394 23.25 1971 23.25 21.75 +1.15 +102.2 LloydBkg N LYG .47a 14.3 4.21 3.23 2880 3.30 41145 3.35 3.25 -.03 -12.0 LoanCore n N LCRT LockhdM N LMT 8.00 2.5 39 363.00 286.03 1564 322.55 5812 323.38 316.12 +4.18 +.5 Loews N L .25 .5 14 53.59 45.01 909 49.62 3931 50.22 49.11 +.13 -.8sLogitech Q LOGI .63e 1.4 35 46.12 32.66 286 46.63 722 46.76 45.03 +1.32 +38.6 LogMeIn Q LOGM 1.20 1.1 99 134.80 99.45 247 109.10 2220 110.65 108.10 -1.30 -4.7 LomaNeg n N LOMA 12 26.89 9.20 311 10.72 2589 10.85 10.06 +.13 -53.5sLoneRs n Q LONE 11.24 2.43 574 10.04 3463 11.24 8.89 +1.04 +152.9 LoopInd n Q LOOP 19.00 9.21 22 9.88 205 11.52 9.64 -1.64 -31.8 LoralSpac Q LORL 59 51.75 36.85 37 38.65 131 39.20 38.05 -.25 -12.3 LaPac N LPX .13p 14 31.19 23.39 2048 26.73 10656 29.00 26.69 -.89 +1.8 Lovesac n Q LOVE 25.01 19.33 28 20.84 158 21.75 20.50 -.35 -13.1 Lowes N LOW 1.92f 1.9 22 108.98 70.76 5425 100.66 16683 101.98 98.75 +1.08 +8.3 LoxoOncol Q LOXO 208.95 69.00 499 174.91 1919 181.00 172.43 -4.12 +107.8 Lubys N LUB 3.20 2.35 12 2.50 171 2.55 2.37 -.05 -5.3 lululemn gs Q LULU 57 130.49 56.56 1409 126.45 7287 130.41 124.79 +1.00 +60.9 LumberLiq N LL 41.33 19.41 562 25.57 2497 26.40 25.17 -.61 -18.5 Lumentm n Q LITE 15 74.40 41.95 5328 54.40 10136 60.80 53.20 -4.45 +11.2sLuminex Q LMNX .24 .7 44 34.49 18.62 285 33.32 2097 34.49 31.22 +1.56 +69.1 LunaInn h Q LUNA 4.00 1.16 62 3.49 555 3.65 3.34 +.14 +43.6 LuthBur n Q LBC .07e 13.60 11.02 28 11.44 211 11.87 11.40 -.09 -5.0 Luxoft N LXFT 19 65.30 31.50 131 37.90 514 39.10 37.85 -.25 -32.0 Lydall N LDL 15 60.00 37.50 65 45.00 342 46.08 44.10 +.60 -11.3 LyonBas A N LYB 4.00f 3.7 9 121.95 84.95 1283 107.93 8709 109.24 105.82 +.55 -2.2M -:M&T Bk N MTB 3.20f 1.8 18 197.37 141.12 1287 173.00 6796 175.35 166.08 +6.55 +1.2 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 15.46 308 23.90 1721 24.95 23.88 -.70 -26.6 MAG Slv g A MAG 13.84 9.29 184 9.51 1223 9.90 9.30 -.30 -23.1 MAM Soft Q MAMS 20 9.42 6.11 6 8.35 81 8.70 7.72 -.03 +11.2 MB Fncl Q MBFI .96 2.1 19 51.59 38.29 1188 46.59 3912 48.75 46.11 -.52 +4.6 MB Fin pfC Q MBFIO .39p 26.48 24.20 44 26.03 124 26.06 25.53 +.47 -1.0 MBIA N MBI 10.97 6.04 968 9.54 3680 9.62 9.20 +.15 +30.3 MBT Fnl Q MBTF .28f 2.4 17 11.60 9.25 23 11.48 84 11.55 10.90 +.48 +8.3 MCBC n Q MCFT 17 31.26 16.82 149 26.75 1140 29.70 26.50 -1.45 +20.4 MDC N MDC 1.20 3.8 11 35.18 26.45 245 31.84 1603 32.85 31.48 +.05 -.1 MDC Pr gs Q MDCA .84 16.5 2 12.26 3.80 256 5.10 2419 5.62 5.10 -.35 -47.7 MDU Res N MDU .79 2.7 25 29.62 24.29 446 29.22 2454 29.50 28.84 -.07 +8.7 MEI Phrm Q MEIP 5.14 1.79 449 4.00 1611 4.35 3.87 -.26 +90.5sMER Tel rs Q MTSL 6.45 .99 3232 3.07 49169 6.45 1.45 +1.49 +45.5 MFA Fncl N MFA .80 10.3 10 8.90 6.72 1964 7.78 20182 7.83 7.74 +.03 -1.8 MFA Fn42 N MFO 2.00 7.7 26.36 25.32 3 25.87 12 26.08 25.65 +.14 -1.8 MFA pfB N MFApB 1.88 7.4 25.89 23.96 18 25.42 61 25.42 25.20 -.13 +.5 MFC Bcp N MFCB 9.62 5.69 2 6.86 37 6.90 6.14 +.71 -11.9 MFS CAMu A CCA .60 5.8 14.00 10.20 7 10.28 71 10.34 10.20 +.05 -10.7tMCR N MCR .72a 9.2 8.76 7.80 106 7.81 386 7.90 7.80 -.03 -7.9 MGF N MGF .41 9.1 4.99 4.45 27 4.49 132 4.53 4.48 +.02 -6.3 MFS HInM N CXE .30 6.1 5.51 4.82 57 4.90 397 4.97 4.90 -.02 -6.5 MFS HYMu N CMU .28 6.2 4.89 4.37 45 4.45 241 4.55 4.44 -.07 -3.7 MFS IHI N CIF .25 9.8 3.03 2.46 30 2.52 506 2.53 2.48 +.05 -14.3 MIN N MIN .42 11.0 4.35 3.79 85 3.82 998 3.83 3.80 +.03 -8.0 MFS InvG N CXH .50 5.4 10.33 9.08 4 9.28 86 9.31 9.23 +.04 -4.4tMMT N MMT .52 9.3 6.29 5.55 107 5.57 604 5.61 5.55 +.01 -8.2 MFM N MFM .38 5.7 7.37 6.41 27 6.76 358 6.81 6.69 +.12 -1.6tMFV N MFV .58 10.6 6.84 5.42 52 5.43 200 5.74 5.34 -.27 -8.3 MGE Engy Q MGEE 1.29 2.0 30 68.70 51.05 44 63.65 251 64.30 62.11 -.10 +.9 MGIC Inv N MTG 8 16.21 9.97 5757 12.41 28747 12.53 10.85 +1.66 -12.0 MGMGrPr n N MGP 1.72f 5.6 31.83 25.31 234 30.98 2039 31.13 30.30 +.21 +6.3 MGM Rsts N MGM .48 1.5 9 38.41 27.88 10372 31.20 47867 31.44 30.49 +.25 -6.6 MGP Ing Q MGPI .32a .3 57 99.73 53.51 168 91.93 819 93.14 87.98 +2.52 +19.6 MI Acq n Q MACQ 11.41 8.34 19 10.99 617 11.30 10.45 +.33 +7.9 MI Acq wt Q MACQW .50 .30 .47 +35.4 MI Homes N MHO 12 37.41 24.08 140 27.01 706 28.16 26.98 -.30 -21.5 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 12 www.sunnewspapers.net The Sun/Saturday, July 21, 2018

PAGE 61

MICT Inc Q MICT 1.94 .65 26 1.53 198 1.58 1.45 -.01 +36.6 MKS Inst Q MKSI .80f .8 15 128.28 75.90 344 101.40 2649 103.20 96.40 +4.25 +7.3 MMA Cap Q MMAC 3 30.58 18.00 9 25.35 20 25.90 25.35 -.65 +4.3 MPG pfA N MPGpA 25.85 MPLX LP N MPLX 2.47f 7.1 31 39.38 31.60 1297 34.56 9221 35.70 33.50 +.67 -2.6 MRC Glbl N MRC 23 22.98 14.01 1038 21.95 3700 22.52 21.42 -.65 +29.7sMSA Safety N MSA 1.52f 1.5 58 99.92 65.95 74 99.84 477 100.40 97.11 +1.03 +28.8 MSB Fin Q MSBF .87a 4.1 21.95 17.10 21.20 6 21.75 21.20 -.30 +19.1 MSC Ind N MSM 2.32 2.8 15 99.94 65.42 580 82.95 4026 84.01 80.88 +1.24 -14.2 MSCI Inc N MSCI 1.52 .9 46 174.14 105.90 416 170.98 1753 172.26 168.90 +1.40 +35.1 MSG Netw N MSGN 10 26.30 16.25 400 23.45 2150 24.25 23.10 +.15 +15.8 MTGE Inv Q MTGE 2.00 10.1 6 20.20 16.15 188 19.80 890 19.85 19.50 +.10 +7.0 MTGE pfA Q MTGEP 2.03 7.9 27.42 25.00 2 25.73 17 25.83 25.66 +.01 -1.4 MTS Q MTSC 1.20 2.2 15 57.50 42.00 30 54.25 224 54.70 53.03 +.15 +1.0 MTchAcq n Q MTEC 11.80 9.17 9.90 3 9.90 9.90 +2.9sMTchAc un Q MTECU 11.48 9.94 0 10.55 6 11.48 10.55 +.11 +4.8 MV OilTr N MVO .76e 6.9 9 12.21 4.80 13 10.88 185 11.30 10.39 -.47 +29.5 MVB Fin n Q MVBF .10 .6 20.40 15.40 7 17.46 27 17.89 16.78 -.16 -13.1 MVC Cap N MVC .60 6.1 10.97 9.25 12 9.78 179 9.85 9.55 +.15 -7.4 MVC 22 n N MVCD 1.56 6.1 27.25 25.12 3 25.41 22 25.72 25.39 -.10 -1.7 MYOS Q MYOS 2.50 1.03 281 1.33 654 1.43 1.29 -.05 -1.9 MYR Grp Q MYRG 25 40.81 23.00 118 38.36 473 39.46 37.36 -.29 +7.4 MacQUtlDv N MFD 1.20 11.0 14.75 10.71 43 10.94 187 11.10 10.91 -.06 -12.0 MacQGInf N MGU 1.48 6.5 26.50 21.32 29 22.84 131 22.94 22.57 -11.4 Macatawa Q MCBC .24 1.9 22 12.92 9.05 12 12.53 103 12.60 12.26 +.15 +25.3 Macerich N MAC 2.96 5.1 32 69.73 52.12 752 57.57 3538 58.41 56.65 -.27 -12.3 MackCali N CLI .80 4.1 9 26.97 15.86 331 19.43 2135 20.25 19.24 -.77 -9.0 MackFn Q MFNC .48 2.8 15 17.58 13.69 12 16.97 76 17.48 16.89 -.28 +6.7 Macquarie N MIC 5.24e 11.6 8 78.10 36.20 555 45.01 3149 45.30 44.45 +.30 -29.9 MacroGen Q MGNX 32.74 14.36 198 22.27 1090 22.73 21.25 +.34 +17.2 Macys N M 1.51 3.9 12 41.33 17.41 9499 38.65 36932 39.22 35.93 +2.26 +53.4 MadCvCall N MCN .72 9.4 8.04 7.09 42 7.64 180 7.70 7.61 -.01 -1.0 MadSqGd n N MSG 330.00 194.59 150 323.74 883 328.34 317.90 -2.58 +53.5 MadStSec N MSP 1.04 8.9 12.16 10.72 6 11.73 81 11.79 11.71 -.03 +.2 MadrigP rs Q MDGL 325.98 15.15 174 287.05 660 296.91 280.28 -9.70 +212.7 Magal Q MAGS 6.48 4.13 15 5.05 45 5.14 4.95 -.05 -.2 MagellnHlt Q MGLN 22 112.25 71.75 683 91.90 2148 99.70 91.45 -7.20 -4.8 MagellMid N MMP 3.75f 5.4 20 75.82 54.82 819 69.55 5391 69.97 66.60 +1.36 -2.0 Magenta n Q MGTA 16.33 11.45 148 15.00 787 15.15 12.16 +1.64 +3.3 MagicSft Q MGIC .26e 3.1 20 9.50 7.60 33 8.35 1035 8.55 8.20 -.10 -.3 MagicJack Q CALL 8.65 5.55 55 8.40 483 8.50 8.40 -.05 -.6 Magna g s N MGA 1.32f 2.2 10 67.47 45.37 1513 58.88 5172 61.65 58.68 -1.02 +3.9 MagnaChip N MX 7 13.40 8.85 72 11.15 578 11.40 11.00 -.15 +12.1tMagneG rs Q MNGA 22.95 .28 1598 .28 9834 .33 .28 -.04 -94.2 MagyarBc Q MGYR 69 13.75 12.01 2 12.50 4 12.50 12.21 +.29 -2.3 MaidenH Q MHLD .60 7.3 11.35 5.55 176 8.25 1006 8.25 7.60 +.60 +25.0 Maiden prA N MHpA 2.06 8.3 25.71 18.80 830 24.91 1072 24.91 23.93 +.89 +.8 Maiden pfC N MHpC 1.78 7.8 26.67 16.73 24 22.93 105 23.00 22.18 +.25 -6.1 MaidnH pfD N MHpD 1.68 8.1 25.05 14.85 15 20.75 141 20.90 20.35 +.18 -.9 MaidenHld n N MHLA .60 2.9 27.17 16.68 5 20.79 47 21.06 20.13 -.10 -9.6 MaidHld 43 N MHNC 1.94 8.3 27.34 18.64 8 23.27 46 23.55 22.89 -.20 -4.8 MainStCap N MAIN 2.28f 5.8 13 41.79 34.37 176 39.30 1071 39.73 38.46 +1.08 -1.1 MainSDTMu N MMD 1.18 6.0 20.49 18.54 21 19.62 198 19.69 19.46 +.12 -1.1sMajesco n A MJCO 7.50 4.35 11 7.38 98 7.50 7.11 +.26 +37.4 MMyTrip Q MMYT 41.70 22.40 199 37.00 2194 38.75 34.25 +2.05 +24.0 MalibuBoat Q MBUU 30 46.49 25.00 429 38.58 1044 43.20 37.80 -3.70 +29.8 Mallinckdt N MNK 49.12 11.65 1837 21.66 10165 22.18 21.27 +.01 -4.0 MalvernBc Q MLVF 14 28.20 21.00 2 24.80 26 24.95 24.30 +.55 -5.3 MamEngy n Q TUSK .13p 42.30 10.88 561 37.32 1837 37.94 35.12 +1.06 +90.1 ManTech Q MANT 1.00f 1.7 20 62.24 37.02 131 60.15 568 60.75 56.21 +.55 +19.8 MgdDInvG N MZF .74 5.2 14.41 13.05 18 14.33 911 14.40 14.29 -.03 +6.7 ManchUtd N MANU .36 1.7 1 22.25 16.05 10 21.25 434 21.50 21.00 -.25 +7.3 ManhAssc Q MANH 31 54.21 39.10 363 50.03 1905 50.73 49.29 -.33 +1.0 ManhBrCa Q LOAN .48 7.1 15 8.00 5.25 368 6.75 673 7.80 6.65 -.91 +13.5 Manitex Q MNTX 13.26 6.89 87 12.33 312 13.11 12.21 -.49 +28.4 Manitowc rs N MTW 44.03 22.62 273 26.43 2752 27.79 25.03 -.96 -32.8 MannKd rs Q MNKD 6.96 1.09 798 1.59 7598 1.71 1.53 -.11 -31.5 Mannatech Q MTEX .50 2.5 9 22.40 13.50 2 20.10 16 20.80 19.50 +34.0 ManngNap N MN .32 10.5 13 4.35 2.95 18 3.05 162 3.15 3.00 -.05 -15.3tManpwrGp N MAN 1.86 2.1 10 136.93 83.86 2090 86.55 5294 87.70 81.85 +.60 -31.4 Manulife g N MFC .44 22.16 17.73 1068 17.97 6400 18.28 17.91 -.02 -13.9 MarathnO N MRO .20 1.0 22.74 10.55 11074 20.48 76950 21.04 19.41 -1.00 +21.0 MaraPat rs Q MARA 10.03 .82 1410 1.09 20274 1.35 .89 +.20 -73.4 MarathPt s N MPC 1.84 2.5 10 83.33 49.30 4232 72.52 19251 73.45 70.61 +.78 +9.9 MarchxB Q MCHX .50e 3.20 2.34 12 3.00 122 3.08 2.92 +.07 +8.9 MarcusMill N MMI 25 41.14 24.34 148 40.38 817 40.92 40.15 -.09 +23.8 Marcus N MCS .60f 1.8 26 33.90 23.55 52 33.15 238 33.45 32.85 +.05 +21.2 MarinSft rs Q MRIN 15.45 5.40 5.70 33 5.85 5.45 +.10 -47.9 MarPet Q MARPS .32e 8.2 8 4.85 2.83 1 3.89 15 4.19 3.75 +.07 +14.3sMarineP N MPX .40f 2.0 35 19.82 12.00 20 19.71 82 19.91 18.84 +.81 +54.7 MarineMx N HZO 20 25.05 13.80 379 21.00 1172 21.65 20.20 +.25 +11.1 MarinusPh Q MRNS 9.87 1.38 486 7.69 2364 8.23 7.55 -.45 -5.8 Markel N MKL 65 1194.98 972.40 28 1147.76 115 1149.00 1120.50 +18.26 +.8 MktAxess Q MKTX 1.68 .8 55 229.84 171.45 257 210.22 911 210.91 204.65 +4.36 +4.2 MarlinBs Q MRLN .56 1.8 19 31.95 20.26 9 30.95 47 31.25 30.75 +.20 +38.2 MAR Q MAR 1.32 1.0 34 149.21 96.90 1529 133.05 10402 134.12 129.90 +2.04 -2.0 MarriotVac N VAC 1.60 1.3 20 154.14 107.17 174 119.98 1154 120.91 117.76 +2.13 -11.3 Marrone Q MBII 3.39 .85 358 1.94 2052 2.02 1.82 +.02 +76.4sMarshM N MMC 1.66f 1.9 24 87.89 76.68 1357 87.48 10802 87.89 86.29 +.92 +7.5 MartenTr s Q MRTN .10 .4 36 29.60 15.60 546 23.55 3156 23.95 21.75 +1.00 +16.0 MartMM N MLM 1.76 .8 33 241.33 189.27 389 224.22 2088 228.31 222.41 -2.60 +1.4 MartinMid Q MMLP 2.00 14.5 22 19.85 12.70 181 13.80 783 13.95 13.25 -1.4 MarvellTch Q MRVL .24 1.1 20 25.18 14.87 7806 21.86 45987 22.12 20.93 +1.8 Masco N MAS .42 1.1 20 46.45 35.79 2726 38.99 13587 39.21 37.63 +.98 -11.3sMasimo Q MASI 43 102.73 80.69 421 102.34 1973 103.10 98.76 +2.85 +20.7 Masonite g N DOOR 14 79.90 50.40 100 71.10 517 72.65 69.80 -.05 -4.1 Mastec N MTZ 12 55.53 38.40 289 51.30 2937 52.30 50.15 -.65 +4.8 MastechD A MHH 20 18.42 7.55 9 17.18 30 17.50 16.50 +.28 +70.8 MasterCrd N MA 1.00 .5 48 209.19 126.54 2801 206.71 15091 208.71 201.63 +.80 +36.6 MatadorRs N MTDR 24 35.22 21.81 1307 31.98 5518 32.72 30.91 +.17 +2.7 Match n Q MTCH 40 48.65 17.76 1244 38.35 6786 40.16 38.29 -.54 +22.5 Materialise Q MTLS 16.50 11.23 191 13.85 782 13.97 12.25 +.93 +9.0 Materion N MTRN .42f .8 35 57.45 36.75 40 55.80 241 56.55 54.58 +.25 +14.8 MatinasB n A MTNB 1.60 .32 168 .38 1241 .45 .38 -.02 -67.2sMatlinPr n Q MPAC 10.09 9.65 265 10.06 8940 10.09 10.00 +.14 +3.1sMatlnPrt un Q MPACU 12.00 10.00 3 10.80 897 12.00 10.66 +.23 +6.4 MatrixSv Q MTRX 20.65 9.10 119 19.20 654 20.25 19.10 -1.05 +7.9 Matson N MATX .80 2.2 7 40.32 21.63 136 36.65 885 37.89 36.33 -.83 +22.8 Mattel Q MAT .60 3.8 21.67 12.21 2088 15.97 17016 16.62 15.51 -.49 +3.8 Mattersight Q MATR 3.05 1.93 30 2.68 1565 2.70 2.55 +4.9 MatthInt Q MATW .76 1.3 20 66.65 47.70 268 58.60 745 61.25 58.55 -1.75 +11.0 MauiLand N MLP 22 21.13 9.95 11 12.60 118 12.95 12.60 -.25 -27.2 MaxarTc n N MAXR 1.48 2.8 67.30 42.11 199 52.86 1156 53.18 51.25 -.09 -17.8 MaximIntg Q MXIM 1.68 2.7 25 74.94 43.43 1415 61.45 6864 61.91 59.99 +.78 +17.5 Maximus N MMS .18 .3 19 72.71 58.58 194 65.15 1409 65.66 64.23 +.66 -9.0 MaxLinear N MXL 12 28.36 15.39 476 17.22 3729 17.58 16.60 +.67 -34.8 MaxwellT Q MXWL 6.61 4.29 130 4.92 506 4.98 4.68 +.13 -14.6 MaysJ Q MAYS 22 47.00 35.30 1 40.60 1 42.13 40.49 -1.40 +4.1 MazorRbt Q MZOR 76.56 35.51 189 61.28 896 62.68 59.46 +1.12 +18.8 McClatch rs A MNI 11.04 5.75 5 10.00 31 10.44 9.50 +.50 +12.0 McCorm vot N MKC/V 2.08f 1.8 119.65 90.60 118.02 2 119.20 117.43 +.87 +17.4 McCorm N MKC 2.08 1.8 17 120.23 90.25 611 117.83 3400 119.49 117.17 -1.31 +15.6 McDnlds N MCD 4.04 2.6 24 178.70 146.84 2694 157.97 16728 160.00 156.28 -.54 -8.2 McGrathR Q MGRC 1.36 2.2 10 68.79 33.24 87 61.89 555 62.51 60.42 -.07 +31.7tMcKesson N MCK 1.36 1.0 11 178.86 129.58 1953 132.90 7877 136.77 129.58 -3.69 -14.8 McEwenM N MUX .01 .4 2.86 1.82 2373 2.45 12064 2.45 2.17 +.22 +7.5 Mechel pf N MTLp 1.34 .80 1 .98 27 1.08 .95 -.10 -6.7tMechel rs N MTL 5.80 2.96 34 2.98 238 3.28 2.96 -.32 -43.3 MedalFin Q MFIN .20 3.7 5.86 2.08 14 5.37 184 5.56 5.36 -.09 +52.1 MedalF 9 21 Q MFINL 2.25 8.9 26.96 22.01 25.41 4 25.49 25.20 +.16 -5.3 Medequit n N MRT .84 7.6 12.71 9.67 50 11.11 424 11.30 10.96 -.10 -1.0 MedProp N MPW 1.00 7.1 16 14.52 11.82 1600 14.18 8483 14.43 13.90 -.16 +2.9 MedTrBill Q MTBC 5.44 1.08 207 4.80 2928 5.00 4.02 +.72 +83.9 MedTBill pf Q MTBCP 2.75 10.5 27.30 22.21 11 26.25 67 26.44 25.98 +.29 +3.9 MediCo Q MDCO 43.79 24.45 380 39.80 4174 41.57 39.28 -.24 +45.6 MediciNova Q MNOV 14.50 4.40 212 8.53 487 9.07 8.51 -.28 +31.8sMedidata Q MDSO 88.38 59.60 592 87.00 2922 88.38 83.59 +2.25 +37.3 Medifast N MED 1.92 1.1 75 179.52 40.77 133 171.25 582 173.09 165.10 +5.25 +145.3 MediWound Q MDWD 7.50 3.56 5 6.25 78 6.45 6.10 +40.4 MedleyCap N MCC .40m 11.5 5 6.65 3.35 142 3.48 1208 3.50 3.36 +.06 -33.3 MedleyC 23 N MCV 1.53 6.1 25.98 23.93 1 24.89 15 24.91 24.62 +.19 -1.4tMedleyC 21 N MCX 1.63 6.5 26.35 24.96 0 25.06 9 25.16 24.96 -.04 -2.9 Medley n N MDLX .22p 25.09 23.60 7 24.47 64 24.51 24.02 -.03 -1.3 Medley24 n N MDLQ 25.66 24.50 2 24.97 22 25.00 24.80 +.04 -1.0 MedleyMgt N MDLY .80 21.3 7.15 3.10 28 3.75 116 3.78 3.60 +.10 -42.3 Mednax N MD 11 63.04 40.56 255 43.45 3310 44.75 43.15 -.89 -18.7sMedpace n Q MEDP 41 47.36 27.07 232 47.98 1025 48.56 43.95 +3.26 +32.3sMedtrnic N MDT 2.00f 2.3 35 88.93 76.41 4313 88.02 25236 88.93 87.53 -.34 +9.0 MeetGrp Q MEET 5.45 1.84 937 4.34 5533 4.74 3.82 +.40 +53.9tMeiraGTx n Q MGTX 15.49 10.27 27 10.08 316 11.29 10.05 -.45 -32.8 MelcoResE Q MLCO .32e 1.3 79 32.95 19.56 4991 24.35 22246 25.44 23.71 -.56 -16.2 Melinta rs Q MLNT 22.50 5.20 159 5.95 1288 6.50 5.80 -.50 -62.3 Mellanox Q MLNX 75 90.45 42.25 547 83.40 4446 87.35 82.05 +.50 +28.9 MelroseBn Q MELR .34e 24 20.50 17.40 19.50 5 19.95 19.50 -.25 -2.5 MenloTh n Q MNLO 39.86 6.99 145 7.45 799 8.42 7.43 -.95 -74.1 Menus n Q MRUS 26.74 13.30 14 23.30 127 25.64 23.10 -2.03 +20.1 MercadoL Q MELI .60 .2 417.91 217.06 779 373.46 6537 381.50 326.26 +45.78 +18.7 MercBank Q MBWM .96f 2.6 17 38.47 28.92 33 36.44 180 38.28 35.82 -.64 +3.0sMercerIntl Q MERC .50 2.9 15 17.95 10.45 258 17.30 1388 17.95 17.20 -.05 +21.0 MerchBcp n Q MBIN .24 .9 29.15 16.27 33 27.84 209 28.09 26.72 +.79 +41.5 Merck N MRK 1.92 3.1 23 66.41 52.83 6872 62.52 32948 62.98 62.01 -.37 +11.1 MercGn N MCY 2.50 5.5 40 61.51 41.41 133 45.17 832 45.39 43.79 +1.30 -15.5 MercSys Q MRCY 53 55.00 30.11 434 41.14 1887 42.14 40.05 +.43 -19.9 Meredith N MDP 2.18 4.2 12 72.25 47.30 463 51.95 2309 55.05 50.91 -2.85 -21.3 MeridBcp Q EBSB .20 1.0 25 21.85 16.35 93 19.05 635 19.10 18.85 +.15 -7.5 MeridnBk n Q MRBK 21.37 16.56 1 17.53 3 17.86 17.51 -.38 -12.3 MeridBio Q VIVO .50 3.2 26 17.10 13.35 120 15.85 599 15.95 15.50 +.15 +13.2sMeritMed Q MMSI 55 56.85 36.21 258 55.80 1537 56.85 54.75 +.05 +29.2 Meritage N MTH 12 55.50 38.80 253 44.85 1248 47.18 44.73 -1.00 -12.4 Meritor N MTOR 6 29.54 16.78 871 20.41 4897 21.93 20.28 -1.36 -13.0 MerL pfK N MERpK 1.61 6.2 26.54 25.42 81 26.13 250 26.13 25.85 +.20 +.2 MerL pfP N MERpP 1.84 7.0 27.53 25.80 26.35 -3.0 ML CZN46 N PIY 2.09 13.3 26.88 11.66 1 15.75 5 16.30 15.52 +.22 +7.1 MLRRD29 N PYS 1.58 8.6 23.58 17.20 1 18.31 13 18.55 18.12 -.21 -9.6 MLGS flt N PYT .76 3.5 22.60 20.40 4 21.80 4 21.83 21.80 +.20 +4.1 MLIdxPl33 A IPB 1.51 5.5 29.00 26.50 27.55 13 27.75 27.00 -.20 -.5 MerrimP rs Q MACK 1 15.40 4.71 56 5.22 549 5.42 5.16 -.11 -49.1tMersana n Q MRSN 23.96 8.76 672 10.87 2457 16.74 8.76 -5.42 -33.8 MesaLabs Q MLAB .64 .3 224.95 122.35 10 209.00 107 221.66 206.51 -11.67 +68.1 MesaRoyl N MTR 1.46e 10.2 14 19.85 11.50 1 14.30 18 15.07 14.20 -.80 -22.5 Mesab N MSB 1.49e 30.92 13.10 84 27.50 226 27.50 25.30 +2.05 +9.3 Mesoblast n Q MESO 7.85 4.74 46 6.62 698 7.05 5.78 +.84 +13.4 MetaFincl Q CASH .52 .5 20 117.98 60.70 53 97.85 190 98.65 96.10 +1.40 +5.6 Methanx Q MEOH 1.32 1.9 20 74.18 43.00 216 71.00 2298 72.00 67.55 -1.40 +17.3 Methode N MEI .44 1.1 26 48.44 36.75 188 39.15 917 39.75 38.85 -.25 -2.4 MetLife N MET 1.68 3.8 9 55.91 43.09 4473 43.76 21301 45.01 43.73 -.44 -13.4 MetLfe pfA N METpA 1.02 4.0 25.80 23.50 39 25.45 106 25.45 25.10 +.07 +2.5 MetroBkH n N MCB 55.00 36.35 17 52.55 112 52.83 51.14 +1.14 +24.8 MettlerT N MTD 41 697.26 540.24 165 602.56 808 603.19 573.80 +19.43 -2.7 MexcoEn A MXC 14.49 3.00 20 5.95 259 6.25 5.58 -.15 +51.4 MexEqt N MXE 1.62e .1 12.22 9.50 3 11.06 24 11.20 10.97 +.00 +7.8 MexicoFd N MXF .60 3.8 18.24 14.03 45 15.97 181 16.17 15.81 +.07 +1.4 MKors N KORS 20 70.00 33.35 1285 67.63 9703 68.70 65.73 +1.08 +7.4 Michaels Q MIK 11 27.87 17.66 1962 19.91 8882 20.33 19.42 +.14 -17.7 MicrFoc n N MFGP 36.21 12.67 894 16.71 3215 16.78 16.11 +.08 -50.3 Microbot rs Q MBOT 1.55 .58 327 .64 945 .73 .60 -.09 -37.3 Microchp Q MCHP 1.45f 1.5 96 104.20 78.33 1381 94.37 14859 95.96 93.13 +.34 +7.4 MicrSol n A MICR 4.29 3.19 0 3.42 102 3.96 3.30 -2.3 MicronT Q MU 6 64.66 26.85 32576 55.02 160945 58.15 54.83 -1.33 +33.8sMicrosoft Q MSFT 1.68 1.6 62 106.50 71.28 55940 106.27 202187 108.20 103.89 +.84 +24.2 MicroStr Q MSTR 24 196.35 122.16 36 135.29 207 137.81 133.96 -.54 +3.0 Microvisn Q MVIS 3.25 1.00 383 1.05 2924 1.07 1.00 -.01 -35.6 MidPenn Q MPB .60 1.8 17 37.90 26.05 15 33.20 31 33.80 33.00 -.10 +.3 MidAApt N MAA 3.48 3.6 18 110.24 85.16 533 97.90 2174 100.17 97.48 -1.55 -2.6 MdAApt pfI N MAApI 2.13 3.3 68.51 61.56 65.30 1 65.34 65.15 -.04 -3.0 MidConEn Q MCEP 2.52 .92 78 1.75 296 2.00 1.72 -.25 +48.3tMidatech n Q MTP 2.80 .66 28 .67 77 .74 .63 -.04 -20.5 Middleby Q MIDD 19 138.89 98.06 1127 101.48 3297 102.60 98.39 -.75 -24.8 MiddlefldB Q MBCN 1.12 2.3 16 54.90 42.10 2 48.60 20 49.60 48.30 +.8 MdsxWatr Q MSEX .90 2.0 31 46.74 33.96 50 45.47 299 46.27 42.89 +1.15 +13.9 MidlStBc n Q MSBI .88 2.5 24 36.50 28.70 45 35.04 215 35.33 34.60 +.41 +7.9 MidsthBcp N MSL .28m 2.0 15.40 11.05 14 14.25 137 14.40 13.65 +.55 +7.5 MidstPet N MPO 19.04 11.79 39 13.02 341 13.67 12.55 -.74 -21.5 MidWOne Q MOFG .78 2.3 18 37.94 30.56 48 33.56 139 34.12 32.95 +.12 +.1 Milacron n N MCRN 22.62 15.09 281 19.73 1638 19.83 18.66 +.85 +3.1 MilestnSci A MLSS 1.60 .64 13 .89 93 .92 .79 +.08 -24.6 MillerHer Q MLHR .79f 2.1 17 41.85 29.95 381 38.35 2218 38.90 37.60 -.40 -4.2 MHowHiInc N HIE 1.39 11.2 14.17 10.93 94 12.40 333 12.60 12.25 +.02 -.6 MillerInds N MLR .72 2.8 15 29.00 23.90 31 25.55 90 26.50 25.45 -.75 -1.0 Mimecast n Q MIME 46.87 25.12 424 42.43 1015 42.84 41.13 -.08 +48.0 MiMedx Q MDXG 16 18.25 3.01 4260 3.74 27542 4.34 3.19 +.37 -70.3 Mind CTI Q MNDO .30e 13.8 10 2.55 2.08 7 2.17 171 2.18 2.08 -.01 -11.9 Mindbody n Q MB 45.50 21.57 665 42.40 3671 44.65 41.15 +.40 +39.2 MinTech N MTX .20 .3 18 78.35 62.55 58 75.70 441 76.55 73.90 +.65 +9.9 MinervaN Q NERV 9.25 4.80 75 8.00 515 8.50 7.90 -.50 +32.2 Miragen rs Q MGEN 15.91 5.01 107 6.88 750 7.52 6.75 -.46 -34.0sMiratiTher Q MRTX 54.64 3.85 1200 55.05 2149 58.28 47.35 +5.80 +201.6sMisonix Q MSON 13.80 7.85 3 13.50 49 13.80 12.91 +.50 +42.9 MissP pfD N MPpD 1.31 5.2 27.67 24.63 25.26 1 25.38 25.26 -.05 -1.6 Mistras N MG 40 23.83 17.00 51 21.56 268 21.84 21.00 +.25 -8.1 Mitcham Q MIND 4.57 2.82 3 3.84 68 3.96 3.60 +.02 +21.1 Mitchm pfA Q MINDP 2.25 9.5 24.60 22.34 2 23.61 20 23.70 23.44 +.01 +1.5 MitekSys Q MITK 25 10.75 7.00 163 9.30 681 9.40 9.05 -.05 +3.9 MitelNet g Q MITL 11.31 7.00 1753 10.98 8309 11.05 10.96 -.06 +33.4 MitsuUFJ N MUFG 8.11 5.49 2290 5.93 7663 5.98 5.65 +.27 -18.4 MiX Tele N MIXT .22e 21.00 7.79 77 17.64 635 18.75 17.06 -.89 +38.2 MizuhoFn N MFG 4.00 3.28 280 3.38 2025 3.40 3.34 +.04 -7.1 MobileMini Q MINI 1.00 2.1 40 50.40 28.10 110 47.55 602 48.50 46.65 -.75 +37.8 MobileTele N MBT .53e 6.1 12.80 8.27 2850 8.67 13930 9.16 8.58 -.36 -14.9 MobileIron Q MOBL 6.55 3.20 1332 5.05 3050 5.25 4.79 +.25 +29.5sModel N N MODN 19.95 12.40 218 19.85 1358 19.95 19.00 +.85 +26.0 ModMed n Q MMDM 10.24 9.70 10.02 140 10.03 9.98 +.04 +2.2 ModMed rt Q MMDMR .55 .30 .46 50 .52 .46 -.03 +17.9 ModMed un Q MMDMU 12.50 10.16 10.96 2 11.00 10.89 +.19 +4.3 Modine N MOD 13 25.75 15.25 109 17.60 694 18.20 17.40 -.15 -12.9 Moelis&Co N MC 1.88f 3.1 50 67.65 37.75 326 61.45 1219 61.45 59.05 +2.50 +26.7 Mohawk N MHK 17 286.85 202.75 852 224.23 3656 225.61 220.51 +.37 -18.7 MolecTemp Q MTEM 13.25 .46 73 5.00 517 5.26 4.76 -.19 -50.1 Moleculin n Q MBRX 3.40 1.50 143 1.75 735 1.79 1.68 +.01 -5.9 MolinaHlth N MOH 107.73 56.68 476 106.15 3573 107.43 104.02 -.79 +38.4 MolsCoor A N TAP/A 1.64 2.4 7 91.63 58.93 0 67.50 0 70.00 67.50 -2.74 -19.6 MolsCoorB N TAP 1.64 2.6 10 94.02 58.75 4209 62.85 20247 68.19 62.64 -5.25 -23.4sMomenta Q MNTA 30.66 11.85 371 30.35 3403 30.66 27.15 +2.35 +117.6 Momo Q MOMO 54.24 22.49 3631 45.47 21697 46.64 43.53 +1.51 +85.7 MonakGp n Q MKGI 5.07 1.74 0 3.07 42 3.31 2.63 -.04 -38.3sMonarCas h Q MCRI 32 48.73 29.47 26 47.86 217 48.73 47.06 +.35 +6.8 Mondelez Q MDLZ .88 2.1 22 46.54 37.42 6759 42.45 37201 42.95 41.90 -.38 -.8tMoneyGrm Q MGI 17.07 6.26 239 6.30 1432 6.71 6.19 -.40 -52.2 MngDB A n Q MDB 59.54 24.62 480 57.75 3032 58.20 56.00 +.81 +94.6 MonRE N MNR .68 4.1 26 18.45 13.87 243 16.71 1448 16.93 16.30 -.19 -6.1 MonRE pfC N MNRpC 1.53 6.4 26.49 22.82 47 24.02 186 24.55 23.94 +.02 -4.0 MonPwSys Q MPWR 1.20 .9 94 142.56 95.50 236 140.72 995 142.40 138.21 +.81 +25.2 Monotype Q TYPE .46 2.3 48 26.75 17.90 97 20.20 903 20.80 20.05 -.70 -16.2sMonro Q MNRO .80f 1.2 36 69.15 41.30 463 68.45 1572 69.15 64.32 +3.45 +20.2 MonroeCap Q MRCC 1.40 10.2 9 15.21 12.18 90 13.75 494 13.92 13.32 +.26 MonstrBv s Q MNST 42 70.21 47.61 2228 61.58 10284 62.32 60.62 +.37 -2.7sMoodys N MCO 1.76 .9 40 184.96 124.39 679 185.42 3111 185.65 180.72 +3.46 +25.6 Moog A N MOG/A .25p 21 93.93 72.08 94 81.42 434 81.82 77.91 +3.16 -6.3 Moog B N MOG/B .25p 20 91.71 72.70 78.23 0 78.92 78.23 +.04 -11.8 MorgStan N MS 1.20f 2.4 11 59.38 43.84 8908 50.27 59458 51.50 48.20 +2.19 -4.1tMorgSt pfE N MSpE 1.78 6.3 29.99 27.94 69 28.21 184 28.29 27.94 -.03 -2.6tMorgSt pfF N MSpF 1.72 6.3 29.52 27.25 81 27.42 264 27.47 27.25 -.04 -3.6 MorgSt pfI N MSpI 1.59 5.9 29.01 26.51 80 27.14 249 27.14 26.83 +.18 -2.5 MorgS pfG N MSpG 1.66 6.3 27.74 25.75 37 26.29 145 26.39 26.02 -.03 -1.6 MorgSt pfK N MSpK 27.72 25.54 92 26.11 274 26.12 25.80 +.18 -3.7 MS Asia N APF .14e .8 19.99 16.61 12 17.03 48 17.14 16.90 -.05 -7.4 MS China N CAF 13.33e 27.79 21.02 80 22.57 682 22.77 22.06 -.16 -3.5 MS CushHi N MLPY 1.28e 19.3 8.00 6.09 2 6.65 4 6.68 6.39 +.36 -5.8 MS EMD N MSD .57e 6.4 10.27 8.55 33 8.90 468 8.95 8.87 -.03 -10.8 MSEMDDbt N EDD .80m 11.8 8.37 6.64 188 6.80 886 6.96 6.80 -.13 -11.7 MSEmMkt N MSF .05e .3 19.86 15.63 30 16.41 80 16.44 16.04 -8.3 MS India N IIF .04e 35.14 25.40 17 26.34 179 26.87 26.06 -.40 -20.5 MSJCP97 N HJV 1.75 14.6 16.72 10.00 2 12.00 6 12.20 11.86 -.06 -2.8 MkVRMB N CNY 49.12 40.13 1 43.81 1 48.83 43.34 -2.39 +1.9 MkVRupee N INR .20p .5 45.42 39.21 0 40.89 0 40.89 40.89 +.89 -6.4 MSDSEur N DRR 55.98 44.20 53.79 1 53.85 50.23 +.39 +11.1 MorgSt pfA N MSpA 1.01e 4.3 24.50 21.49 104 23.44 320 23.57 23.10 +.19 +3.5sMornstr Q MORN 1.00 .7 32 140.61 78.25 135 139.16 588 140.61 135.54 +2.84 +43.5 MosaicAc n N MOSC 9.90 9.49 4 9.75 103 9.75 9.70 +.03 +.5 Mosaic N MOS .10 .4 38 29.95 19.23 2820 28.32 15534 28.80 27.83 +.17 +10.4 MoSys rs Q MOSY 2.23 .61 152 1.88 688 1.95 1.80 -.02 +69.4 MotifBio n Q MTFB 13.75 6.84 8.50 3 9.00 8.50 -.51 -21.4 MotorcarP Q MPAA 25 30.16 18.09 122 20.71 746 20.97 18.97 +1.36 -17.1sMotrlaSolu N MSI 2.08 1.7 23 123.31 82.86 693 121.68 4353 123.31 120.42 +.91 +34.7 MotusGI n Q MOTS 10.66 3.75 28 7.47 322 8.19 6.99 -.74 +70.5 MtnPDia g Q MPVE 4.10 2.25 4 2.45 75 2.55 2.30 +.20 -10.8 Movado N MOV .80 1.6 53.73 21.50 82 49.05 798 50.00 46.60 +2.25 +52.3 Moxian n Q MOXC 4.00 1.56 33 1.83 165 2.41 1.81 -.48 -52.5 MudrickC n Q MUDS 9.94 9.55 9.65 14 9.67 9.65 -.04 +.6 MudrcC un Q MUDSU 10.35 9.98 10.30 3 10.30 10.30 +.02 +3.0 Mueller N MLI .40 1.4 21 37.57 25.26 175 29.51 911 29.82 29.08 -.11 -16.7 MuellerWat N MWA .20 1.6 28 12.99 9.59 529 12.20 2891 12.27 11.67 +.31 -2.6 MultiColor Q LABL .20 .3 17 89.70 61.45 57 64.65 440 67.44 64.35 -2.05 -13.6 MurphO N MUR 1.00 3.2 35.98 22.21 1710 31.65 8719 32.79 31.06 -1.35 +1.9 MurphUSA N MUSA 15 89.69 61.05 224 79.21 1719 80.71 77.63 -.33 -1.4 MustBio n Q MBIO 13.35 6.17 37 7.40 223 7.61 7.06 -.09 -38.3 MutualFst Q MFSF .72 1.9 19 40.50 31.05 6 38.75 33 38.90 37.35 +1.00 +.5 MySize n Q MYSZ 3.58 .57 208 .88 1287 .92 .83 -.00 +35.5 MyersInd N MYE .54 3.0 37 24.60 15.40 62 18.30 469 18.63 17.90 +.20 -6.2 Mylan NV Q MYL 8 47.82 29.39 3152 35.53 15179 36.58 35.21 -1.05 -16.0 MyndAn n Q MYND 5.05 1.15 38 1.52 240 1.82 1.50 -.13 -55.3 MyoKard n Q MYOK 62.83 13.10 203 56.80 942 57.00 54.70 +1.15 +34.9 Myomo n A MYO 12.25 2.07 305 2.51 2081 3.07 2.20 +.23 -33.1 Myovant n N MYOV 25.54 9.92 68 19.91 654 21.56 19.90 -1.09 +57.5 MyriadG Q MYGN 21 44.31 23.28 835 43.71 3321 43.90 40.79 +1.02 +27.3N -:NBT Bcp Q NBTB 1.00f 2.5 19 40.47 31.28 83 39.88 454 39.99 38.55 +1.33 +8.4 NCI BldSy N NCS 18 23.35 13.05 1497 16.60 4214 20.90 16.05 -4.25 -14.0 NCR Corp N NCR 27 43.24 26.00 425 30.78 2884 31.61 30.72 -.62 -9.4 NCS Mltst n Q NCSM 24.85 12.57 50 15.20 304 15.55 14.70 -.30 +3.1sNETgear Q NTGR 78.30 43.10 624 75.80 2336 78.30 75.60 -.25 +29.0 NF EngSv Q NFEC 5.29 .76 421 4.00 1360 4.11 2.63 +.98 +312.4 NGL EnPt N NGL 1.56 12.7 17.65 8.58 517 12.30 4613 13.00 12.00 -.15 -12.5 NGL En pfB N NGLpB 2.25 9.1 25.56 23.10 26 24.80 102 24.88 24.63 -.08 +1.6 NI Hldg n Q NODK 18.62 15.72 11 16.51 58 16.62 16.38 +.04 -2.8 NIC Inc Q EGOV .32 2.0 20 19.73 12.65 185 16.15 1977 16.40 15.70 -.20 -2.7 NICE Ltd Q NICE .64 .6 36 111.39 73.65 80 109.08 1037 110.40 108.15 +1.83 +18.7 NII Hldg n Q NIHD 4.75 .22 689 3.72 3354 4.29 3.65 -.43 +777.4 NL Inds N NL 6 16.05 6.90 33 8.55 118 8.75 8.25 -.25 -40.0snLIGHT n Q LASR 43.63 22.14 100 40.17 1143 43.63 35.18 +4.96 +49.1 NMI Hldg h Q NMIH 14 21.92 10.10 376 19.70 2606 20.10 16.50 +3.30 +15.9 NN Inc Q NNBR .28 1.5 19 32.90 18.05 130 19.20 943 19.30 18.88 +.20 -30.4 NRG Egy N NRG .12 .4 52 35.17 22.41 1968 32.14 18568 32.88 31.34 +.57 +12.9 NRG Yld A N NYLD/A 1.12f 6.3 37 19.91 15.30 125 17.92 704 18.30 17.90 +.02 -4.9 NRG Yld C N NYLD 1.24f 6.9 25 20.15 15.55 425 17.90 1888 18.30 17.85 -5.3 NTN Buzz rs A NTN 8.40 3.01 12 4.95 49 5.10 4.45 +.30 +17.6 NV5 Global Q NVEE 28 74.53 40.01 54 71.50 250 74.15 70.95 -2.50 +32.0 NVE Corp Q NVEC 4.00 3.5 43 135.00 68.50 30 115.16 182 129.38 108.75 -13.84 +33.9 NVR N NVR 21 3700.00 2420.75 62 2910.00 139 3188.18 2867.66 -192.72 -17.1 nVent El n N NVT 28.93 21.00 734 24.59 4284 25.69 24.16 -.40 +8.2 NXP Semi Q NXPI 38 125.93 90.83 9267 103.35 36170 108.02 100.99 -4.17 -11.7 Nabors N NBR .24 4.1 8.87 5.32 14895 5.91 74580 6.18 5.74 -.16 -13.5 Nabriva n Q NBRV 14.10 3.30 142 3.46 715 3.60 3.31 -.11 -42.1 NACCO N NC .66 2.0 4 92.60 23.80 14 32.70 56 34.05 32.55 -.65 -13.1 NamTai N NTP .28 2.8 38 13.90 9.30 45 10.15 275 10.65 9.73 -.50 -19.1 NanoDim n Q NNDM 5.99 1.21 108 2.07 758 2.26 2.01 -.15 -32.6 NanoString Q NSTG 16.75 5.87 215 12.21 5240 15.86 11.51 -2.80 +63.5 NanoVib n Q NAOV 5.00 3.68 4 4.50 30 4.72 4.23 -.14 -3.8 NanoViric A NNVC 1.64 .36 54 .41 537 .44 .39 +.01 -53.4 Nanomtr Q NANO 29 44.17 22.08 87 37.37 762 38.09 36.34 +.35 +50.0 NantHlth n Q NH 5.26 2.60 64 3.07 430 3.23 3.06 -.09 +.7 NantKwst n Q NK 7.61 2.66 339 3.29 911 3.50 3.00 +.18 -26.7 Napco Q NSSC 45 17.45 7.40 60 16.75 252 16.85 16.26 +.05 +91.4 Nasdaq Q NDAQ 1.76f 1.9 24 96.19 69.52 485 95.00 2979 95.88 93.16 +1.89 +23.6sNatera n Q NTRA 23.98 7.78 866 22.64 2786 23.98 21.15 +1.05 +151.8 Nathans s Q NATH 1.00a 1.0 63 107.05 52.90 25 98.75 52 101.86 96.75 +.95 +30.8 NatAmUnv Q NAUH .18 18.9 2.43 .76 1 .95 18 .99 .91 +.02 -33.1 NatBkHldg N NBHC .56f 1.4 33 40.98 30.25 117 38.66 457 38.88 37.76 +.88 +19.2 NatlBnksh Q NKSH 1.19e 2.5 23 49.75 36.75 2 47.35 26 47.50 46.30 +1.10 +4.2 NatlBevrg Q FIZZ 1.50e 34 129.82 83.78 190 109.07 990 110.21 105.08 +3.79 +11.9 NatCineM Q NCMI .68 8.1 8.88 5.09 215 8.36 1755 8.58 8.27 -.06 +21.9 NatlCmce n Q NCOM 25 48.60 38.03 26 47.45 246 47.95 46.55 +.60 +17.9 NatEnrSv n Q NESR 11.33 9.51 5 10.90 48 11.14 10.62 -.07 +9.5 NatFuGas N NFG 1.70f 3.1 16 59.92 48.31 445 54.22 2242 55.16 53.95 -.35 -1.3 NatGenHld Q NGHC .16 .6 28 28.05 16.21 140 27.60 878 27.89 27.22 +.16 +40.5 NatGnH pfA Q NGHCP 1.88 7.5 26.46 22.77 2 25.15 26 25.30 24.91 -.15 -.4 NatGnH pfB Q NGHCO 1.88 7.4 26.62 22.02 205 25.45 337 25.50 24.86 -.06 +1.6 NatGnH pfC Q NGHCN 1.88 7.5 26.11 23.13 35 25.15 75 25.19 24.85 +.12 +.5 NatGnH 55 Q NGHCZ 1.91 7.4 26.38 23.80 2 25.85 21 25.90 25.45 +.07 +1.7 NatGrid N NGG 2.89e 5.2 65.60 51.44 425 56.00 1997 56.65 55.04 -1.20 -4.8 NtHlthInv N NHI 4.00 5.3 17 81.60 62.71 167 74.92 721 75.89 73.57 -.17 -.6 NHltcre A NHC 1.92f 2.7 26 73.25 57.00 36 70.30 157 71.41 69.57 +.36 +15.4 NatlHld rs Q NHLD 6.26 2.08 3 3.23 28 3.36 3.09 +.14 -2.1 NatInstrm Q NATI .92 2.1 53 53.57 38.70 300 43.00 3045 44.35 42.36 -1.14 +3.3 NOilVarco N NOV .20 .5 46.00 29.90 1742 43.10 13544 44.02 42.69 -1.14 +19.7 NatPresto N NPK 1.00a .8 16 136.65 88.80 20 119.90 132 121.55 119.25 -.50 +20.6 NatResrch Q NRC .68f 1.9 71 41.99 26.35 45 36.40 279 36.65 35.55 +.60 -2.4 NatRetPrp N NNN 2.00f 4.5 21 45.11 36.25 1343 44.52 5059 44.83 43.38 +.15 +3.2 NRetP pfE N NNNpE 1.43 5.6 26.38 23.40 25 25.34 90 25.35 25.02 +.03 -.9 NtRetP pfF N NNNpF 1.30 5.3 25.58 21.97 27 24.47 106 24.47 23.92 +.02 -2.5 NSecGrp Q NSEC .20 1.2 11 18.17 11.53 16.28 1 16.28 16.28 +.27 -.4 NatlStor n N NSA 1.16f 3.9 32.28 21.17 611 30.01 3423 30.65 29.31 -.44 +10.1 NtStorAf pfA N NSApA 26.30 23.57 14 25.16 63 25.16 24.75 +.19 -3.4 NatlVis n Q EYE 43.80 27.19 211 40.49 1427 41.21 39.64 +.57 -.3 NatWstnLf Q NWLI .36 .1 11 368.00 276.00 17 312.75 58 317.23 304.65 +1.96 -5.5 Nationstar N NSM 7 20.71 15.95 319 17.98 1176 18.06 17.65 +.21 -2.8 NatxIntV n N MVIN 47.10 43.04 0 44.40 1 44.40 43.91 +.29 -.4 NaturlAlt Q NAII 9 12.15 9.15 1 10.26 8 10.45 10.10 +.16 -.4 NatGsSvcs N NGS 65 29.55 21.70 19 22.25 153 22.65 21.75 -.35 -15.1 NatrlGroc N NGVC 44 17.46 4.79 144 14.65 1106 16.12 14.60 -1.25 +64.1 NatHlTr n Q NHTC .56f 2.4 6 26.50 14.15 220 23.30 1157 24.55 20.48 -1.26 +53.4 NatRsPt rs N NRP 1.80 5.6 9 37.70 22.81 17 31.95 74 32.30 30.90 +.40 +22.9 NaturesSun Q NATR .40 4.4 13.80 8.30 9 9.00 45 9.35 8.90 -.35 -22.1 NatusMed Q BABY 47 43.60 28.00 231 32.75 1152 32.85 31.05 +.25 -14.3 Natuzzi N NTZ 2.84 1.41 1 1.54 69 1.61 1.42 +.03 -3.6 Nautilus N NLS 17 19.10 11.30 353 14.60 780 14.75 14.13 -.05 +9.4 NavideaBio A NAVB .68 .20 186 .21 1166 .22 .20 +.00 -41.2 Nav43 Q JSM 1.50 6.8 25.00 20.21 40 22.20 96 22.66 22.10 -.60 -6.6 Navient Q NAVI .64 4.6 7 16.92 11.48 1867 13.95 11253 14.14 13.44 +.52 +4.7 NavigCons N NCI 19 25.25 14.62 713 21.26 2418 21.86 20.81 -.49 +9.5 NavigatrH N NVGS 13.55 9.25 99 12.25 656 12.80 12.05 -.35 +24.4 NavgGp s Q NAVG .28 .5 20 61.74 45.80 52 58.90 360 59.05 57.15 +1.60 +20.9 NaviosAcq N NNA .08 13.5 1.53 .53 176 .59 2099 .63 .56 +.01 -46.8 Navios pfG N NMpG 2.19 16.5 19.99 10.18 13.25 7 13.25 13.00 +.25 -18.2 Navios N NM 1.90 .68 155 .82 2492 .85 .77 -.01 -31.7 NavMH pfH N NMpH 2.16 16.5 18.89 10.27 13.06 5 13.07 13.00 +.06 -19.9 NavMMid N NAP 2.00f 56.7 10.70 3.25 41 3.53 308 3.60 3.50 -.02 -62.9 NaviosMar N NMM 1.69f 83.3 7 2.62 1.56 349 2.03 2519 2.10 2.00 -.03 -14.0 Navistar N NAV 28 47.73 28.46 741 43.52 3208 43.97 41.10 +.43 +1.5 NebulaAc n Q NEBU 9.68 9.65 9.68 1 +.3 NebulaA un Q NEBUU 10.15 9.96 10.15 71 10.15 10.10 +.10 +1.3 NeenahP N NP 1.64 1.9 19 95.40 75.50 53 88.00 247 88.75 85.85 +.95 -2.9 NektarTh Q NKTR 111.36 17.51 2478 48.73 13622 49.61 46.80 +.94 -18.4 Nelnet N NNI .64 1.0 13 64.00 43.92 40 61.22 189 61.47 59.75 +1.16 +11.8 Nemaura n Q NMRD 6.80 2.08 121 2.57 501 3.28 2.08 +.44 -55.3sNeogen s Q NEOG 68 84.77 47.67 206 82.11 1529 84.77 77.14 +.10 +33.2 NeoGenom Q NEO 14.61 7.08 474 14.12 2306 14.35 13.68 +.23 +59.4tNeonTh n Q NTGN 16.23 10.21 88 10.82 587 11.90 10.21 -.93 -27.9 Neonode Q NEON 1.42 .30 114 .34 251 .36 .34 -.01 -54.2 NeoPhoton N NPTN 8.73 4.56 259 6.42 1670 6.64 6.27 -.22 -2.4 NeosTher n Q NEOS 13.15 5.80 199 6.15 764 6.60 6.05 -.50 -39.7 Neovasc g Q NVCN 1.89 .03 11752 .03 83774 .04 .03 -.00 -94.3 NeptuneT g Q NEPT 6 4.46 .70 455 2.81 2228 3.29 2.79 -.42 +19.1 Net1UEPS Q UEPS 8 13.20 8.05 113 9.30 532 9.46 9.11 -.09 -21.8 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Saturday, July 21, 2018

PAGE 62

NetElem rs Q NETE 33.51 2.56 87 7.78 979 8.70 7.52 -.19 -30.1sNetApp Q NTAP 1.60f 2.0 31 83.14 37.55 1917 82.01 12387 83.14 81.25 -.69 +48.2 NetEase Q NTES 2.16e .8 10 377.64 222.32 541 264.25 2971 269.92 257.82 -1.86 -23.4 Netflix s Q NFLX 423.21 160.02 15088 361.05 135935 403.36 344.00 -34.75 +88.1tNetlist h Q NLST 1.32 .13 902 .14 5984 .15 .13 -.01 -53.9 NtScout Q NTCT 28 36.80 23.15 628 30.90 2731 31.63 30.10 -.15 +1.5tNetshoes n N NETS 20.72 1.84 81 2.29 769 2.30 1.84 +.30 -71.0 NetSolTch Q NTWK 31 6.60 3.09 3 5.65 36 5.75 5.60 -.05 +20.0 Netw1Tch A NTIP .10 3.4 9 4.60 2.25 20 2.90 176 2.95 2.70 +.03 +20.8 NBCAInt A NBW .74 5.9 14.61 12.50 23 12.65 88 12.74 12.54 +.05 -7.0 NeuB HYld A NHS .96 8.9 12.35 10.76 77 10.80 298 10.88 10.77 -.06 -8.2 NBIntMu A NBH .90 6.6 16.00 13.39 26 13.60 238 13.63 13.49 +.06 -8.0 NBNYInt A NBO .58 5.0 13.06 11.41 1 11.58 34 11.63 11.51 +.04 -4.8 NBRESec A NRO .36 7.0 5.70 4.29 90 5.14 823 5.20 5.12 -.02 -7.1 Neuralst rs Q CUR 6.06 .88 11 1.17 173 1.25 1.13 -.03 -32.0 NeurMx rs Q NURO 2.96 1.20 92 1.27 1073 1.48 1.25 -.03 -26.5 Neurcrine Q NBIX 106.26 46.13 510 103.43 3184 105.33 99.66 +.54 +33.3 Neuronet n Q STIM 29.84 23.96 36 26.25 410 28.03 25.00 +1.26 -5.5 Neurotrpe h Q NTRP 11.93 3.40 17 9.99 108 11.90 9.84 -1.21 +41.9 NevGCas A UWN 22 2.86 1.80 43 1.95 111 2.07 1.93 -.04 -27.0 NevroCorp N NVRO 94.34 54.87 438 59.43 5513 60.95 56.00 +1.66 -13.9 Nevsun g A NSU .04 1.1 3.86 1.96 1517 3.56 8929 3.70 3.19 +.30 +45.9 NewAgeB n Q NBEV 5.48 1.56 945 2.28 1679 2.41 1.87 +.32 +5.1tNewAmHi N HYB .78a 9.3 10.20 8.35 75 8.38 395 8.46 8.35 -.06 -10.9 NewConcEn A GBR 64 12.75 1.16 508 3.19 8173 4.65 3.02 -.17 +104.6 NE Realty A NEN 1.00 1.5 2 75.25 65.00 68.00 1 68.10 67.05 +.95 -7.3tNwGold g A NGD 4.25 1.85 3309 1.90 17972 2.01 1.85 -.11 -42.2 NewHome N NWHM 10 13.55 9.53 26 10.00 178 10.15 9.76 -.07 -20.2 NwIreland N IRL 2.15e 1.4 14.17 11.49 8 11.50 32 11.63 11.50 -.16 -8.2 NJ Rscs s N NJR 1.09 2.4 15 47.60 35.55 287 45.60 1704 46.15 44.75 -.35 +13.4 NewLink Q NLNK 19.30 3.75 500 4.67 1930 4.86 4.46 -.18 -42.4 NewMedia N NEWM 1.48 7.9 33 19.10 12.74 277 18.65 1428 19.00 18.37 -.29 +11.1 NwMtnFin N NMFC 1.36 9.9 10 14.70 12.05 153 13.80 1027 14.05 13.65 -.05 +1.8 NewOriEd N EDU .40e 45 108.40 74.66 1728 93.30 5854 99.47 92.41 -3.84 -.7sNewRelic N NEWR 113.23 42.69 521 111.96 2519 113.49 106.74 +3.29 +93.8 NewResid N NRZ 2.00 10.8 7 18.74 15.24 1746 18.46 11038 18.49 18.17 +.20 +3.2 NewSenInv N SNR 1.04 14.2 13 10.57 6.77 442 7.30 2872 7.61 7.11 -.21 -3.4sNY&Co N NWY 5.44 1.40 277 5.35 2371 5.45 4.85 +.50 +87.1 NY CmtyB N NYCB .68 6.0 13 14.53 10.88 4273 11.41 17691 11.60 11.28 -.01 -12.4 NY Cmt pfA N NYCBpA 30.39 26.12 44 26.85 356 27.46 26.78 -.43 -6.1 NYCmty un N NYCBpU 3.00 6.0 56.99 48.75 38 50.20 47 50.50 50.11 +.09 -1.0 NYMtgTr Q NYMT .80 13.0 9 6.54 5.35 682 6.14 2795 6.15 6.08 -.5 NYMtT pfB Q NYMTP 1.94 8.0 26.00 18.66 9 24.11 34 24.20 24.00 +.16 -4.7 NYMtT pfC Q NYMTO 1.97 8.1 25.56 22.97 8 24.33 35 24.33 24.10 +.21 -.7 NYMtgT pfD Q NYMTN 2.00 8.3 25.27 22.53 23 24.04 85 24.04 23.76 +.24 -2.6 NY REIT rs N NYRT 4.85c 19.77 15.04 53 18.11 474 18.15 17.52 +.51 NY Times N NYT .16 .6 26.85 16.95 1260 25.45 14101 25.95 25.35 -.15 +37.6 NewatrTc n Q NEWA 28.20 7.60 33 18.73 419 24.98 18.45 -3.65 +99.5 NewellRub N NWL .92f 3.5 5 54.19 22.60 5505 26.15 21458 27.89 26.09 -1.65 -15.4 NewfldExp N NFX 14 35.20 22.72 2745 28.65 13798 29.76 27.98 -1.45 -9.1 NewmrkGp Q NMRK 15.62 13.12 80 14.36 384 14.68 14.00 +.15 -.1 NewMarket N NEU 7.00 1.7 21 470.43 358.33 32 405.56 150 412.00 398.99 +1.46 +2.1 NewmtM N NEM .56 1.5 28 42.04 33.42 3575 37.02 19979 37.50 36.21 +.18 -1.3 NewpkRes N NR 11.65 7.20 295 9.75 2963 10.25 9.50 -.55 +13.4 NewsCpA Q NWSA .20 1.3 17.29 12.84 1498 15.28 15796 15.66 15.27 -.31 -5.7 NewsCpB Q NWS .20 1.3 17.70 13.10 200 15.50 1620 15.85 15.45 -.30 -6.6sNewtekBsn Q NEWT 1.72e 8.3 21.11 16.01 48 20.80 344 21.11 20.40 +.25 +12.5 Newtek 22 Q NEWTZ 1.88 7.3 27.50 25.47 25.81 2 26.10 25.81 -.24 -2.7 Newtek23 n Q NEWTI 1.56 6.1 25.99 25.00 1 25.60 6 25.73 25.53 +2.0 NexGen g A NXE 2.85 1.65 124 1.85 890 1.97 1.82 -.05 -27.7 Nexeo Sol Q NXEO 11.14 6.74 93 9.63 864 9.68 9.07 +.42 +5.8 Nexeo un Q NXEOU 13.00 6.12 9.75 1 9.75 9.75 +.97 +1.4 NexPtCr rs N NHF 2.40m 10.8 25.64 21.33 113 22.16 557 22.58 22.15 -.05 -12.4 NxPtRsT n N NXRT 1.00 3.5 9 29.40 22.84 60 28.43 359 28.55 27.61 +.34 +1.8 NexstarM Q NXST 1.50 2.0 7 89.75 56.65 617 76.85 3805 82.87 75.05 -5.65 -1.7 NextDec n Q NEXT 20.00 3.95 13 6.42 71 6.76 6.15 +.18 -22.8 NxtEraLP N NEP 1.57f 3.5 32 48.75 36.42 102 45.27 678 46.12 44.46 -.73 +5.0 NextEra 72 N NEEpI 1.28 5.0 25.70 23.17 32 25.54 84 25.54 25.11 +.26 +2.3 NextEra 73 N NEEpJ 1.25 5.0 25.61 22.88 27 25.09 112 25.09 24.68 +.15 +.5 NextEra76 N NEEpK 25.99 23.62 24 25.26 174 25.26 24.96 +.17 -1.2sNxtEra pfQ N NEEpQ 3.19 4.2 76.14 64.35 5 76.14 64 76.14 75.13 +1.18 +9.4sNextEraEn N NEE 4.44f 2.6 13 171.50 140.75 1236 169.97 7115 171.50 168.35 +.45 +8.8 NxtEra pfR N NEEpR 59.70 53.67 57.92 132 58.59 57.28 +.33 +3.1 NiSource s N NI .78 3.0 32 27.76 22.44 2724 25.95 10991 26.35 25.76 -.35 +1.1 NiaM pfC N NMKpC 3.90 4.0 107.80 94.40 96.52 0 -2.6 NichFncl h Q NICK 22 10.70 7.59 5 9.19 64 10.00 9.10 -.27 +4.4 NicoletBc n Q NCBS 15 61.98 51.21 22 56.25 109 56.40 54.02 +1.67 +2.8 Nielsen plc N NLSN 1.40f 4.7 17 43.61 29.51 3774 29.87 13327 31.21 29.85 -1.21 -17.9 NightstTh n Q NITE 24.94 10.01 26 19.75 312 21.50 19.15 -.78 +50.5 NikeB s N NKE .80 1.0 67 81.00 50.35 5246 76.96 27005 78.10 75.80 -.42 +23.0 NoahHldgs N NOAH 28 69.56 26.53 643 49.81 2855 50.13 45.63 +3.28 +7.6 NobilisH n A HLTH 1.90 1.15 121 1.15 1044 1.25 1.15 -.05 -14.8 NobleCorp N NE .08 1.4 6.84 3.14 4212 5.88 20301 6.38 5.79 -.57 +30.1 NobleEngy N NBL .44 1.3 35 37.76 22.99 2188 34.68 14769 35.75 33.56 -1.34 +19.0 NobleMid n N NBLX 1.91e 13 57.98 41.99 134 52.10 838 52.74 50.28 +.51 +4.2 NokiaCp N NOK .19e 3.2 6.59 4.51 12250 5.97 74926 6.09 5.79 +.16 +28.1 NomadF n N NOMD 19.81 13.73 850 19.48 5481 19.68 18.35 +.95 +15.2 Nomura N NMR 6.83 4.73 191 4.91 1389 4.94 4.83 +.08 -15.6 Noodles Q NDLS 13.30 3.50 427 11.75 3095 13.20 11.70 -.40 +123.8 Norbord n N OSB 1.29 3.4 45.45 32.22 113 37.87 775 42.50 37.71 -3.01 +12.0 NordicAOff N NAO .18 15.5 1.60 1.02 62 1.16 294 1.18 1.15 -3.3 NordicAm N NAT .41e 17.1 6.39 1.82 1027 2.39 5880 2.49 2.32 -.10 -2.8 Nordson Q NDSN 1.20 .9 22 151.84 107.16 396 131.41 1054 132.50 128.26 -.07 -10.2sNordstrm N JWN 1.48a 2.8 20 54.11 37.79 4550 52.59 9745 54.61 51.66 +.41 +11.0sNorflkSo N NSC 2.88 1.8 24 161.00 111.44 1663 161.85 10290 162.67 153.22 +2.39 +11.7 NorSys Q NSYS 85 6.24 2.77 3.38 2 3.43 3.31 +.11 -12.4 NEurO N NRT .78e 9.9 9 9.40 5.94 23 7.89 87 8.09 7.77 +.01 +13.4 NoWestCp N NWE 2.20 3.8 16 64.47 50.01 510 58.60 1686 58.82 57.33 -.07 -1.8 NorestB Q NBN .04 .2 18 29.95 18.85 11 21.70 52 22.25 21.60 -.30 -6.3 NDynMn g A NAK 2.34 .43 458 .51 3429 .52 .48 +.00 -71.1 NthnO&G A NOG 43 3.73 .63 2861 3.42 19765 3.52 3.11 +.01 +66.8 NthnTech Q NTIC .40 1.0 42 41.90 15.75 1 39.00 47 41.20 35.26 -1.16 +57.6sNorTrst Q NTRS 2.20f 2.0 19 110.99 85.69 1032 107.73 7020 110.99 103.97 +3.69 +7.8 NthnTr pfC Q NTRSP 1.46 5.4 27.78 25.00 44 27.00 91 27.14 26.89 -.19 +2.8 NorthfldBc Q NFBK .40 2.4 23 18.39 15.14 79 16.98 343 17.09 16.75 +.08 -.6 Nthrim Q NRIM .96f 2.4 17 41.80 26.31 16 39.90 80 40.00 38.60 +1.10 +17.9 NorthropG N NOC 4.80f 1.5 34 360.88 259.00 680 323.93 4002 325.28 319.69 +2.20 +5.5 NStREur n N NRE .60 4.4 14.81 10.08 175 13.61 1332 14.05 13.48 -.44 +1.3 NwstBcsh Q NWBI .68 3.8 19 18.20 15.06 331 17.91 2118 18.01 17.51 +.24 +7.1 NwstNG N NWN 1.88 2.9 69.50 51.50 74 64.05 556 64.60 62.75 -.25 +7.4 NwstPipe Q NWPX 22.00 14.50 28 19.69 190 20.15 18.95 -.45 +2.9 NorwCruis N NCLH 15 61.18 46.16 1181 49.54 13339 51.70 46.92 +2.46 -7.0 NorwdFn s Q NWFL .88 2.5 27 38.55 26.05 4 34.69 17 35.47 34.00 +.01 +5.1 NovaLfstyl Q NVFY 3.10 1.06 23 1.83 154 1.85 1.76 +.05 -23.8 NovaMeas Q NVMI 16 32.00 20.55 64 28.32 500 28.78 26.85 +1.13 +9.3 NovaBay rs A NBY 5.00 2.00 0 2.40 8 2.45 2.34 +.10 -37.7 NovaGld g A NG 5.05 3.35 1355 4.48 22333 4.59 4.28 +.19 +14.0 Novan n Q NOVN 7.33 2.65 430 2.93 488 3.08 2.81 +.02 -30.6sNovanta Q NOVT 68.00 36.05 280 68.55 831 69.70 64.15 +2.95 +37.1 Novartis N NVS 2.75e 3.3 16 94.19 72.30 4003 82.27 15044 82.61 78.02 +3.49 -2.0 Novavax Q NVAX 2.75 .91 2187 1.43 12550 1.45 1.34 +.07 +15.3 Novelion rs Q NVLN 9.68 3.08 50 3.40 423 3.71 3.25 -.26 +9.0 NovoNord N NVO .96e 1.9 58.37 41.03 1379 50.44 6393 50.63 49.46 +.56 -6.0sNovoCure n Q NVCR 37.60 16.10 741 37.55 5572 37.99 33.55 +4.45 +85.9 NovumeS n Q NVMM 4.75 1.52 97 1.79 116 2.06 1.60 +.12 -60.4 NovusTher rs Q NVUS 8.61 3.12 4 6.51 33 7.13 6.50 -.22 +60.3 NOW Inc N DNOW 16.70 9.12 969 14.17 3803 14.46 13.74 -.32 +28.5 NuSkin N NUS 1.47 2.0 35 84.00 53.50 456 74.64 1947 77.55 73.33 -2.64 +9.4 NuCana n Q NCNA 32.00 9.32 47 23.10 148 25.35 22.33 -.92 +128.5 NuVasive Q NUVA 35 81.68 44.62 384 53.61 2429 54.64 52.01 -.28 -8.3 NuanceCm Q NUAN 18.75 12.18 1196 15.34 8482 15.60 15.08 +.07 -6.2 Nucor N NUE 1.52 2.3 13 70.48 51.67 3220 66.25 13501 66.47 63.34 +2.13 +4.2 Nush EnhYl N NUAG 24.87 23.37 10 23.60 33 23.62 23.54 +.05 -3.4 Nush 1-5yr N NUSA 25.18 24.26 24.36 1 24.36 24.36 +.04 -1.6 NushLCGr N NULG 35.95 28.72 3 35.33 28 35.57 35.15 -.13 +13.2 NushLCVal N NULV 30.70 26.13 3 29.30 21 29.51 29.30 -.07 +2.5 NushMCGr N NUMG 32.76 26.52 2 32.51 51 32.63 32.05 +.33 +10.7 NushMCVal N NUMV 29.85 25.59 6 28.56 85 28.79 28.52 -.10 +1.3sNushSmCap N NUSC 31.75 25.30 13 31.57 90 31.78 31.16 +.20 +11.0 NushShTrm N NURE 27.75 23.57 3 27.25 11 27.56 27.05 -.33 +3.5 Nus AgBd n N NUBD 25.90 23.98 1 24.29 48 24.32 24.25 -.03 -2.6 NustarEn N NS 2.40m 9.6 24 47.53 19.22 908 24.99 4032 26.55 24.29 +.27 -16.6 NustEn pfA N NSpA 2.13 8.9 27.03 21.53 20 24.05 58 24.09 23.91 -.04 -3.2 Nustar pfB N NSpB 1.91 8.6 25.75 20.00 41 22.11 99 22.11 21.80 +.16 -2.4 Nustar pfC N NSpC 26.43 22.31 55 24.76 519 25.22 24.76 -.27 -4.6 NustarGP N NSH 1.32m 9.6 24.95 10.40 306 13.70 1854 14.55 13.28 +.25 -12.7 Nustar 43 N NSS 1.91 7.4 26.05 24.55 31 25.76 69 25.80 25.61 +.02 +3.0 Nutanix n Q NTNX 64.87 20.02 1226 56.48 8174 58.41 55.50 +.13 +60.1 NutriSyst Q NTRI 1.00 2.5 23 67.95 26.06 504 40.00 2967 40.65 38.45 +1.05 -24.0 Nutrien n N NTR 1.60 3.1 55.18 40.41 1177 52.45 6962 53.58 51.50 -.62 +1.1 Nuvectra Q NVTR 23.66 7.60 222 16.02 1460 16.66 14.76 -.21 +106.4 NuvNYVl2 n N NYV 15.50 13.22 3 13.51 6 13.62 13.48 -.03 -5.8 NuvCr22 n N JCO 10.10 9.26 35 9.48 198 9.49 9.37 +.02 -.1 Nuv Mun21 N NHA 10.25 9.29 3 9.51 20 9.51 9.47 +.01 +.7 NuvHiInO n N NMZ 13.91 12.28 74 12.77 603 12.91 12.69 -.07 -6.2 Nuv Pf22 n N JPT 27.14 23.35 1 23.56 59 24.00 23.50 -.44 -6.2 Nuv 11-21 n N JHB 10.15 9.42 47 9.62 339 9.70 9.56 +.03 -3.4 NuvCA V2 n N NCB 18.40 15.24 8 15.90 18 16.18 15.65 +.07 -6.5 NvHiInDc19 N JHD 10.36 9.72 41 9.83 304 9.87 9.80 -.00 -1.9 Nuv RE In N JRS 11.55 9.39 53 9.90 362 10.04 9.87 -.15 -12.1 NuvMO Pr N NOM 17.58 12.87 13.16 4 13.16 12.89 +.25 -5.7 NuvAllCEn N JMLP 1.37 17.3 9.62 6.79 26 7.93 175 8.14 7.70 +.14 -7.4 NuvAZ N NAZ .80 6.3 15.18 12.57 2 12.67 59 12.72 12.61 +.04 -10.4 NuvBldAm N NBB 1.34 6.5 22.13 19.95 50 20.67 259 20.68 20.46 +.16 -6.0 NBldAmOp N NBD 1.30 5.9 23.08 21.52 11 22.00 36 22.26 21.92 -.15 -4.6 NCaAMTFr N NKX .86 6.3 16.17 13.30 44 13.62 248 13.66 13.55 +.06 -11.4 NCADvA N NAC .91 6.8 15.58 13.18 158 13.40 912 13.45 13.35 +.03 -6.4 NCalMunV N NCA .47 4.9 10.70 9.16 26 9.55 174 9.58 9.49 -.01 -6.3 NuvCASel N NXC .63a 4.5 17.17 13.51 14 13.96 41 13.96 13.83 +.10 -6.4 NCTPI N NTC .68a 5.8 12.56 11.38 7 11.70 47 11.76 11.67 -.04 -1.8 NuvCorEqA N JCE 1.21a 8.0 16.19 13.95 41 15.07 214 15.07 14.59 +.44 +3.2 NvCredStr N JQC .62 7.9 8.76 7.83 1975 7.87 3335 7.95 7.86 -.07 -4.3tNvDvrsDiv N JDD 1.04 9.2 13.25 11.21 56 11.29 288 11.47 11.21 -.13 -8.2 NuvDivA N NAD .85a 6.4 14.46 12.92 129 13.27 1194 13.30 13.20 +.02 -5.6 NuvEnhM A NZF .83a 6.4 13.03 -3.6 NvDow30DO N DIAX 1.06 5.7 20.00 15.43 49 18.66 308 18.75 18.35 +.22 -1.0 NuEnMLP N JMF 1.35 12.7 13.31 9.65 127 10.62 914 10.94 10.31 +.05 -6.8 NEnhMuV N NEV .96a 6.9 15.25 13.18 45 13.87 222 13.91 13.64 +.22 -2.3tNuvFloat N JFR .72 7.0 11.95 10.22 156 10.25 1213 10.32 10.21 -.05 -8.6tNuvFltOp N JRO .76a 7.3 11.88 10.14 100 10.30 755 10.31 10.14 +.12 -9.6 NvGADiv2 N NKG .64a 5.7 13.55 11.16 11 11.30 106 11.38 11.26 -.05 -10.1 NuvGblHIn N JGH 1.58 10.3 17.45 15.22 38 15.32 194 15.40 15.29 -.05 -9.4 NuvHi2020 N JHY .68 6.9 10.50 9.67 37 9.92 182 9.98 9.85 +.05 +.1 NuvHIDec18 N JHA 10.12 9.67 142 9.85 451 9.85 9.80 +.05 -.6 NuvEnhMu N NVG 15.83 14.06 189 14.65 1310 14.70 14.62 +.02 -5.1 NNYAmtF N NRK .70 5.7 13.44 11.88 81 12.21 460 12.22 12.14 -5.8 NuvAmtFr N NEA .75a 5.7 14.18 12.70 227 13.05 1818 13.09 12.95 +.07 -5.1 NuvIntMu N NID .68 5.5 13.77 12.10 116 12.41 364 12.46 12.36 +.02 -4.5 NvIntQMu N NIQ .57 4.5 13.49 12.22 29 12.53 65 12.57 12.43 +.09 -2.6 NMDPI N NMY .67a 5.5 13.27 11.88 75 12.12 227 12.21 12.09 +.02 -3.7 NvMAP N NMT .71a 5.7 15.00 12.34 1 12.39 52 12.49 12.37 +.00 -13.2 NMIQI N NUM .74 5.9 14.05 12.41 24 12.65 216 12.70 12.60 +.01 -4.6 NuvMNMu N NMS .80 6.0 17.00 13.30 20 13.37 88 13.48 13.31 -.03 -9.1 NuvMtgOp N JLS 1.52 6.4 26.33 23.10 11 23.59 301 23.74 23.53 -.05 -4.5 NuMtgOp2 N JMT 1.53 6.8 25.40 22.21 5 22.65 43 22.78 22.48 -.05 -4.6 NuvMultM N JMM .48 6.8 7.77 6.60 1 7.02 51 7.02 6.98 +.01 -7.9 NvMuI N NMI .50a 4.5 13.27 10.77 6 11.08 37 11.09 11.00 +.01 -4.2 NuvMuVal N NUV .39a 4.1 10.46 9.32 197 9.52 999 9.53 9.48 +.02 -6.0tNv AMT-Fr N NUW .78a 5.1 18.59 15.33 12 15.44 178 15.50 15.33 +.04 -10.5 NvNq100Dy Q QQQX 1.48 5.8 28.19 19.58 100 25.47 576 25.59 24.45 +.74 +5.2 NuvNJDiv N NXJ .82a 6.2 14.04 12.86 37 13.06 333 13.08 13.02 +.03 -4.6 NNYDvA N NAN .80a 6.4 14.57 12.39 43 12.56 274 12.60 12.50 +.02 -9.2 NNYMV N NNY .39a 4.2 10.65 9.03 15 9.19 115 9.33 9.18 -.17 -3.3 NuvNYSel N NXN .55 4.3 14.37 12.58 8 12.72 39 13.00 12.71 -.21 -6.7 NNCPI N NNC .59a 4.7 13.67 12.06 17 12.47 97 12.52 12.39 +.05 -3.3 NOHQI N NUO .80 5.8 15.46 13.48 24 13.88 87 13.91 13.76 +.05 -5.2 NvPA N NQP .81a 6.4 13.78 12.34 24 12.73 215 12.83 12.73 -.04 -3.2 NuvPf&Inc N JPI 1.95a 8.3 25.61 22.72 28 23.53 157 23.70 23.27 +.27 -5.0 NvPfdInco N JPC .80 8.6 10.75 9.29 283 9.38 1005 9.41 9.31 +.08 -9.3 NuvQPf2 N JPS .70 7.9 10.47 8.77 369 8.91 2183 8.91 8.81 +.10 -12.6 NuvREAst N JRI 1.49a 9.2 19.00 15.75 122 16.14 443 16.25 16.07 -.01 -9.3 NuvEqtP N BXMX 1.00 6.9 14.57 13.00 113 14.39 797 14.46 14.15 +.18 +1.0 NEqPrmG N SPXX 1.04 6.3 19.88 14.92 56 16.63 350 16.94 16.59 -.04 -3.9 NvSMM N NIM .31a 3.2 10.55 9.49 29 9.78 86 9.84 9.76 -.01 -1.8 NSTFI N NXP .55a 3.9 15.16 13.85 24 14.14 200 14.28 14.09 -.14 -3.3 NSTFI2 N NXQ .53a 3.9 14.33 13.28 61 13.77 219 13.78 13.52 +.24 -1.2 NSTFI3 N NXR .55a 3.8 15.69 14.04 9 14.49 51 14.57 14.48 -.05 -4.6 NuvSnIn N NSL .42 6.8 6.88 6.10 90 6.15 566 6.17 6.10 +.03 -5.5 NuShDCrd N JSD 1.16a 7.0 17.85 16.45 54 16.69 277 17.17 16.64 -.41 +.4 Nv TA Div N JTD 1.23 7.3 18.44 15.66 60 16.97 485 17.32 16.91 -.01 -3.5 NvTxATR N JTA 1.04 7.7 14.69 12.50 47 13.39 187 13.39 13.02 +.37 -4.0 NTXQI N NTX .65 5.1 14.94 12.42 14 12.91 104 12.96 12.82 +.03 -10.0 NVAPI N NPV .65a 5.3 13.46 12.08 32 12.41 119 12.57 12.38 -.05 -3.2 NuverEnv n A NES 26.50 9.00 13 10.71 47 11.72 10.40 -.24 -41.1 Nvidia Q NVDA .60 .2 47 269.20 152.91 5557 250.89 37278 254.30 245.18 +1.57 +29.7 NxStageMd Q NXTM 29.93 22.70 277 27.64 3245 28.75 27.24 -.36 +14.1 Nxt-ID wt Q NXTDW 3.42 .08 .39 -41.8 Nxt-ID rs Q NXTD 8.59 1.01 427 1.78 5072 1.94 1.36 +.27 -49.1 NymoxPh Q NYMX 4.60 3.00 80 3.32 410 3.47 3.29 -.06 +.6O -:O2Micro Q OIIM 2.04 1.30 5 1.77 68 1.81 1.71 +.05 +6.1sOFG Bncp N OFG .24 1.5 12 15.40 7.80 660 15.90 1844 16.00 14.40 +1.40 +69.1 OFG pfA N OFGpA 1.78 7.3 25.70 21.39 6 24.27 14 24.73 24.20 +.09 +.6 OFG pfB N OFGpB 1.75 7.3 24.78 20.77 2 23.96 15 24.15 23.91 +.04 +8.6 OFG pfD N OFGpD 1.78 7.3 25.72 21.29 17 24.38 46 24.47 24.14 +.00 +8.6 OFS Cap Q OFS 1.36a 11.7 9 14.30 10.41 11 11.58 90 11.70 11.54 +.03 -2.7 OFS C25 n Q OFSSL 1.59 6.4 25.52 24.01 1 24.85 44 24.94 24.55 +.23 -.2 OGE Engy N OGE 1.33 3.7 19 37.32 29.59 1062 35.79 7852 36.59 35.06 +.37 +8.8 OHA Inv Q OHAI .08 5.3 38 1.68 .85 4 1.51 65 1.53 1.45 +.07 +31.3 ONEGas N OGS 1.84 2.4 23 79.51 62.20 123 76.13 764 76.87 74.46 +.89 +3.9 OP Bancp n Q OPBK 14.10 11.54 11 12.83 83 13.47 12.75 -.43 +3.1sOReillyAu Q ORLY 20 300.07 183.60 641 297.33 3578 300.07 283.39 +11.33 +23.6 OSI Sys Q OSIS 70 96.64 50.50 143 78.13 615 78.83 76.66 +.87 +21.4 OakVlyBcp Q OVLY .26e 1.2 20 23.89 14.20 11 22.60 41 23.40 22.15 +.35 +15.7 OaktreeC N OAK 3.59e 8.6 12 48.50 38.80 169 41.65 976 41.95 40.50 +.90 -1.1 OaktrSpL Q OCSL .38 8.1 5.91 4.17 280 4.70 1861 4.79 4.67 +.03 -3.9 OaktrSp28 Q OCSLL 1.53 6.2 25.77 24.01 6 24.50 15 24.58 24.42 +.13 -2.8 OaktStInco Q OCSI .56e 6.6 11 9.09 7.03 152 8.46 286 8.60 8.30 +.05 +.7 OasisMid n N OMP 1.57 8.1 20.41 15.57 10 19.50 120 20.00 19.00 +11.8 OasisPet N OAS 13.87 6.69 5241 12.08 31637 12.53 11.41 -.47 +43.6 OasmiaPh n Q OASM .02p 3.17 .80 39 1.45 267 1.97 1.40 +.09 +64.8tObalonT n Q OBLN 10.40 1.85 55 1.91 452 2.23 1.85 -.29 -71.1 ObsEva n Q OBSV 20.35 6.15 91 16.62 955 18.04 14.85 +.29 +70.3 Obsidian g N OBE 1.44 .82 719 1.04 6004 1.13 1.02 -.09 -16.1 OcciPet N OXY 3.12f 3.8 87.67 58.44 2934 83.08 17662 83.54 81.29 -.56 +12.8 OceanBio Q OBCI .05e 5.71 3.26 1 3.62 16 3.85 3.48 -.07 -16.6tOceanPw rs Q OPTT 2.54 .75 186 .82 2042 .89 .75 -.06 -25.9 vjOceanR rs Q ORIG 138.84 20.22 291 27.32 1580 29.88 26.87 -2.21 +1.9 Oceaneerg N OII .60 2.3 27.41 17.11 1002 26.48 6543 26.96 25.60 +.13 +25.3 OceanFst Q OCFC .60 2.0 18 30.90 24.02 153 30.24 716 30.37 29.56 +.72 +15.2 Och-Ziff N OZM .87e 42.2 23 3.95 1.88 82 2.06 839 2.11 2.04 +.01 -17.6 Oclaro Q OCLR 13 10.49 5.61 1692 8.75 6312 9.21 8.68 -.28 +29.8 OconeeFed Q OFED .40 1.4 31 30.49 25.55 2 27.77 6 28.09 27.31 -.79 -3.2 OcularTher Q OCUL 8.28 3.30 587 6.07 2133 6.73 6.02 -.49 +36.4 OcwenFn N OCN 4.84 2.65 584 4.42 2669 4.46 4.09 +.30 +41.2 OdonateT n Q ODT 32.00 15.15 8 23.57 55 24.46 22.55 -.38 -5.7 OdysMr rsh Q OMEX 13.75 3.17 13 7.50 81 8.09 7.38 -.01 +98.9 OfficeDpt Q ODP .10 3.7 6 6.26 2.00 2164 2.71 18043 2.80 2.60 +.09 -23.4 OhioValB Q OVBC .84 1.6 33 56.15 29.05 3 51.10 44 52.60 49.45 -.25 +26.5 OhrPhar h Q OHRP 2.18 .18 72 .20 638 .22 .19 -.01 -89.2 Oi SA C N OIBR/C 9.71 4.00 1 4.72 33 5.10 4.52 -.26 -16.2 OilStates N OIS 38.95 20.23 312 33.35 1822 33.85 32.55 +17.8 Oil-Dri N ODC .96f 2.1 49 50.82 35.42 7 45.16 44 46.43 44.16 +.80 +8.8 Okta n Q OKTA 61.00 21.52 1215 56.33 5773 57.35 53.16 +2.18 +120.0 OldDomFrt Q ODFL .52 .3 36 164.10 93.29 534 149.10 3706 150.40 140.41 +.81 +13.3 OldLnBc Q OLBK .40f 1.1 21 35.72 26.01 53 35.21 235 35.38 34.70 +.52 +19.6 OldNBcp Q ONB .52 2.7 26 19.35 15.38 1140 19.20 4630 19.35 18.55 +.70 +10.0 OldPoint Q OPOF .44 1.5 22 34.64 24.07 7 29.00 47 29.50 27.99 -.81 -2.5 OldRepub N ORI .78 3.8 18 22.34 17.92 1365 20.44 4733 20.49 20.05 +.41 -4.4 OldSecBc Q OSBC .04 .3 15 15.60 10.75 211 14.95 420 15.00 14.50 +.50 +9.5 OlScCTrI pf Q OSBCP .78 7.4 10.70 10.31 0 10.54 2 10.55 10.43 +.07 +1.1 Olin N OLN .80 2.8 9 38.84 27.68 1417 28.80 6827 29.67 28.46 -.42 -19.1 Ollies n Q OLLI 35 77.50 41.31 544 73.60 3200 75.25 71.55 -1.20 +38.2 OlympStl Q ZEUS .08 .4 14 25.84 16.58 41 22.60 328 22.96 21.45 +.23 +5.2sOmegaFlex Q OFLX .96f 1.1 56 85.96 53.50 18 88.35 43 89.00 82.00 +5.39 +23.7 OmegaHlt N OHI 2.64 8.7 11 33.85 24.90 1439 30.49 8347 31.51 30.16 -.84 +10.7 Omeros Q OMER 25.20 8.36 371 19.63 1781 20.99 19.49 -1.38 +1.0 Omnicell Q OMCL 57.70 39.75 211 55.10 992 55.40 52.70 +1.35 +13.6 Omnicom N OMC 2.40 3.5 14 83.34 65.32 5358 68.18 28901 78.17 68.05 -9.33 -6.4 Omnova N OMN 11.90 8.10 115 9.25 489 10.25 9.15 -.95 -7.5sOnDeckCap N ONDK 8.21 3.98 311 7.61 3340 8.21 7.13 +.37 +32.6 OnSmcnd Q ON 12 27.10 14.60 3689 24.04 24098 24.31 22.91 +.56 +14.8 OnTrack Q OTIV 2.94 .93 190 1.06 1018 1.20 1.05 -.12 -22.1 OncoMed Q OMED 5.56 1.74 88 2.37 338 2.45 2.31 -.08 -42.2 Oncobiolog Q ONS 2.30 .78 7 .90 19 .90 .86 -.01 -30.8 OncoCyte n A OCX 7.64 1.10 31 3.10 350 3.25 2.70 -.05 -33.3 OncolBio n Q ONCY 7.40 4.89 14 5.25 66 5.47 5.20 -.15 -16.1 Onconva rs Q ONTX 2.83 .33 658 .47 2567 .50 .43 +.02 -68.7 OncoSec rs Q ONCS 2.95 .88 484 1.32 2666 1.37 1.25 +.02 -18.8 OneGpHosp Q STKS 3.10 1.32 20 2.57 242 2.60 2.46 +.07 +7.5tOneHorz rs Q OHGI 3.38 .42 394 .44 4763 .53 .42 -.01 -68.5 180 DgrCap Q TURN 2.45 1.46 39 2.21 227 2.24 2.14 +.05 +12.4sOneLibrty N OLP 1.80 6.6 15 27.89 21.02 65 27.12 248 27.89 26.81 -.54 +4.6 OneStopS n Q OSS 6.25 4.08 18 4.46 30 4.75 4.35 -.28 -8.6s1800Flowrs Q FLWS 23 13.33 7.80 270 13.50 653 13.55 12.50 +.40 +26.2 OneSmart n N ONE 16.00 8.56 219 11.24 842 12.07 11.01 -.60 +3.0 OneSpan Q OSPN 23.35 11.05 534 20.60 1075 20.80 19.75 +48.2 OneMain N OMF 16 36.32 23.70 405 34.37 1845 34.81 33.53 +.94 +32.2 ONEOK N OKE 3.18f 4.5 51 71.99 49.65 2109 69.93 18334 71.08 69.36 -1.47 +30.8 Ooma n N OOMA 16.45 7.30 37 15.90 295 16.25 15.30 +.40 +33.1 OpenText s Q OTEX .61f 1.6 33 40.31 31.00 443 37.91 2096 38.23 37.03 -.01 +6.3 OpesAcq un Q OPESU 10.15 9.11 122 10.10 147 10.12 10.10 +.03 +.8 OpGn wt rs Q OPGNW 3.48 .25 .82 -16.3 OpGen n rs Q OPGN 10.48 1.62 70 1.98 428 2.19 1.95 -.08 -57.6 Ophthotech Q OPHT 1 4.50 2.25 123 2.61 570 2.69 2.58 -.09 -16.3 OpiantPh n Q OPNT 51.90 12.75 15 15.25 133 17.75 14.07 -.92 -33.6 OpkoHlth Q OPK 7.24 2.66 5168 5.89 37458 6.40 5.62 +.03 +20.2 OppLgCap N RWL .72e 1.4 55.31 45.76 164 51.87 320 52.24 51.78 -.16 +.9 Opp RUT n N OMFS 27.89 24.71 27.73 0 27.73 27.73 +.58 +6.2 OppMidCap N RWK .59e .7 64.10 53.65 10 62.58 82 63.04 61.97 +.07 +3.1 OppSmCap N RWJ .59e .8 77.03 60.34 12 74.69 81 75.66 74.00 +.12 +6.9 OppUltDiv N RDIV 1.15e 3.0 39.00 32.12 141 38.29 1381 38.67 38.05 -.13 +4.6 OpR1000L n N OVOL 26.19 24.80 25.21 -2.8 OpR1000Y n N OYLD 26.20 24.36 0 25.71 0 25.71 25.71 +.45 -1.9sOp R1000D n N OMFL 27.53 24.74 27.53 2 27.53 27.53 +.03 +5.5 OpIntRev n N REFA 30.89 25.65 26.43 6 26.57 26.43 -.03 -5.1 OpGlbRv n N RGLB 30.09 25.62 26.33 1 -5.6 Opp Rev n N ESGL 33.09 28.18 16 31.17 27 31.40 31.17 -.13 +.3 OppGlRv n N ESGF 33.63 29.00 30.29 1 30.29 30.11 +.12 -3.5 OppenFin N RWW .58e .9 74.63 58.96 1 66.38 11 67.37 66.14 +1.08 -3.8 OpEMRev n N REEM 30.65 24.95 0 25.62 4 25.62 25.39 +.10 -7.8 OppenHldg N OPY .44 1.6 29.80 15.35 23 28.10 195 29.00 27.91 -.20 +4.9 OptiNose n Q OPTN 30.00 15.01 305 24.09 1184 27.52 24.03 -3.35 +27.5 Optibase Q OBAS 9.50 6.40 1 9.09 5 9.35 8.65 +.39 +14.3 OptCable Q OCC .08 2.1 4.15 2.13 37 3.80 128 3.80 3.29 -.05 +57.9 OptimBk h Q OPHC 13.96 1.85 2 5.01 8 5.40 4.90 -.04 +6.6 OpusBank Q OPB .59e 2.0 18 30.95 21.06 122 29.65 498 29.90 28.90 +.70 +8.6 Oracle N ORCL .76 1.6 55 53.48 42.57 17233 48.52 97182 49.00 47.95 +.08 +2.6tOramedPh Q ORMP 11.34 5.42 38 5.62 282 5.99 5.42 -.36 -37.6 Orange N ORAN .41e 2.5 18.57 15.89 205 16.53 1452 17.13 16.26 -.52 -5.0 OraSure Q OSUR 33 23.01 12.86 389 16.93 3219 17.04 14.41 -.37 -10.2 Orbcomm Q ORBC 11.99 8.50 374 10.12 2608 10.39 9.90 -.28 -.6 Orbotch Q ORBK 21 65.75 34.72 199 61.79 1720 63.08 61.29 -.34 +23.0 OrchidIsl N ORC 1.08e 13.4 42 10.47 6.77 746 8.04 3722 8.15 7.77 +.26 -13.4 OrchidsPP A TIS 1.40 33.0 7 15.74 3.44 148 4.24 527 4.66 3.89 +.32 -66.9 Organovo Q ONVO 2.66 .91 1036 1.28 3026 1.40 1.26 -.06 -4.5tOrgenesis n Q ORGS 16.80 7.65 16 7.95 121 8.70 7.65 -.40 -42.6 OrientPap A ONP 3 2.45 .75 33 1.00 42 1.02 .92 -.01 -22.2 OrignAg rs Q SEED 19.60 6.40 318 10.40 677 10.91 7.81 +2.13 +22.4 OrigBcp n Q OBNK .13 .3 42.31 36.12 24 39.75 142 39.99 38.99 +.27 +6.0 OrionEngy Q OESX 1.25 .70 11 1.05 116 1.09 1.02 -.02 +19.3 OrionECarb N OEC .72 70 33.95 19.90 213 32.30 2021 32.40 31.00 +.80 +26.2sOrionGpHl N ORN 9.49 5.17 223 9.08 2698 9.49 8.61 +.33 +16.0 Oritani Q ORIT 1.13e 6.8 12 17.70 15.00 114 16.45 591 16.55 16.15 +.20 +.3 Orix N IX 100.03 77.59 17 80.77 120 82.25 80.38 -.07 -4.7 OrmatTc N ORA .49 .9 30 70.68 50.20 96 51.75 609 52.38 50.52 -.75 -19.1 OrrstownF Q ORRF .52 2.0 20 27.05 22.25 24 26.60 73 26.75 25.55 +.30 +5.3 OrthoPed n Q KIDS 31.39 14.00 46 29.33 288 29.99 28.09 -.04 +52.8 Orthofix Q OFIX 80 61.86 42.68 82 60.02 414 60.17 57.44 +1.92 +9.7sOshRusS n N OUSM 28.04 24.76 19 27.92 172 28.04 27.57 +.18 +3.3 OshIntQ n N ONTL 29.06 25.73 2 26.80 6 26.80 26.57 +.19 -3.0 OshkoshCp N OSK .96 1.3 17 100.26 67.19 666 73.98 3298 74.44 72.10 +.38 -18.6 OsiskoGl n N OR .20 14.39 9.14 423 9.59 2576 9.61 9.35 +.19 -17.0sOspyEn A n Q OSPR 10.24 9.47 334 10.23 1208 10.30 10.12 +.06 +6.5 OssenInn rs Q OSN 18 8.90 1.50 5 2.84 48 3.00 2.77 +.04 -1.4 Otelco Q OTEL 9 17.75 6.95 20 14.75 44 15.10 14.70 -.39 +10.5 Otonomy Q OTIC 21.15 2.80 53 3.73 828 3.85 3.50 -.03 -32.9 OttawaBc n Q OTTW .20f 1.5 91 14.99 13.59 1 13.72 18 13.90 13.72 -.24 -5.0 OtterTail Q OTTR 1.34 2.8 24 49.75 39.00 54 48.40 360 48.80 47.65 +8.9 OutfrontM N OUT 1.44 6.9 12 25.30 17.75 942 20.97 4682 21.59 20.89 -.26 -9.6 OvaScience Q OVAS 1.73 .71 87 .92 435 .94 .88 -.02 -34.3 OverSh rs N OSG 4.16 1.67 370 3.53 1763 3.70 3.44 -.09 +28.8 Overstk Q OSTK 89.80 14.30 1557 38.80 12182 43.75 37.85 -.05 -39.3 Ovid Th n Q OVID 12.44 5.28 33 10.73 352 11.45 9.53 -.27 +8.7 OwensMin N OMI 1.04 6.0 11 32.51 14.26 536 17.45 2556 17.65 16.87 +.13 -7.6 OwensCorn N OC .84 1.3 20 96.52 61.00 1236 66.10 10221 67.30 63.91 +1.42 -28.1 OwensIll N OI 13 25.90 16.22 1329 16.59 7071 16.95 16.30 -.23 -25.2 OwensRM A ORM .80f 4.7 11 18.72 13.71 25 16.89 243 17.30 16.49 +.14 +5.5 Oxbridge Q OXBR .48 29.0 3 6.00 1.00 0 1.65 22 1.76 1.60 -.05 -23.1 OxfordImm Q OXFD 19.51 10.00 39 12.68 264 13.36 12.58 -.55 -9.2 OxfordInds N OXM 1.36 1.5 22 93.47 57.36 179 93.00 845 93.25 86.64 +6.13 +23.7 OxfordLn Q OXLC 1.62 14.7 11.74 9.11 300 11.03 1691 11.30 10.96 +.07 +9.8 Oxford 23pf Q OXLCO 1.88 7.4 25.74 25.14 5 25.32 16 25.48 25.29 +.14 -.3 OxfrLn24 pf Q OXLCM 1.69 6.7 25.93 25.00 2 25.40 8 25.64 25.37 +.17 +.8sOxfSqCap Q OXSQ .80 10.9 6 7.34 5.15 211 7.34 1296 7.40 7.02 +.31 +27.9P-Q:P&F Inds Q PFIN .20 2.4 8.88 5.60 1 8.49 22 8.75 8.35 +.03 +1.3 PAM Q PTSI 41 51.73 16.34 2 45.67 34 46.88 43.13 -.46 +32.6sPB Bncp Q PBBI .24 2.1 12.20 10.00 0 11.40 46 12.20 11.40 -.50 +6.0 PBF Engy N PBF 1.20 2.8 13 50.99 19.46 954 42.86 6189 43.20 41.48 +.43 +20.9 PBF Logist N PBFX 1.96f 9.2 11 22.30 17.75 32 21.25 426 22.00 20.30 +.25 +1.4 PC Cnnctn Q CNXN .34e 18 34.91 22.66 46 34.43 278 34.89 32.47 +.37 +31.4 PC-Tel Q PCTI .22 3.6 7.85 5.65 70 6.17 148 6.29 6.09 -.05 -16.3 PCM Fund N PCM .96 8.7 12.13 10.15 65 11.06 321 11.40 11.00 -.36 -4.4 PCM Inc Q PCMI 20.50 6.90 78 16.60 442 17.80 16.45 -1.25 +67.7 PCSB Fn n Q PCSB .03p 88 22.34 16.50 54 20.15 163 20.20 19.50 +.45 +5.8 PDC Engy Q PDCE 66.20 36.74 381 61.06 3683 62.00 58.08 -.87 +18.5 PDF Sol Q PDFS 34 20.10 9.62 1127 11.70 2640 12.16 11.25 -.06 -25.5 PDL Bio Q PDLI .20 7.9 4 3.55 2.15 667 2.54 4436 2.60 2.50 -.05 -7.3 PDL Cmt n Q PDLB 16.95 14.46 3 15.16 29 15.50 15.11 +.02 -.1 PG&E Cp N PCG 2.12f 5.1 7 71.57 37.30 5348 41.44 25969 43.42 41.33 -1.83 -7.6 PGT Inc N PGTI 28 22.35 12.25 410 21.55 1534 21.90 21.10 +.20 +27.9 PHH Corp N PHH 15.00 8.01 189 10.82 677 10.87 10.81 -.01 +5.0tPHI vtg Q PHII 13.95 9.00 6 9.05 41 9.82 8.39 -1.35 -22.6tPHI nv Q PHIIK .20 2.3 13.39 8.75 58 8.69 259 9.20 8.54 -.51 -24.9 PICO Hld s Q PICO 5.00e 14.57 10.38 55 12.55 347 12.70 12.23 -.05 -2.0 PIMCO1-3Tr N TUZ .34a .7 50.80 49.84 1 49.94 13 49.98 49.91 -.02 -.7tPimc1-5Tip N STPZ .53e 1.0 52.52 51.45 21 51.47 149 51.55 51.45 -.15 -.9 Pim15TIPS N LTPZ .42e .6 69.37 64.47 24 66.91 62 67.88 66.88 -1.35 -3.4 PimBrdTIPS N TIPZ .80e 1.4 58.70 56.63 3 57.38 12 57.53 57.33 -.24 -1.5 PimLwDur N LDUR 2.82e 2.0 101.42 99.25 17 99.68 59 99.86 99.43 +.26 -.7 PimcoTR N BOND 6.13e 5.9 107.65 101.92 151 103.10 377 103.23 103.06 -.06 -2.7 Pim0-5HYCp N HYS 5.21e 5.2 101.95 97.52 65 100.02 495 100.34 99.76 +.08 -.5 PimIGBd N CORP 3.12a 3.1 106.25 97.04 30 100.73 355 100.98 100.45 -.23 -4.7 PimShMat N MINT .82e .8 101.87 101.35 681 101.51 2861 101.53 101.45 +.05 PimIntMu N MUNI 1.26 2.4 54.58 52.31 15 52.85 56 53.00 52.83 -.01 -1.5 PimSTMun N SMMU .47e .9 50.80 49.49 6 49.92 15 49.95 49.78 +.05 +.1 Pim25yrZro N ZROZ 3.07e 2.7 124.10 106.57 6 113.54 77 116.06 113.40 -2.83 -6.5 PJT Part n N PJT .20 .4 58.76 35.47 107 55.05 1107 55.89 52.10 -1.90 +20.7 PLDT Inc N PHI 1.60e 6.3 34.83 21.58 61 25.29 353 25.55 24.83 +.09 -15.9 PLX Phr rs Q PLXP 9.41 3.20 3 3.95 20 4.05 3.90 -.05 -42.7 PNC pfP N PNCpP 1.65 6.1 29.36 26.65 172 27.14 408 27.14 26.71 +.08 -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 14 www.sunnewspapers.net The Sun/Saturday, July 21, 2018

PAGE 63

PNC pfQ N PNCpQ 1.34 5.3 25.79 24.15 35 25.25 93 25.26 25.00 +.15 -.4 PNC N PNC 3.80f 2.7 12 163.59 119.77 2783 142.50 13185 142.69 137.48 +5.13 -1.2 PNC wt N PNC/WS 89.25 52.70 88.25 +13.5 PNM Res N PNM 1.06 2.8 19 46.00 33.75 313 38.05 2049 38.55 37.53 -.25 -5.9 POSCO N PKX 93.12 67.17 149 67.54 878 71.00 67.37 -2.46 -13.6tPPDAI n N PPDF 13.68 3.82 515 4.09 4781 4.55 3.82 -.27 -42.5 PPG s N PPG 1.92f 1.8 19 122.07 100.36 1392 105.00 11384 107.46 101.91 +1.01 -10.1 PPL Cap 73 N PPX 1.48 5.7 26.46 24.83 45 25.72 62 25.72 25.37 +.19 +.5 PPL Corp N PPL 1.64 5.9 12 39.90 25.30 4076 28.01 20531 28.75 27.77 -.51 -9.5 PQ GrpH n N PQG 36 18.69 12.88 620 17.61 1463 17.96 17.33 -.37 +7.1sPRA Grp Q PRAA 63 43.05 25.72 157 43.05 874 43.15 42.05 +.80 +29.7sPRA Hlth Q PRAH 64 101.97 73.05 367 102.52 1749 102.93 98.23 +2.56 +12.6 PRGX Glbl Q PRGX 10.30 5.40 36 9.50 243 9.70 9.30 -.05 +33.8 PS BusPk N PSB 3.40 2.7 32 137.60 107.91 68 126.69 452 130.30 126.33 -3.54 +1.3 PSBPk pfU N PSBpU 1.44 5.7 25.99 24.36 15 25.39 60 25.39 25.11 +.01 +.6 PSBPk pfV N PSBpV 1.42 5.7 26.65 24.06 4 25.14 95 25.30 25.10 -.19 -.6 PS BusP pfY N PSBpY 24.78 22.04 13 24.03 87 24.07 23.57 +.09 -2.3 PS BusP pfX N PSBpX 1.31 5.3 25.50 22.32 25 24.73 106 24.73 24.26 +.15 -2.1 PS BsPk pfW N PSBpW 25.77 22.23 18 24.70 149 24.87 24.20 +.14 -2.2 PTC Inc Q PTC 100.79 52.20 1144 96.54 5545 99.60 95.00 -2.30 +58.9 PTC Thera Q PTCT 52.95 14.56 2660 39.98 6300 40.82 34.57 +3.72 +139.7 PVH Corp N PVH .15 .1 18 169.22 112.17 978 154.47 4779 156.40 147.90 +6.20 +12.6 PacWstBc Q PACW 2.40f 4.8 15 55.86 43.08 578 50.42 5369 51.27 48.92 +1.40 Paccar Q PCAR 1.12 1.8 12 79.69 59.82 1702 62.75 9997 64.14 62.05 -.70 -11.7 PcrTrnd750 N PTLC 30.73 25.96 119 30.18 743 30.33 30.03 -.01 +5.4 PcrTrnd450 N PTMC 33.22 27.70 53 32.95 297 33.18 32.58 +.03 +5.9sPcrTrnd100 N PTNQ 35.13 27.23 60 34.74 257 35.13 34.42 -.14 +14.8 PacrCash n N GCOW 34.59 29.33 24 30.79 103 30.99 30.49 -.17 -2.2 PacrTrendp N PTEU 33.39 27.44 17 28.21 131 28.37 27.95 +.02 -8.1 Pacr Wlth n N PWS 27.67 23.99 14 26.29 80 26.62 26.24 -.39 +4.2 Pac Cash n N CALF 32.73 22.60 9 29.33 28 29.63 28.89 +.10 +12.4 PacDvCsh n N ICOW 31.03 26.03 1 27.71 6 28.05 27.66 -.19 -5.6 PacBiosci Q PACB 5.70 2.02 537 3.75 2691 3.82 3.51 +.05 +42.0 PacifCstOil N ROYT .15e 6.4 6 2.75 1.36 47 2.29 547 2.33 2.20 -.02 +18.0 PacEthanol Q PEIX 7.50 2.30 230 2.90 2454 3.00 2.40 +.45 -36.3 PacGE pfA A PCGpA 1.50 5.7 33.49 21.19 2 26.10 11 26.45 25.66 -.37 -7.5 PacGE pfB A PCGpB 1.37 5.8 33.00 22.05 23.74 3 24.59 23.25 +.22 -8.1 PacGE pfC A PCGpC 1.25 5.9 29.01 20.60 0 21.10 5 21.50 21.10 -.35 -14.2 PacGE pfD A PCGpD 1.25 6.0 26.95 20.01 20.95 10 21.50 20.85 -.72 -13.3 PacGE pfE A PCGpE 1.25 5.9 29.48 20.30 3 21.20 10 21.37 21.13 -.10 -14.0 PacGE pfG A PCGpG 1.20 5.9 32.05 19.11 1 20.20 5 20.70 20.00 -.25 -17.8 PacGE pfH A PCGpH 1.12 5.7 29.54 18.65 19.80 13 19.80 19.07 +.05 -14.2 PacGE pfI A PCGpI 1.09 5.6 26.84 18.88 19.40 1 19.40 19.26 +.00 -14.0 PacMerc Q PMBC 22 10.10 7.60 12 9.80 81 9.90 9.50 +.05 +12.0 PacPreBc Q PPBI .15p 24 46.05 32.05 386 37.40 1923 37.90 35.55 +.10 -6.5 PaciraPhm Q PCRX 50.08 26.95 316 37.25 1946 37.55 35.70 +.85 -18.4 PackAmer N PKG 3.16f 2.7 18 131.13 105.81 514 115.70 2968 116.55 113.19 +.87 -4.0 Pagsegur n N PAGS 39.97 25.15 5855 26.85 21723 27.96 25.16 -.45 -15.3tPainThr rs Q PTIE 12.80 2.03 78 2.21 552 2.38 2.03 -.19 -44.8 PalatinTch A PTN 1.59 .38 582 1.01 4180 1.02 .98 -.01 +17.6 PaloAltNet N PANW 219.38 126.56 662 214.06 3767 218.99 213.24 -1.89 +47.7 PampaEng N PAM 72.98 32.18 179 38.40 905 38.68 36.94 +.34 -42.9 PanASlv Q PAAS .14 .8 21 19.56 13.99 1290 16.52 6124 16.85 16.03 -.38 +6.2 Pandora N P 9.98 4.09 3258 8.20 20971 8.39 8.05 +.04 +70.1 PangaeaL Q PANL 2 8.40 2.13 3.14 48 3.15 2.81 +.14 -14.7 PanhO&G N PHX .16 .8 25.30 17.65 13 20.45 95 20.70 19.79 +.05 -.5 PapaJohns Q PZZA .90 1.7 21 81.09 47.80 1366 51.59 13400 55.17 50.15 -1.96 -8.1 PapaMurph Q FRSH 13 6.50 3.50 30 5.27 94 5.54 5.16 +.11 -2.0sParTech N PAR 45 18.96 7.31 111 18.47 611 18.96 16.55 +1.42 +97.5tParaGold n A PZG 3 1.80 1.14 39 1.18 420 1.22 1.14 -.04 -9.2 ParamtGp N PGRE .40 2.6 16.79 13.70 1026 15.26 5223 15.64 15.20 -.36 -3.7 ParatekPh Q PRTK 29.00 9.85 264 10.60 2067 10.80 10.30 -.05 -40.8 Paretem rs A TEUM 3.59 .54 3083 2.59 8882 2.74 2.28 +.22 +25.1 ParkCity Q PCYG 41 15.00 6.75 24 8.20 139 8.25 7.90 -.05 -14.1 ParkEl N PKE .40 1.7 19 24.16 14.59 54 23.46 494 23.97 23.12 +.13 +37.6 ParkHot n N PK 2.20f 7.0 32.62 23.91 532 31.27 5527 31.62 30.78 -.04 +8.8 ParkNatl A PRK 3.84f 3.4 18 119.00 92.42 31 112.93 110 113.52 109.49 +3.32 +8.6 ParkOh Q PKOH .50 1.3 17 47.90 34.95 14 37.90 90 38.40 36.70 +.50 -17.5 ParkeBcp Q PKBK .56f 2.4 17 24.80 16.25 45 23.75 87 24.20 23.00 +.40 +27.1tParkDrl N PKD 1.44 .30 1600 .30 7472 .37 .28 -.06 -70.3 ParkerHan N PH 3.04f 1.9 20 212.80 152.47 999 163.47 6614 165.32 156.76 +1.96 -18.1 ParkrVs rs Q PRKR 2.24 .48 163 .78 1189 .88 .70 +.03 -26.7 ParsleyEn N PE 53 33.43 21.12 2708 31.55 18515 32.29 31.00 -.52 +7.2 PrtnrCm Q PTNR 17 6.60 3.23 1 3.87 14 4.18 3.83 +.06 -37.0 PartRe pfF N PREpF 1.47 5.8 26.24 24.68 3 25.38 7 25.54 25.25 -.01 -.8 PartRe pfG N PREpG 1.63 6.2 27.59 25.81 3 26.36 23 26.55 26.25 -.04 -1.8 PartRe pfH N PREpH 1.81 6.5 30.82 26.81 28 28.05 97 28.26 27.69 -.13 -2.2 PartRe pfI N PREpI 1.47 5.8 27.08 24.91 2 25.33 27 25.44 25.26 -.02 -3.6sPartyCity n N PRTY 15 16.90 9.50 896 16.80 3417 16.95 16.33 +.35 +20.4 PathfdBcp Q PBHC .24 1.5 23 16.64 14.60 15.59 9 15.65 15.50 +.12 +1.2 PatrkInd s Q PATK 20 72.35 45.30 88 60.20 773 61.70 58.60 +.90 -13.3 PatrNBc rs Q PNBK .04 .2 24 21.15 16.25 9 19.80 21 19.90 19.76 +10.9 PatriotTr n Q PATI 14 23.80 16.72 1 21.00 8 21.95 20.92 -.80 +20.8 PatternEn Q PEGI 1.69f 9.7 13 26.56 16.58 1624 17.49 11461 18.11 17.08 +.40 -18.6 Patterson Q PDCO 1.04 4.4 10 43.50 20.57 3708 23.64 13196 23.75 22.00 +.72 -34.6 PattUTI Q PTEN .16f .9 25.03 14.83 2610 16.90 15110 17.31 16.63 -.38 -26.6 Pavmed n Q PAVM 9.31 .87 1536 1.58 4739 1.60 1.33 +.18 -30.9 Paychex Q PAYX 2.24 3.2 28 73.10 54.20 1438 70.55 10335 70.99 69.60 +.01 +3.6 PaycomSft N PAYC 118.45 64.50 427 111.76 2076 112.67 107.54 +1.57 +39.1sPaylocity Q PCTY 66.14 41.15 111 64.90 754 66.14 63.27 +.27 +37.6 PayData rs Q PYDS 4.10 1.26 28 1.77 436 1.84 1.69 +.08 -30.0 PayPal n Q PYPL 56 89.19 57.02 7532 87.47 28907 88.93 86.59 -.52 +18.8 pdvWirelss Q PDVW 39.75 22.50 28 26.55 150 27.15 24.55 +.20 -17.3 PeabodyE n N BTU .60 1.4 47.84 26.31 897 44.34 4800 45.24 43.03 +.53 +12.6 PeakRsts Q SKIS .28 5.3 5.78 4.10 31 5.30 195 5.55 5.00 -1.9 PeapkGl Q PGC .20 .6 19 38.00 29.21 41 34.61 195 34.87 33.91 +.65 -1.2 Pearson N PSO .80e 6.8 12.51 7.62 242 11.83 1131 12.03 11.80 -.17 +20.5 Pebblebrk N PEB 1.52 3.8 23 41.65 31.29 525 39.66 2729 39.83 38.77 +.62 +6.7 Pebble pfC N PEBpC 1.63 6.4 26.05 23.93 0 25.50 8 25.93 25.33 -.28 +.9 Pebbleb pfD N PEBpD 2.09 8.2 26.43 24.11 25.43 38 25.65 24.96 -.06 -1.3 Pedevco rs A PED 4.44 .26 1182 2.57 37406 3.43 1.48 +1.07 +703.1 Pegasyst Q PEGA .12 .2 67.95 45.40 213 58.40 1374 60.30 57.71 -.25 +23.9 Pembina g N PBA 1.56 26 36.99 29.28 386 35.03 2208 35.38 34.16 -.44 -3.2 PnnNtGm Q PENN 37 36.90 19.98 808 35.54 4887 36.85 34.61 -1.05 +13.4 PennVa n Q PVAC 96.13 32.49 120 85.35 1050 87.88 81.49 -.66 +118.2 PennantPk Q PNNT .72 9.7 8 7.84 6.29 159 7.41 1205 7.42 7.06 +.33 +7.2 PenPkFR Q PFLT 1.14 8.4 11 14.65 12.00 134 13.57 989 13.95 13.53 -.04 -1.1 Penney N JCP 42 5.63 2.25 12454 2.50 64916 2.66 2.36 +.12 -20.9 PennsWd Q PWOD 1.88 4.2 18 50.00 39.59 2 45.29 13 45.93 43.80 -.21 -2.8 PennaRE N PEI .84 7.8 15 13.02 8.86 659 10.75 4032 11.19 10.49 -.51 -9.6 PenRE pfB N PEIpB 1.84 7.6 25.74 20.21 2 24.33 19 24.33 24.15 +.12 -3.4 PenRE pfC N PEIpC 1.80 7.7 26.98 19.44 31 23.37 78 23.37 22.94 +.15 -9.8 PenRE pfD N PEIpD 1.72 7.8 25.83 19.01 12 22.19 50 22.70 22.18 -.26 -11.6 PennyMFn N PFSI .47p 6 25.20 16.00 101 19.75 500 20.13 19.20 +.45 -11.6 PennyMac N PMT 1.88 10.0 20 19.67 14.87 734 18.78 2592 18.90 18.53 -.09 +16.9 Penny pfA N PMTpA 2.03 8.1 25.80 23.11 698 24.95 813 25.37 24.95 -.19 -1.1 PennyM pfB N PMTpB 25.45 23.68 32 25.23 78 25.26 25.04 +.09 +.2 PensarAc n Q WRLS 10.17 7.75 4 9.89 192 9.92 9.87 +.02 +2.3 PensrAc rt Q WRLSR .55 .30 10 .45 10 .47 .44 -10.0 PensarA un Q WRLSU 11.48 10.02 108 10.52 133 10.63 10.52 +.32 +1.9 Penske N PAG 1.40f 2.9 12 54.83 38.33 267 48.90 2311 49.57 46.62 +.22 +2.2 Pentair N PNR .70 1.6 13 74.84 41.28 1072 43.89 6026 44.24 42.92 +.55 -37.9 Penumbra n N PEN 167.35 77.75 366 137.25 1458 140.75 133.95 +1.90 +45.9 PeopUtdF Q PBCT .70 3.8 17 20.26 15.97 3281 18.30 13916 18.38 17.69 +.24 -2.1 PeopUtd pf Q PBCTP 1.41 5.5 28.99 25.00 27 25.86 78 25.91 25.63 +.11 -8.7 PeBcOH Q PEBO 1.12f 2.9 18 39.58 29.55 30 38.87 161 39.04 37.75 +.90 +19.2 PeopBNC Q PEBK .52 1.6 17 36.12 26.00 5 32.34 30 32.70 31.25 +1.02 +5.4 PeopFSvc Q PFIS 1.32f 2.8 17 52.00 39.00 2 46.55 14 47.18 46.04 +.31 -.1 PeopUtah n Q PUB .40f 1.1 32 38.70 26.35 18 35.90 151 36.20 34.70 +.95 +18.5 PepsiCo Q PEP 3.71 3.2 36 122.51 95.94 27560 116.01 56842 116.79 111.75 +3.32 -3.3 Percptr Q PRCP .15 1.5 30 12.25 6.80 49 10.30 109 11.97 10.11 -1.29 +6.2sPerficient Q PRFT 52 27.54 16.70 72 27.05 418 27.54 26.70 -.19 +41.8sPerfFood n N PFGC 25 38.93 25.40 486 38.90 3005 39.45 37.60 +1.45 +17.5 Performnt Q PFMT 3.52 1.52 8 2.20 40 2.25 2.12 +.01 +33.3 PerionNwk Q PERI 1.88 .71 108 .97 450 1.10 .95 -.12 -5.7 PerkElm N PKI .28 .4 30 84.49 62.43 493 78.00 3482 78.83 75.07 +2.40 +6.7 PermRck n N PRT 16.69 15.00 53 15.85 225 16.12 15.61 -.19 +2.3 PermaFix Q PESI 5.15 3.25 11 4.30 65 4.50 4.10 +.20 +17.8 PermaPip Q PPIH 10.43 7.50 13 9.20 25 9.70 9.15 +2.2 Prmian N PBT .64e 6.9 26 10.30 7.80 103 9.24 381 9.28 8.86 +.11 +4.2 PernixT rs Q PTX 5.00 2.00 53 2.55 168 2.58 2.40 +.11 +6.3 Perrigo N PRGO .76 1.0 95.93 63.68 721 75.97 8106 78.39 74.53 +.07 -12.8 PerryEllis Q PERY 8 29.59 16.35 48 28.29 317 29.19 28.14 -.45 +13.0tPershGld rs Q PGLC 3.31 1.57 43 1.72 295 1.80 1.57 -.03 -28.3 Perspecta n N PRSP 25.45 19.84 1367 23.10 7882 23.52 22.63 +.23 -5.9 PetIQ n Q PETQ 29.24 17.03 375 26.73 1565 27.11 24.70 +1.06 +22.4 PetMed Q PETS 1.00 2.5 25 57.80 31.81 804 40.19 3334 41.76 37.96 +1.20 -11.7 PetChina N PTR .70e 1.0 85.02 60.94 74 72.10 506 72.27 69.83 -1.51 +3.1 PetrbrsA N PBR/A 14.98 7.55 9562 10.19 32488 10.26 9.12 +.81 +3.7 Petrobras N PBR 17.20 8.41 37383 11.34 103576 11.48 10.37 +.65 +10.2 Pfenex A PFNX 8.42 2.07 51 5.64 1086 5.71 5.00 +.29 +112.0 Pfizer N PFE 1.36 3.6 15 39.43 32.32 14737 37.33 97471 37.77 37.12 -.20 +3.1 PFSweb Q PFSW 11.86 5.90 62 10.20 373 10.57 9.84 +.16 +37.3 PhlpsSelEn N DSE 1.26 21.8 7.35 4.89 95 5.77 449 5.92 5.53 +.16 -1.4sPhibroAH Q PAHC .40 .8 34 48.70 32.05 117 47.50 446 48.70 46.65 -.85 +41.8 PhilipMor N PM 4.56f 5.4 20 121.69 76.21 11312 84.31 48321 84.43 76.52 +1.63 -20.2 PhilipsNV N PHG .88e 2.1 43.98 35.47 1000 42.88 3446 43.75 42.63 -.78 +13.4 Phillips66 N PSX 3.20f 2.9 25 122.38 80.73 2335 110.36 11427 112.25 109.68 -1.45 +9.1 Phill66LP N PSXP 3.01f 5.7 19 56.48 44.40 245 52.47 1678 54.11 49.73 +1.63 +.2 PhxNMda N FENG 8.14 2.57 335 4.04 778 4.65 4.00 -.56 -37.8 PhotrIn Q PLAB 1 10.60 7.20 328 8.85 1733 8.95 8.35 +.40 +3.8 PhysRltTr N DOC .92 5.9 41 19.07 14.13 3722 15.70 10907 15.97 15.31 -.15 -11.6 PiedmLithn Q PLLL 17.98 12.75 3 13.96 17 14.90 13.16 +.61 +9.5 PiedmOfc N PDM .84 4.3 9 21.19 16.69 654 19.53 4515 20.17 19.37 -.59 -.4tPier 1 N PIR .28 13.0 5.92 2.12 493 2.16 5407 2.26 2.12 -.07 -47.8 PierisPhm Q PIRS 9.75 4.42 438 5.83 2017 5.92 5.28 +.23 -22.8tPilgrimsP Q PPC 8 38.39 18.26 809 18.29 6807 19.56 18.12 -.44 -41.1 PimUS Eq n N MFUS 29.49 25.01 2 28.80 31 29.06 28.70 -.02 +4.3 Pim IntEq n N MFDX 28.41 25.25 6 25.91 25 25.91 25.67 +.10 -3.1 PimEmMkt N MFEM 28.32 23.49 11 24.25 46 24.41 23.94 -.01 -7.3 PimcoCA N PCQ .92 5.4 17.89 14.43 30 17.13 556 17.29 17.01 +.05 -.8 PimcoCA2 N PCK .65 7.8 10.42 8.01 50 8.32 300 8.33 8.26 +.03 -18.1 PimcCA3 N PZC .72 6.8 11.14 9.55 24 10.59 163 10.60 10.45 +.11 +1.4 PimcoCp&I N PCN 1.35 7.6 18.05 15.84 51 17.81 293 17.82 17.43 +.25 +3.5 PimCpOp N PTY 1.56a 8.8 18.93 15.86 195 17.79 1284 17.79 17.42 +.39 +8.1sPimDyCrd N PCI 1.97 8.3 23.99 21.61 486 23.80 2362 23.99 23.45 +.20 +6.1sPimDyInco N PDI 2.65a 8.1 32.62 28.60 209 32.68 1070 32.77 32.21 +.35 +8.8 PimcIncStr N PFL 1.08 8.9 12.54 11.15 47 12.09 452 12.14 11.81 +.20 +3.5 PimIncStr2 N PFN .96 9.0 10.89 10.00 283 10.69 902 10.70 10.45 +.21 +2.5 PimStPls N PGP 2.20 14.3 18.08 12.37 17 15.37 502 15.57 15.06 -.14 -.1 PimcoHiI N PHK 1.24 14.3 8.80 7.19 678 8.66 2017 8.72 8.50 +.08 +16.1 PimIncOpp N PKO 2.28a 8.3 27.98 24.50 67 27.33 223 27.50 27.11 -.07 +5.5 PimcoMuni N PMF .98 7.3 14.23 12.29 43 13.36 242 13.40 13.23 +.09 +2.8 PimcoMu2 N PML .78 5.9 13.56 11.80 115 13.22 400 13.24 13.11 +.12 +.3 PimcMu3 N PMX .75 6.4 12.28 10.76 69 11.77 206 11.77 11.44 +.30 +1.6 PimcoNY N PNF .68 5.4 13.63 11.26 12 12.55 97 12.55 12.31 +.21 -1.8 PimcoNY2 N PNI .80 7.5 12.51 10.40 28 10.56 161 10.62 10.48 +.05 -12.0 PimcNY3 N PYN .63 6.7 10.27 8.50 6 9.37 134 9.40 9.15 +.15 -5.5 PimcoStrIn N RCS .96 9.7 10.59 8.62 129 9.91 757 10.09 9.73 +.12 +8.0 PingtanM Q PME .04 1.6 16 4.50 1.99 20 2.54 202 2.77 2.48 -.04 -16.7 PinnclEnt Q PNK 35.18 18.30 115 34.70 1001 35.11 34.30 -.34 +6.0 PinnaclFn Q PNFP .56 .9 19 69.95 58.40 576 62.95 3993 63.25 59.55 +2.90 -5.1 PinnaclFds N PF 1.30 2.0 13 70.51 52.25 1394 65.62 16431 65.72 65.12 +.10 +10.3 PinWst N PNW 2.78 3.5 18 92.42 73.41 654 79.94 3810 81.17 79.24 -.21 -6.2tPionDvrsHi A HNW 1.38 9.7 16.86 14.25 30 14.30 214 14.42 14.25 -.11 -9.2 PionEnSvc N PES 6.35 1.60 616 5.10 3205 5.50 5.05 -.45 +67.2tPionFltRt N PHD .72 6.5 12.22 11.00 93 11.05 650 11.11 11.00 +.03 -3.7tPionHiIn N PHT 1.14 12.4 10.12 9.17 63 9.23 452 9.26 9.17 -.02 -4.9 PioMuAdv N MAV .84 7.7 11.88 10.50 39 10.91 209 10.94 10.83 +.04 -4.0 PioMunHi N MHI .84 7.3 12.35 11.10 42 11.46 370 11.57 11.42 -.01 -3.3 PioNtrl N PXD .32f .2 213.40 125.46 1482 180.95 7758 183.95 179.01 -3.60 +4.7 PioneerPw Q PPSI 26 7.95 4.57 3 5.15 30 5.75 5.10 -.65 -32.3 PiperJaf N PJC 1.50f 2.0 13 99.80 52.75 43 76.30 358 77.35 75.35 +.45 -11.5 PitnyBw N PBI .75 8.7 6 16.13 8.11 1571 8.64 11462 8.99 8.46 -.32 -22.7 PitnyBw 43 N PBIpB 1.67 6.8 26.22 21.46 39 24.60 191 24.86 24.51 -.27 +.9 PivotSft n N PVTL 31.24 15.11 656 25.43 3641 26.72 24.71 +.31 +61.7tPixelwrks Q PXLW 7.05 3.41 49 3.53 626 3.60 3.41 +.04 -44.2 PlainsAAP N PAA 1.95 8.2 31 26.95 18.38 2677 23.84 15472 24.85 22.93 +.31 +15.5 PlainsGP rs N PAGP 1.70 38 27.75 18.98 1612 23.46 6955 24.57 22.84 -.02 +6.9sPlanetFit n N PLNT 2 49.73 22.50 1090 49.87 5353 50.09 48.34 +1.16 +44.0 Plantron N PLT .60 .8 24 82.28 41.28 395 72.97 1907 79.38 72.30 -6.13 +44.8 PlatfmSpc N PAH 16 14.82 9.09 10603 11.75 22713 12.89 11.64 -.39 +18.4 PlatEag n Q EAGL 11.82 9.60 1 9.74 28 9.77 9.73 +.01 -.1 PlatEag un Q EAGLU 11.00 8.00 10.19 1 10.19 10.05 +.06 +1.8 PlatGpM rs A PLG 1 .85 .08 932 .10 4907 .11 .10 -.00 -66.1sPlayAGS n N AGS 29.25 16.66 358 29.01 1457 29.25 27.63 +.46 +56.8 PlayaHot n Q PLYA 12.26 9.41 157 10.65 1160 10.74 10.38 +.11 -1.3 Plexus Q PLXS 66.78 49.20 234 61.07 1255 62.30 58.80 -.91 +.6 PlugPowr h Q PLUG 3.21 1.53 2727 1.96 11293 2.06 1.96 -.09 -16.9 PlumasBc Q PLBC .36f 1.3 14 29.45 19.10 3 28.00 50 28.15 27.55 +.25 +20.7 Plurlsght n Q PS 29.84 19.25 497 24.47 1483 26.79 23.36 +.68 +22.4 PluristemT Q PSTI 2.12 1.06 176 1.30 811 1.31 1.24 -5.8 PlymInd n A PLYM 1.50 9.7 19.00 15.09 65 15.50 424 16.30 15.15 -.77 -16.1 PlymInd pfA A PLYMpA 1.88 7.5 26.07 23.68 25.00 14 25.34 24.73 +.15 -.6sPoageBksh Q PBSK .24 .9 30 25.25 17.20 69 25.60 307 25.60 24.60 +1.00 +21.9 PointrTel h Q PNTR 16 19.65 9.95 12 11.80 77 12.25 11.70 -.05 -36.6 PointsInt g Q PCOM 49 18.48 7.70 108 16.22 517 17.43 16.04 -1.07 +57.6 PolarPwr n Q POLA 6.85 4.01 2 6.39 16 6.43 6.25 +.09 +27.5 Polaris N PII 2.40 2.0 32 137.66 86.96 307 121.75 2129 125.43 121.01 -.67 -1.8 Polarity rs Q COOL 41.22 15.21 1079 19.26 4347 23.79 18.60 -4.37 -17.0 PolyMet g A PLM 1.36 .58 303 .85 705 .91 .83 -.05 -1.2 PolyOne N POL .70 1.6 21 47.48 34.15 309 45.10 1496 45.70 44.20 +.52 +3.7sPool Corp Q POOL 1.80f 1.1 33 162.22 97.25 272 158.75 1394 162.98 146.64 +.55 +22.4 PopeRes Q POPE 2.80 3.9 26 76.00 66.60 2 72.72 3 73.00 72.05 +.20 +4.3 Popular Q BPOP 1.00 2.1 24 48.18 32.04 953 47.78 2585 47.82 45.61 +1.98 +34.6 Popular pf Q BPOPN 1.68 6.7 25.52 22.61 1 25.01 8 25.24 24.87 -.31 +3.0 PopCpII pf Q BPOPM 1.53 6.4 24.20 17.66 3 23.83 23 24.16 23.79 -.17 +5.4 PortGE N POR 1.45f 3.3 21 50.11 39.02 929 44.42 4476 45.15 42.97 +1.04 -2.5 PortolaPh Q PTLA 67.10 30.10 394 39.94 3552 40.66 39.51 -.30 -18.0sPostHldg N POST 54 89.46 70.66 366 88.68 2204 89.46 86.98 +.93 +11.9 Potbelly Q PBPB 13.75 10.60 72 12.90 647 13.15 12.50 +.10 +4.9 PotltchDel Q PCH 1.60 3.3 26 56.35 43.85 432 48.70 2463 49.85 47.75 +.05 -2.4 PowellInds Q POWL 1.04 3.0 38.17 22.80 32 35.09 127 36.17 34.63 -1.07 +22.5 PwrInteg Q POWI .64f .8 38 86.60 60.55 125 76.50 499 78.00 75.80 -.40 +4.0 PowrREIT A PW 8.27 5.50 6.04 4 6.10 6.03 -.03 -1.9 PwREIT pfA A PWpA 26.55 25.02 25.55 1 25.92 25.52 -.85 -.2 PSCrudeDS N DTO 155.22 51.80 1 58.17 28 60.87 57.42 +2.45 -34.5tPSBMetDL N BDD 11.60 7.02 0 7.10 1 7.10 7.02 -.40 -32.6 PSCrudeLg N OLO 6.48 3.98 2 6.06 10 6.06 5.95 -.14 +18.9 PranBio rs Q PRAN 3.79 1.75 7 2.22 74 2.34 2.15 -.05 -29.0sPraxair N PX 3.30 2.0 37 168.54 127.36 1353 165.58 8263 168.54 162.69 -1.22 +7.0 Precipio n Q PRPO 12.00 .32 1320 .40 38328 .68 .32 +.06 -66.7 PrecDrill N PDS .28 4.14 2.26 1239 3.65 7311 3.73 3.53 +20.9 PrecTh rs Q AIPT 2.50 .81 122 1.18 1362 1.34 1.16 -.12 +16.8 PfdAptCm N APTS 1.02f 5.9 22.71 13.60 145 17.41 1132 17.73 17.30 -.15 -14.0 PfdBkLA Q PFBC 1.00f 1.5 69.48 49.84 143 65.59 1080 66.92 63.35 +.75 +11.6 PrefrmdLn Q PLPC .80 .9 40 96.83 46.50 6 87.26 24 89.20 86.14 -1.04 +22.8 PremFin s Q PFBI 12 26.05 16.78 15 19.91 57 20.04 19.35 +.57 -.8 Premier Q PINC 38.99 27.16 375 37.18 2417 37.71 36.79 -.40 +27.4 Presbia n Q LENS 7.14 1.79 13 2.00 33 2.20 1.99 -.14 -47.1 Presidio n Q PSDO 19.74 11.97 82 13.64 456 13.94 13.02 -.04 -28.8 Prestige rs N PBH 3 269.50 27.84 386 36.82 1958 38.86 36.74 -1.86 -17.1 Pretium g N PVG 12.44 6.17 1683 8.36 9631 8.56 8.11 -.17 -26.7 PriceTR Q TROW 2.80 2.3 21 127.43 79.51 746 119.86 4180 122.21 119.34 +.63 +14.2 PrSmrt Q PSMT .70 .9 33 94.45 77.30 127 80.40 1014 81.10 77.94 +1.50 -6.6sPrmEgy Q PNRG 71.15 43.50 68.05 1 71.15 68.05 -2.00 +32.1sPrimerica N PRI 1.00 .9 14 108.40 71.60 260 108.95 1078 109.20 104.00 +4.70 +7.3 PrimoWtr Q PRMW 89 19.23 10.47 249 17.88 1458 18.15 16.71 +1.07 +42.2 Primoris Q PRIM .24 .9 21 30.00 23.61 152 28.04 743 28.67 27.84 -.55 +3.1 PrinEdgAIn N YLD .75e 42.10 39.36 0 40.41 6 40.44 40.19 +.02 -2.1 PrinShHld Q PY .33e 34.81 28.54 33.11 0 +1.5 PrinHlIn ef Q BTEC 39.21 27.02 1 36.86 17 37.25 36.11 -.02 +17.2 PrinMill ef Q GENY .06e 38.63 29.82 1 37.88 6 38.07 37.53 +.34 +9.1 Prin US SC Q PSC 35.71 27.61 34.57 2 34.57 34.41 +.56 +9.0 PrinActGl N GDVD 29.52 25.74 1 27.81 2 27.91 27.75 -.07 -.7 Prin Cont n N PVAL 26.97 25.45 26.57 0 26.57 26.57 +4.2 Prn MegC n N USMC 28.10 24.58 3 26.77 15 26.88 26.62 +.04 +1.9 PrinSpec n N PREF 101.70 94.59 95.12 4 95.18 94.78 +.04 -5.2 PrinFncl Q PFG 2.08f 3.8 11 75.59 52.31 1388 54.03 8194 55.76 53.13 +.87 -23.4 PrincREstI N PGZ 1.32m 7.5 19.52 16.21 21 17.62 127 17.67 17.49 +.15 +2.5 ProAssur N PRA 1.24a 3.2 22 63.45 34.95 345 39.00 2068 39.05 36.10 +2.60 -31.8 ProDex Q PDEX 18 8.00 5.80 0 6.74 5 6.75 6.65 +.10 -.9 ProLogis N PLD 1.92 3.1 26 67.53 57.86 3160 62.44 22175 66.26 62.30 -3.09 -3.2 ProPetr n N PUMP 22.88 10.84 1304 15.46 4784 15.94 15.18 -.13 -23.3 ProPhaseL Q PRPH 1.00e 5.29 1.60 1 3.00 24 3.06 2.94 -.03 +73.5 ProQRTher Q PRQR 7.45 2.75 72 6.95 197 7.25 6.70 -.10 +115.5 PrShtDow rs N DOG 69.26 55.56 58.56 PrUltDow s N DDM 50.80 33.03 390 44.44 2353 44.96 44.15 +.15 ProUltMC s N MVV 45.43 32.29 16 44.59 91 45.29 43.82 +.05 sPrUltQQQ s N QLD 95.69 59.61 1289 93.88 5235 95.69 92.15 -.70 +28.0 ProUltSP s N SSO .40e .3 125.72 89.11 1123 118.02 4894 119.29 116.98 +.08 +7.8 PrUShCnG N SZK 17.35 12.80 1 14.61 4 14.71 14.47 -.34 +7.4 ProShtHY N SJB 23.91 22.90 51 22.97 179 23.02 22.94 +.01 -.7 Pro20 yrT N UBT 1.13e 1.5 86.90 69.88 111 75.46 191 77.35 75.36 -2.59 -9.7 Pro7-10yrT N UST .42e .8 60.83 51.89 6 53.80 48 54.23 53.75 -.44 -6.3 PrUltBio s Q BIB 69.62 48.12 46 66.06 288 66.74 64.76 -.26 +17.8 ProSShOG N DDG 27.58 20.60 21.50 1 21.70 21.50 -.01 -6.4 ProLCCre s N CSM .67e 1.0 71.46 59.79 10 69.42 80 69.81 69.25 -.01 +4.0 ProUltTl s N LTL 53.22 35.57 38.43 1 38.85 38.43 -1.45 -11.0 ProHdgRep N HDG 46.26 44.03 4 45.53 19 45.54 45.26 +.05 +.4 ProUltEM N EET 114.48 73.70 3 79.54 19 79.62 76.72 +.78 -15.3tProRafiLS N RALS .62e 1.7 38.19 35.58 2 36.12 9 36.20 35.58 -.19 -4.0 ProUSL7-10T N PST 23.82 20.50 37 22.85 183 22.87 22.71 +.17 +6.0 ProShtEafe N EFZ 27.40 23.78 2 25.74 25 26.01 25.73 -.13 +1.0 ProShtEM N EUM 20.17 16.23 480 18.78 3352 19.18 18.75 -.06 +4.6 ProUltEaf s N EFO 50.26 38.42 0 41.36 2 41.40 41.12 +.45 ProUEurop N UPV 66.95 50.83 0 54.53 1 55.27 54.53 -.11 -7.0 ProUltSEM N EEV 10.61 6.82 8.17 -2.4 ProUltRE s N URE 68.58 50.79 11 65.08 81 66.79 64.50 -1.93 -1.3 ProUltFin s N UYG 47.86 33.38 47 42.88 413 43.59 41.89 +1.12 ProShtRE N REK 17.94 15.33 4 15.70 14 15.77 15.47 +.30 -.8 ProShtChi50 N YXI 22.13 16.42 9 20.09 22 20.62 19.99 +.24 +4.4 ProUltSem s N USD 54.11 27.75 7 45.46 66 46.23 43.79 +.40 ProUltUt s N UPW 54.09 37.86 2 46.94 7 47.85 46.66 -.23 -.2sPrUltTech s N ROM 114.34 68.50 22 112.90 170 114.34 110.25 +.05 +28.6 ProUltJpn s N EZJ 50.46 35.11 0 40.11 12 40.11 39.28 +1.64 ProUltO&G N DIG .46e 1.1 47.42 28.35 11 42.14 166 43.15 41.15 -1.61 +6.4 ProUltInd s N UXI 83.64 56.44 1 72.87 5 72.93 70.65 +.77 -.2 PrUltHCr s N RXL .63e .6 107.49 77.00 2 97.34 35 99.00 96.41 -1.63 +10.3 ProUCnsSv s N UCC 99.90 64.24 0 98.94 6 99.80 97.97 +.01 +21.5 PrUCnsGd s N UGE 52.04 37.81 3 43.78 6 44.41 43.22 +.05 -10.7 ProUBasM N UYM .15e .2 82.75 56.75 2 68.46 17 70.53 67.65 -.79 -7.5 PrUlPR2K s N URTY 109.05 56.50 235 106.17 609 107.55 101.53 +1.82 +28.9 PUltM400 s N UMDD .03e 134.39 80.45 6 129.03 11 130.82 126.08 +.36 +10.4sProUltSC s N SAA 125.00 75.95 1 124.58 4 125.00 122.15 +2.11 +23.7 ProUPD30 s N UDOW 116.82 61.34 481 92.98 3500 94.72 92.16 +.45 -1.4sPrUltPQ s Q TQQQ 66.40 34.13 7173 64.54 38891 66.40 62.78 -.72 +39.6 ProUlR2K s N UWM 86.27 54.70 98 84.83 483 85.58 82.31 +.99 +20.1 ProSht20Tr N TBF 23.81 21.58 79 22.79 610 22.81 22.49 +.35 +4.2 PUltSP500 s N UPRO 57.48 34.35 2673 51.14 12464 51.99 50.48 +.04 tProUChin50 N XPP 113.86 65.48 8 68.87 25 69.51 65.48 -1.91 -17.9sPrUSSilv s N ZSL 38.40 27.80 55 36.97 99 38.40 35.81 +1.25 +17.7 PUVixST rs N UVXY 45.62 8.52 21867 9.53 116837 9.77 9.05 -.08 -6.7 ProVixST rs N VIXY 46.84 21.24 1509 25.81 7037 26.23 24.96 -.11 +11.5 PS ShCrd rs N OILD 107.88 31.56 35.52 PS Crde n N OILU 64.70 18.30 160 51.15 1953 52.72 47.17 -3.92 +37.4 PrUCrude rs N UCO 34.79 14.26 2109 30.13 17379 30.76 28.61 -1.46 +28.5tPrUltYen rs N YCL 65.77 55.52 0 55.52 1 55.84 55.52 -.51 -3.4 PVixMTFut N VIXM 28.24 19.88 13 21.58 41 21.76 21.12 +.40 +2.0tPrUltSilv N AGQ 39.51 26.51 254 27.41 1201 28.52 26.51 -1.11 -19.0 PrUltShN s N KOLD 52.12 30.06 16 43.40 89 45.18 42.82 +.19 +9.5sProUShGld N GLL 80.18 63.08 16 78.16 56 80.18 76.63 +1.38 +13.1 PrSUShAus N CROC 51.30 42.20 3 50.05 5 51.06 50.05 -.26 +9.5 PrUltShYen N YCS 76.95 64.93 22 74.66 129 76.74 74.55 -1.06 -.4tProSUltGold N UGL 44.38 34.40 21 35.24 104 35.92 34.40 -.68 -13.4 ProShtVx s N SVXY 139.47 9.53 8304 13.79 43069 14.04 13.68 +.02 -89.2 PrUShCrd s N SCO 44.20 14.69 1175 16.67 10657 17.56 16.33 +.65 -32.1 ProShtEuro N EUFX 42.23 38.37 41.62 0 +4.1 ProUltEuro N ULE 18.97 15.76 3 16.17 45 16.17 15.83 +.12 -7.4 ProUShEuro N EUO 23.33 19.46 177 22.66 571 23.19 22.62 -.14 +6.9 ProctGam N PG 2.87 3.6 21 94.67 70.73 8235 78.68 42807 80.50 77.89 +.09 -14.4 ProDvrs h rs Q IPDN 6.74 2.45 7 3.32 58 3.84 3.32 -.20 -18.8 ProfirEng Q PFIE 1 5.30 1.19 240 3.53 1979 3.70 3.26 -.17 +83.9 PrognicsPh Q PGNX 9.12 4.60 820 8.26 4399 8.48 7.92 -.06 +38.8 ProgrsSoft Q PRGS .56 1.4 33 53.60 31.17 169 39.13 1387 40.34 36.50 +.41 -8.1 ProgsvCp N PGR .69e 1.2 24 64.77 43.59 3082 59.83 28684 60.50 58.33 +1.39 +6.2 Proofpoint Q PFPT 130.27 82.61 909 125.68 3565 129.00 124.06 -.41 +41.5 ProsHldg N PRO 39.45 21.36 114 38.25 680 39.36 37.56 -1.19 +44.6tProShtQQQ N PSQ 39.66 30.15 884 30.45 4024 30.73 30.15 +.13 -14.4 ProShSP rs N SH 33.54 28.14 1703 28.46 11529 28.59 28.31 -5.7tPrUShSP rs N SDS 50.76 35.59 3921 35.98 16384 36.30 35.59 -12.4 PUShtMdC N MZZ 24.14 16.21 0 16.38 24 16.68 16.28 -.04 -12.6 PrShRs2K rs N SRTY 49.09 21.71 235 22.24 1754 23.25 21.93 -.38 -31.3tPShtQQQ rs Q SQQQ 30.24 12.27 11167 12.64 59350 12.97 12.27 +.15 -41.2 PrUShD3 rs N SDOW 30.66 15.67 2153 17.02 8907 17.18 16.71 -.08 -12.7 PUltShtF rs N FINZ 13.97 6.47 7.58 15 7.85 7.28 -.51 -6.5 PrSUlhGM rs N GDXS 16.97 12.07 1 15.09 24 15.40 14.84 +.37 +7.9 ProUShL20 N TBT 39.86 32.99 3189 36.37 10372 36.42 35.41 +1.15 +7.7 PrShR2K rs N RWM 48.41 37.50 207 37.82 1332 38.37 37.65 -.18 -10.5 PrUShHC rs N RXD 34.67 24.68 25.56 2 25.86 25.56 -2.42 -15.0tPrUShCnS rs N SCC 30.80 18.62 18.64 1 18.83 18.62 -.56 -23.0 PrUShRE rs N SRS 37.33 26.99 25 28.29 126 28.64 27.66 +.80 -3.2 PUShtR2K N TWM 22.96 13.54 836 13.76 3661 14.18 13.64 -.16 -21.2tPrUShtSC N SDD 21.13 11.91 3 11.92 4 12.11 11.83 -.29 -23.7 PS DecRt n N EMTY 38.59 30.50 2 31.30 12 32.25 31.00 -.81 -6.6 PUShtIndl N SIJ 21.83 14.55 1 15.68 9 16.08 15.64 -.22 -6.9sPS OnlSt n N CLIX 51.84 37.63 21 50.35 94 51.84 50.21 -.64 +28.1tPrShtSmC N SBB 39.75 30.00 3 29.97 97 30.61 29.97 -.30 -12.6 ProS Ris n Q EQRR 51.48 38.13 1 48.91 11 49.24 48.32 +.19 +4.8 PUPShtMC N SMDD 15.02 8.08 5 8.21 11 8.47 8.15 -.07 -18.1 PrSh K1 n N OILK 27.25 17.74 1 25.30 29 25.36 24.62 -.77 +16.9 PUShtEur N EPV 35.75 26.83 1 30.70 34 31.35 30.70 -.29 -.9 PUShtSPX rs N SPXU 62.64 36.76 39.68 PUShtJpn N EWV 33.94 22.75 6 26.88 18 27.58 26.88 -.67 +1.6 ProSPDvA N NOBL 1.00e 1.6 67.98 57.27 183 64.29 994 64.36 63.49 +.44 +.4 PrUlNBio rs Q UBIO 46.35 25.80 15 41.19 122 41.75 40.04 -.16 +22.4 PUltShEafe N EFU 26.55 19.90 0 23.39 10 23.43 23.22 -.05 +2.6 PrUGMin rs N GDXX 50.96 33.56 3 35.26 15 35.86 34.44 -.71 -16.2 PrUltBra rs N UBR 107.88 44.12 4 58.06 35 58.92 51.37 +5.46 -25.7 PrSht20yTr N TTT 31.13 25.65 175 27.04 640 27.09 25.96 +1.29 +1.7 ProGblInf N TOLZ 1.63e 3.8 44.51 39.30 2 42.40 16 42.73 41.70 +.08 -1.1 PUltShOG N DUG 53.46 28.56 33 31.23 282 31.95 30.57 +1.13 -15.6 PS MngdF N FUT 40.60 39.00 2 40.08 4 40.36 40.08 +.06 -.5 PrGPrEq bt A PEX 1.53e 4.1 43.52 34.68 1 37.12 8 37.09 36.48 +.66 +3.6 ProEurDiv N EUDV .15p 44.13 39.91 42.68 1 42.83 42.66 -.34 +2.2 PHYIntH bt A HYHG 3.16 4.7 70.99 65.87 9 67.15 68 67.35 66.76 +.12 -.2 ProSPxTch N SPXT .23p 55.03 48.02 53.14 1 53.30 53.14 +.26 +1.6 ProSPxHC N SPXV .24p 59.27 50.89 0 58.67 1 58.87 58.67 +.17 +7.8sProMerger N MRGR .12e .3 36.52 34.73 36.47 9 36.52 36.12 +.26 +.6 ProSPxEgy N SPXE .22p 59.30 44.29 1 58.59 2 58.73 58.56 +2.05 +3.8 PrUltPFn N FINU .29e .3 134.30 65.55 23 93.74 143 98.18 90.07 +5.59 -11.1 PrIGIntH bt A IGHG 2.15 2.9 78.88 72.76 141 74.72 468 74.82 74.25 +.22 -3.0 ProSht7-10y N TBX 29.77 27.55 14 29.15 50 29.18 29.07 +.13 +3.0 PrSPMCDv N REGL .65e 1.2 56.00 49.97 13 55.54 78 55.75 54.87 +.31 +1.9 ProSR2KDv N SMDV .47e 58.99 51.18 14 58.50 120 58.70 57.29 +.37 +6.0 PSSTEm bt A EMSH 4.88e 6.6 79.67 73.54 4 74.10 5 74.70 74.05 +.14 -3.7 ProUltHY N UJB 1.72e 2.7 68.07 62.89 0 64.84 0 64.84 64.84 +.91 -1.1 PrUShtUtl N SDP 31.15 22.19 2 24.11 13 24.32 23.64 +.26 -4.5tPrUltShtTc N REW 22.03 11.54 2 11.69 9 11.92 11.54 -.04 -29.0 PrUShtFn N SKF 27.17 18.61 12 19.54 66 20.03 19.23 -.55 -6.5 ProUShBio Q BIS 25.21 16.60 8 16.74 87 17.13 16.60 +.05 -24.1 ProMornAlt N ALTS .38e 1.0 39.08 36.94 2 37.89 14 37.93 37.72 +.14 -.3 Pro30BEI N RINF .58e 2.0 29.48 26.85 5 28.85 8 28.99 28.81 -.12 +4.0 PS EMkDv N EMDV 64.49 52.24 56.14 2 56.94 56.14 -.31 -4.2 ProCdNASh A WYDE 33.50 32.10 32.25 0 32.39 32.25 -.15 -.5 Pr GBIGl n N GGOV ProspctCap Q PSEC .72 10.4 8 8.37 5.51 1701 6.92 7958 6.95 6.64 +.25 +2.7tProsCap 24 N PBB 1.56 6.2 26.50 25.03 12 25.12 186 25.19 25.03 -.07 -3.0 ProspBcsh N PB 1.44 2.1 18 79.20 55.84 327 69.75 1484 70.01 67.65 +1.97 -.5 ProtagTh n Q PTGX 23.97 5.50 77 7.89 499 8.06 7.27 +.44 -62.1 Protalix A PLX .92 .38 602 .45 1573 .47 .43 -.00 -32.7 ProteonTh Q PRTO 2.90 1.25 6 2.45 185 2.70 2.35 -.25 +28.9 Proteos n Q PTI 8.61 1.41 123 2.73 849 2.84 2.70 -.12 -53.2 Prothena Q PRTA 70.00 10.43 222 14.85 1594 15.17 14.10 -.09 -60.4 ProtoLabs N PRLB 70 136.40 68.50 102 135.00 519 135.40 129.00 +6.10 +31.1 ProvidSv Q PRSC 19 83.90 48.25 45 71.41 273 73.63 71.33 -1.37 +20.3 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Saturday, July 21, 2018

PAGE 64

ProvidBc n Q PVBC 29.60 19.75 2 27.75 16 28.40 27.05 +.70 +4.9 ProvFnH Q PROV .56 3.0 19 20.00 17.62 4 18.42 32 18.92 18.39 -.47 +.1 ProvidFS N PFS .80 2.9 19 29.12 23.26 179 27.86 639 28.04 27.20 +.59 +3.3 PrudntlBcp Q PBIP .20 1.0 97 19.87 16.04 7 19.30 32 19.80 19.24 +9.7 Prudentl N PRU 3.60 3.8 10 127.14 92.05 2256 95.25 9288 97.70 94.85 +.18 -17.2 PrudFn 52 N PJH 1.44 5.5 26.45 24.90 48 25.99 119 25.99 25.72 +.15 +2.9 PrudtlF 53 N PRH 1.43 5.6 26.41 24.90 52 25.49 141 25.49 25.22 +.02 +.8 PruUK pf N PUKp 1.69 6.4 27.17 25.66 27 26.54 51 26.58 26.19 +.25 +1.3 PruUK pfA N PUKpA 1.63 6.2 27.21 25.47 45 26.20 83 26.68 26.06 -.27 +.4 Prud UK N PUK 1.49e 3.2 55.36 45.27 162 46.82 816 47.16 45.38 +1.01 -7.8 PruShHiY N ISD 1.32 9.4 15.38 13.98 14.08 -4.7 PsychmCp Q PMD .72f 3.6 19 27.41 15.99 2 20.00 15 20.10 19.51 -.05 -2.7 PSEG N PEG 1.80 3.5 18 54.50 42.48 1886 51.36 12220 52.71 51.20 -.68 -.3 PubStrg N PSA 6.80 3.1 24 234.90 180.48 591 222.12 4977 226.73 217.78 -5.96 +6.3 PubSt pfU N PSApU 1.41 5.6 25.55 24.59 27 25.39 67 25.41 25.16 +.07 +1.0 PubSt pfV N PSApV 1.34 5.3 25.67 23.63 36 25.29 159 25.29 24.86 +.21 +.3 PubSt pfW N PSApW 1.30 5.2 25.67 22.92 57 25.06 135 25.06 24.66 +.18 +.3 PubSt pfX N PSApX 1.30 5.2 25.79 22.93 7 25.06 40 25.06 24.70 +.09 +.3 PubSt pfY N PSApY 1.59 6.0 27.83 25.72 45 26.37 103 26.54 26.13 -.10 -.9 PubSt pfZ N PSApZ 1.50 5.7 27.56 25.38 68 26.25 96 26.43 26.22 -.15 -.8 PubSt pfG N PSApG 25.63 22.49 45 24.98 180 25.00 24.68 +.00 +.1 PubSt pfF N PSApF 1.29 5.1 25.69 22.00 12 25.08 100 25.14 24.74 -.07 +.2 PubSt pfE N PSApE 1.23 5.0 25.48 22.29 39 24.59 124 24.59 24.25 +.06 -1.2 PubSt pfD N PSApD 1.24 5.0 25.41 22.39 26 25.06 115 25.06 24.67 +.10 +.2 PubSt pfC N PSApC 26.45 23.05 12 25.37 58 25.37 24.85 +.19 -.4 PubSt pfB N PSApB 26.69 23.90 20 25.83 79 25.84 25.15 +.13 +.5 PubSt pfA N PSApA 1.47 5.6 27.79 25.32 29 26.17 232 26.24 26.03 -.06 -1.4 Pulmatrix Q PULM 2.67 .41 283 .49 3790 .59 .45 -.06 -65.4 PulseBio n Q PLSE 34.82 9.81 47 14.22 301 14.82 13.51 -.59 -39.7 PulteGrp N PHM .36 1.2 18 35.21 23.81 4907 31.11 24127 31.56 29.37 +1.46 -6.4 PumaBiotc Q PBYI 136.90 47.00 463 52.00 2641 53.90 51.60 -1.70 -47.4 PureAcq n Q PACQ 9.75 9.59 9.63 193 9.63 9.60 +.01 -.6 PureAcq un Q PACQU 10.35 10.08 10.25 25 10.25 10.24 +1.3sPureCycle Q PCYO 11.00 6.55 21 10.50 158 11.00 10.05 -.15 +25.7 PureStrg n N PSTG 25.62 11.99 1759 24.04 7937 24.52 23.88 -.13 +51.6 PurplInv n Q PRPL 13.90 6.33 11 7.93 131 8.30 7.80 +.07 -21.1 PutHiInSec N PCF .37 3.9 9.55 8.60 31 9.43 206 9.52 9.41 -.04 +4.5 PMMI N PMM .44 6.1 7.72 6.89 71 7.19 476 7.21 7.10 +.09 -3.0 PMIIT N PIM .31 6.7 4.89 4.54 241 4.66 879 4.66 4.55 +.09 -2.3 PMOT N PMO .71 6.1 12.85 11.44 17 11.74 362 11.76 11.62 +.11 -5.0 PPrIT N PPT .31 6.0 5.51 5.05 150 5.24 921 5.25 5.18 +.04 -1.7 Puxin n N NEW 35.00 17.00 222 18.93 1083 20.43 18.45 -1.31 -9.9 PyxisTnkr Q PXS 36 12.22 .95 20 1.07 208 1.10 1.04 -.01 -66.8 PzenaInv N PZN .41e 4.5 20 13.15 8.61 49 9.21 179 9.33 8.90 +.15 -13.7 Q2 Hldgs N QTWO 63.55 31.95 223 62.80 1028 63.15 61.25 +1.00 +70.4 QAD Inc B Q QADB .24 .6 44.24 21.58 39.15 2 39.52 39.15 -.61 +27.0 QAD A Q QADA .29 .6 55.35 30.25 23 50.60 105 52.05 50.50 -.70 +30.2 QCR Hld Q QCRH .24 .5 18 50.00 39.85 164 45.50 291 49.40 44.45 -2.50 +6.2 QEP Res N QEP .08 .7 35 13.77 7.02 3035 12.15 19983 12.60 11.80 -.60 +27.0 QIAGEN N QGEN 41 37.61 30.20 417 36.92 3713 37.16 36.44 -.18 +19.4 QIWI plc Q QIWI .84e 5.2 16 22.03 13.67 131 16.07 557 16.53 15.65 -.16 -7.3 QTS RltTr N QTS 1.64 4.0 38 61.55 31.58 746 41.30 2168 41.79 40.45 +.32 -23.7 Qorvo Q QRVO 97 86.84 64.53 1615 81.20 5451 85.24 80.76 -.17 +21.9 QuadGrph N QUAD 1.20 6.0 10 31.29 17.73 360 19.94 1395 20.82 19.92 -.79 -11.8 QuakerCh N KWR 1.48f .9 33 165.93 129.98 38 162.68 161 163.57 155.40 +3.68 +7.9 Qualcom Q QCOM 2.48 4.2 69.28 48.56 10860 58.61 40545 59.59 57.62 +.22 -8.5 QuaCare N QCP 22.91 12.25 954 20.52 3955 20.61 20.31 +.17 +48.6 QualitySys Q QSII .70 3.5 33 21.10 12.24 541 20.16 1455 20.46 19.30 +.37 +48.5 Qualstar rs Q QBAK 13.50 5.55 7 7.62 47 7.78 7.33 +.02 -9.3 Qualys Q QLYS 95 97.75 39.45 326 97.05 1183 97.73 92.10 +3.70 +63.5 QuanexBld N NX .16 .9 23 24.60 16.25 149 17.80 787 18.75 17.40 +.30 -23.9 QuantaSvc N PWR 22 40.11 32.19 932 33.29 4904 33.92 32.78 -.39 -14.9 Quantenn n Q QTNA 20.72 9.60 151 16.36 814 16.61 16.00 +.24 +34.1 Quanterx n Q QTRX 24.81 13.53 68 16.30 256 16.58 14.66 +1.28 -24.1 QntmDSS rs N QTM 24 8.66 1.76 121 1.91 928 1.95 1.79 -.03 -66.1 Qu Insp100 n N BIBL 29.74 25.14 12 27.01 33 27.21 26.94 -.15 +3.5 QnForSm n N FFSG 27.15 24.51 9 26.75 74 26.78 26.59 +.05 +3.7 QnForTcG n N FFTG 26.55 24.19 11 25.03 63 25.14 24.94 -.06 -2.2 MainSecR n N SECT 29.56 24.41 36 28.82 251 28.99 28.45 +.17 +5.4 InspCpBd n N IBD 28.29 24.07 16 24.43 27 24.54 24.30 -.01 -3.2sQuaInsp n N ISMD 31.78 23.78 6 29.31 90 31.78 28.91 +.15 +10.8 QuaInsLg n N BLES 30.44 26.17 14 28.50 39 28.65 28.03 +.17 +.2 FormInco n N FFTI 27.57 23.70 26 24.01 246 24.04 23.78 -.10 -3.8 FrmHdGr n N FFHG 29.49 24.03 8 29.16 68 29.26 28.83 +.27 +5.9 QuanReal n N QXRR 26.19 23.44 24.25 0 24.25 24.25 -.25 -4.1 QuanDyn n N XUSA 30.05 25.12 29.88 2 29.88 29.88 +.01 +7.0 QuanMulT n N QXTR 26.83 24.56 26.03 7 26.08 26.02 -.20 +.1 QuanMulIn n N QXMI 26.53 24.73 0 25.34 1 25.36 25.30 -.02 -1.4 QuanGrw n N QXGG 29.10 25.68 0 28.44 3 28.59 28.43 -.06 +2.3tQuartrhill g Q QTRH .05 3 2.12 1.01 196 1.05 439 1.07 1.01 -42.9tQudian n N QD 50 34.91 7.64 2157 7.55 7523 8.63 7.53 -.88 -39.8 QstDiag N DGX 2.00f 1.7 22 116.49 90.10 699 114.46 3242 115.47 113.06 -.49 +16.2 QuestRes rs Q QRHC 2.91 1.03 1 1.98 50 1.98 1.85 +.09 -13.9 QuickLog h Q QUIK 2.22 1.05 78 1.15 515 1.16 1.10 +.04 -33.9sQuidel Q QDEL 71.22 28.45 178 69.59 1077 71.22 68.04 +.42 +60.5 QuinStreet Q QNST 15.05 3.36 397 13.78 2139 14.49 13.50 -.72 +64.4tQuintEn n N QES 10.67 6.90 9 7.30 135 8.34 6.90 -1.04 -18.9 Qumu Cp Q QUMU 3.28 1.42 9 2.62 104 2.87 2.42 -.06 +10.5 QuormHl n N QHC 10.00 2.91 120 4.37 1025 4.48 4.07 -.05 -30.0 Quotinet Q QTNT 9.02 2.78 230 7.71 1928 8.44 7.51 -.25 +55.8 QuotientTc N QUOT 17.85 10.35 319 14.65 2001 14.73 13.95 +.55 +24.7 QuratRet A Q QRTEA 20 29.11 20.15 2456 21.70 11094 22.24 21.57 -.25 -11.1 QuratRet B Q QRTEB 22 28.90 20.32 0 21.40 1 22.19 21.40 -.29 -12.8 Qwest 54 N CTV 1.72 7.5 26.37 20.64 10 22.99 105 23.08 22.83 +.02 -2.3 Qwest 9-51 N CTW 1.88 7.4 25.89 24.20 18 25.45 40 25.49 25.32 -.01 +1.1 Qwest 4-52 N CTX 1.75 7.4 25.95 21.27 41 23.54 261 23.63 23.40 +.04 -.9 Qwest 7-52 N CTU 1.75 7.4 25.79 21.36 51 23.59 126 23.59 23.33 +.15 -.7 Qwest53 N CTY 1.53 7.3 25.57 18.66 32 20.98 199 21.00 20.75 +.07 -4.6 Qwest 25 N CTZ 1.66 7.4 25.96 20.17 12 22.39 66 22.46 22.24 +.04 -1.1 Qwest 56 N CTAA 27.37 21.51 26 24.73 66 25.10 24.56 +.18 +.1 Qwest57 n N CTDD 25.97 20.51 52 22.71 297 22.80 22.54 +.07 -.7 Qwest56 n N CTBB 25.60 19.86 40 22.29 171 22.30 21.97 +.18 -1.0R -:R1 RCM n Q RCM 9.40 3.05 321 9.00 2077 9.15 8.50 +.48 +104.1 RBB Bcp n Q RBB .36f 1.1 33.62 21.26 19 32.44 170 32.85 31.79 +.55 +18.5sRBC Bear Q ROLL 46 139.95 101.08 66 139.62 344 140.27 133.16 +4.24 +10.5 RCI Hosp Q RICK .12 .4 12 33.78 21.91 27 32.26 203 32.70 31.05 +.72 +15.3 RCM Q RCMT 1.00e 23 7.50 4.63 13 4.81 96 5.00 4.72 +.05 -23.0 RELX NV s N RENX .45e 2.0 23.30 20.06 52 22.46 323 22.57 22.25 +.01 -2.6 RELX plc s N RELX .54e 2.4 24.03 20.31 135 22.62 767 22.82 22.43 -.11 -4.6sRF Inds Q RFIL .08 .9 21 9.50 1.75 69 9.05 941 9.50 7.73 +1.30 +235.2 RGC Res s Q RGCO .62 2.2 33 31.57 22.16 11 28.78 38 29.75 28.69 -.71 +6.3 RH N RH 48 164.49 44.00 541 134.79 5094 143.20 130.90 -8.41 +56.4sRLI Corp N RLI .88f 1.2 30 70.66 50.34 250 72.75 1018 73.12 67.90 +4.86 +19.9 RLJ Ent rs Q RLJE 5.37 2.67 5 4.70 62 5.10 4.46 +.13 +27.8 RLJ LodgT N RLJ 1.32 5.7 13 23.97 18.68 1154 23.09 6104 23.21 22.30 +.62 +5.1 RLJ Lod pfA N RLJpA .49 1.8 28.85 25.23 29 26.64 103 26.65 26.33 +.25 -1.4 RMG Net rs Q RMGN 2.96 .75 3 1.20 46 1.20 1.19 +46.3sRMR Gp h Q RMR 1.00 1.1 51 86.93 42.36 42 87.50 247 88.45 79.40 +7.20 +47.6 RPC N RES .40 2.7 20 27.07 13.55 1912 15.04 9995 15.25 14.27 -.09 -41.1sRPM N RPM 1.28 2.1 25 65.35 46.36 3158 61.65 11295 65.35 58.50 +1.16 +17.6 RTI Surg Q RTIX 5.90 3.85 69 4.75 363 4.85 4.65 +.05 +15.9tRXI Phm rs Q RXII 7.70 1.72 134 1.81 401 1.98 1.72 -.17 -67.4 RYB Edu n N RYB 31.80 15.50 63 21.39 729 22.94 20.77 +.21 +26.7 RaPhrm n Q RARX 17.90 4.78 200 11.17 802 11.60 10.05 -.01 +31.4 RadNet Q RDNT 88 15.50 7.46 100 14.15 620 14.80 14.00 -.60 +40.1 RadaElc rs Q RADA 3.86 1.77 53 3.10 367 3.13 3.03 +.03 +.6 Radcom Q RDCM 57 22.45 17.00 26 21.25 244 21.50 19.90 +.95 +7.1 RadiSys Q RSYS 2.79 .53 760 1.54 2012 1.57 1.47 -.03 +53.2 RadianGrp N RDN .01 .1 10 23.49 14.06 1203 17.93 8515 18.12 16.16 +1.91 -13.0 RadiantLog A RLGT 71 5.45 3.46 78 4.23 382 4.27 4.04 -.02 -8.0 RadLog pfA A RLGTpA 2.44 9.3 27.35 25.27 4 26.22 29 26.37 26.08 +.12 +1.3 RadiusHlth Q RDUS 47.46 24.66 454 27.91 2301 29.32 27.74 -1.36 -12.1sRadware Q RDWR 27.84 15.82 593 27.75 1756 27.91 27.02 +.17 +43.0 RafaelHl n A RFL 10.31 3.05 30 10.17 135 10.20 9.03 +.69 +107.6 RLauren N RL 2.50f 1.8 20 145.94 71.50 1086 136.56 4587 138.17 127.27 +9.01 +31.7 RamacoRs n Q METC 9.35 3.81 79 6.48 275 6.80 6.22 -.18 -5.8 Rambus Q RMBS 15.50 11.85 739 13.30 3774 13.42 12.58 +.74 -6.5 RamcoG N RPT .88 6.9 10 15.00 11.15 347 12.72 2037 12.92 12.52 -.15 -13.6 RamcG pfD N RPTpD 3.63 7.0 58.62 47.86 1 51.68 2 51.88 51.37 -.82 -10.4 RandCap Q RAND 3 3.50 2.40 1 2.60 7 2.64 2.56 +.08 -13.9tRandgold Q GOLD 2.00f 2.7 30 108.29 71.05 368 73.43 2007 73.58 71.05 +1.35 -25.7 RandBcp n Q RNDB 17.45 13.36 16.50 8 17.00 16.47 -.15 +7.5 RangeRs N RRC .08 .5 18 22.92 11.93 3363 16.32 20094 16.59 15.88 -.08 -4.3 RngrEnS n N RNGR 15.70 6.88 2 9.85 86 10.73 9.67 -.85 +6.7 Rapid7 n Q RPD 33.92 14.75 277 32.41 1317 33.04 31.01 +.76 +73.7 RaveRest Q RAVE 2.33 1.09 155 1.46 260 1.50 1.25 +.07 -.5 RavenInds Q RAVN .52 1.3 1 42.40 26.70 51 39.70 327 39.95 38.15 +.35 +15.6 RJamesFn N RJF .88f .9 20 102.17 74.14 737 95.07 3632 96.53 93.32 +2.07 +6.8 RayAdvM N RYAM .28 1.6 22 22.96 12.68 782 17.08 4953 18.80 16.99 -.54 -16.5 RayAdv pfA N RYAMpA 2.00 1.6 157.11 100.00 1 122.37 276 131.94 122.00 -3.81 -15.0 Rayonier N RYN 1.08 3.0 38 39.73 27.71 858 36.13 6330 38.27 35.67 -2.06 +14.2 Raytheon N RTN 3.47 1.7 29 229.75 166.42 1026 201.44 5481 202.62 198.72 +1.69 +7.7 ReShape rs Q RSLS 78.00 1.32 99 1.46 1165 1.57 1.36 -.09 -93.4 ReadIntlA Q RDI 12 17.50 14.37 20 15.74 134 16.15 15.72 -.27 -5.7 ReadgIntB Q RDIB 19 27.88 19.05 25.37 +10.3tRealGSol rs Q RGSE 3.25 .30 1479 .32 16351 .40 .30 -.02 -78.5 RealNetwk Q RNWK 5.00 2.63 5 3.70 327 3.78 3.58 +.10 +8.2 RealityETF N DIVY .46p 28.89 25.52 19 27.05 125 27.16 26.65 +.13 +3.8 RltDvcDiv N LEAD 34.32 28.20 3 33.29 9 33.35 33.03 +.08 +4.2 RealDivc n N DFND 28.60 25.12 0 27.65 3 27.69 27.64 +.15 +1.4 RealDivG n N GARD 26.84 21.91 25.51 4 25.57 25.46 +.08 +2.1 Rl NxtEc n Q BLCN 25.05 21.69 26 23.25 142 23.48 23.06 +.20 -4.1tRealitCh n Q BCNA 24.47 21.79 1 22.19 3 22.35 21.79 -.13 -8.3 RealmTh n Q RLM Realogy N RLGY .27p 1.2 15 35.18 22.28 1740 23.47 7011 23.59 22.76 +.25 -11.4 RealPage Q RP 77 61.95 37.00 455 59.35 3125 60.30 56.64 +1.90 +34.0 RltyInco N O 2.53 4.6 31 60.05 47.25 1591 55.49 8346 55.92 54.42 +.34 -2.7sReataPh n Q RETA 47.00 19.31 308 46.40 1392 47.67 41.61 +4.20 +63.8 ReavesUtl A UTG 1.82 6.1 36.73 27.13 138 29.56 813 29.70 29.43 +.31 -4.5 ReconTech Q RCON 5.36 .64 71 1.56 1514 1.75 1.52 -.06 +20.0 RecroPhm Q REPH 13.05 4.78 105 5.72 710 5.88 5.26 +.20 -38.2 RedHat N RHT 81 177.70 95.88 2808 147.88 9384 149.06 144.30 +.25 +23.1sRedLionH N RLH 12.75 6.15 104 12.00 570 12.75 11.60 +.30 +21.8 RedRobin Q RRGB 28 70.10 45.70 259 50.00 1155 50.70 47.80 +.90 -11.3 RedRkRs n Q RRR .40 1.1 36.99 21.41 239 35.92 1867 36.76 34.60 -.65 +6.5 RedViolt n Q RDVT 46.40 4.35 73 7.66 257 8.24 7.46 -.38 -83.5 Redfin n Q RDFN 33.49 19.18 1674 24.53 15402 25.14 22.29 +1.01 -21.7sRedhillBio Q RDHL 11.49 4.30 252 9.96 1292 11.49 9.87 -.72 +93.8sRedwdTr N RWT 1.20f 6.9 12 17.45 14.29 5680 17.33 6761 17.50 16.45 +.76 +16.9 Reeds A REED 3.10 1.30 33 2.75 75 2.80 2.65 +.05 +77.4 RegalBel N RBC 1.12f 1.3 15 87.50 67.84 133 83.15 828 84.20 81.60 +.70 +8.6 RgcyCtrs N REG 2.22f 3.6 22 70.64 54.87 1609 61.44 5900 61.85 60.28 +.22 -11.2 Regenrn Q REGN 28 526.12 281.89 965 367.11 3254 368.80 359.76 -.53 -2.4 RegnxBio n Q RGNX 55 85.10 17.60 472 76.60 2310 80.30 73.30 -.75 +130.4 RegHlthPr A RHE 4 1.14 .16 153 .24 1041 .26 .22 -.01 +41.2 RegHlt pfA A RHEpA 2.72 100.7 22.90 2.10 7 2.70 34 2.99 2.55 -.31 -66.3 RegnlMgt N RM 15 37.21 21.47 26 35.24 196 35.56 34.56 +.15 +33.9 RegionsFn N RF .36 2.0 16 20.21 13.03 16016 17.82 59787 18.11 17.25 +.61 +3.1 Regions pfA N RFpA 1.59 6.3 25.89 25.23 393 25.40 707 25.49 25.37 -.09 +.2 Regns pfB N RFpB 1.59 5.8 29.82 26.40 61 27.55 175 27.72 27.34 -.10 -3.1 Regis Cp N RGS 18.63 9.40 109 17.79 574 17.88 17.41 +.24 +15.8tRegulusTh Q RGLS 1.52 .27 1259 .28 4611 .32 .27 -.02 -73.1 ReinsGrp N RGA 2.00f 1.4 12 165.12 126.62 416 138.32 2044 140.89 136.19 +1.92 -11.3 ReinsGp42 N RZA 1.55 5.6 29.81 26.54 49 27.45 108 27.88 27.31 -.30 -.3 ReinsG56 n N RZB 1.44 5.5 29.86 25.33 9 26.12 77 26.12 25.90 +.07 -6.7 Reis Inc Q REIS .76 3.5 24.00 15.95 10 21.80 72 23.80 21.65 -2.05 +5.6 RelStlAl N RS 2.00 2.2 20 97.41 68.46 430 91.04 1893 92.61 89.62 +1.05 +6.1 ReliantBcp Q RBNC .32 1.1 28 29.99 21.90 12 28.29 67 28.51 27.96 +.25 +10.3 Reliv In rs Q RELV 13.77 3.72 4 4.82 17 4.97 4.64 -.11 +1.0 RemarkHld Q MARK 15.10 2.12 272 3.81 1708 4.63 3.75 -.26 -60.8 RemaxHld N RMAX .80f 1.4 62 67.50 43.85 49 55.60 441 56.30 54.48 -.45 +14.6 RenaisIPO N IPO .02e .1 31.67 24.82 2 30.83 60 31.41 30.68 +.09 +9.3 RenIntIPO N IPOS .24e 1.1 27.06 21.37 22.19 1 22.60 22.19 -.49 -9.0 RenaisRe N RNR 1.32 1.1 152.00 116.50 275 124.13 1033 124.84 121.21 +1.94 -1.2 RenRe prE N RNRpE 1.34 5.5 25.98 23.45 37 24.47 209 24.55 24.30 -2.7 RenRe prC N RNRpC 1.52 6.0 26.05 25.05 25.38 11 25.55 25.38 -.21 -.5 Renasant Q RNST .80f 1.8 18 49.78 37.68 124 45.64 901 46.57 44.79 +.94 +11.6 ReneSola rs N SOL 3.79 2.12 12 2.48 147 2.56 2.41 -.02 -6.8 RenewEn Q REGI 5 18.45 9.50 350 16.70 2065 17.44 16.50 -.60 +41.5 RenminTi rs Q ABAC 4.76 1.90 73 2.23 162 2.55 2.15 -.12 -24.4 RennFund A RCG 2.20 1.13 2 1.67 10 1.70 1.65 -.04 +11.1 Renren rs N RENN 3.19 .55 185 2.37 2005 2.48 2.25 -.08 +150.8 RentACt Q RCII .32 2.2 25 14.94 7.22 1574 14.74 8216 14.79 14.70 -.01 +32.8sReplgn Q RGEN 70 49.33 29.56 196 48.79 1151 49.33 47.35 +.93 +34.5stReplimun n Q REPL 3123 15.16 3123 16.23 14.91 sRepBncp Q RBCAA .97 2.0 19 47.98 33.17 15 48.75 54 49.11 45.47 +2.70 +28.2tRepFBcp Q FRBK 55 9.80 7.60 240 7.70 1217 7.85 7.60 -.15 -8.9 RepubSvc N RSG 1.38 2.0 31 70.55 60.26 952 68.25 5750 70.31 68.06 -1.89 +.9 resTORbi n Q TORC 21.10 7.55 275 8.72 746 9.19 8.44 -.43 -48.3 RschFrnt Q REFR 1.46 .60 9 .83 70 .88 .78 +.01 -19.7sResMed N RMD 1.40 1.3 53 109.73 71.29 613 109.33 3123 109.97 107.62 +.21 +29.1 ResolEn rs N REN 38.64 23.64 228 33.21 1895 33.83 31.27 -.70 +5.5 ResoluteF N RFP 12.15 4.40 252 11.00 1798 11.75 10.88 -.25 -.5 Resonant Q RESN 8.55 3.17 171 5.05 820 5.12 4.62 -.03 -32.4 ResConn Q RECN .48 3.4 24 17.95 12.05 306 14.30 1097 17.50 13.20 -3.20 -7.4 RestBrnds N QSR 1.80 2.8 21 68.89 53.09 1687 65.10 5430 65.17 62.94 +1.62 +5.9 RestorRob n Q HAIR 11.95 2.61 49 3.01 383 3.27 2.97 -.21 -34.6 RetailOpp Q ROIC .78 4.1 56 20.78 16.18 886 19.03 4180 19.28 18.71 -.10 -4.6 RetailProp N RPAI .66 5.3 12 13.78 10.84 1370 12.57 8229 12.96 12.49 -.26 -6.5 RetailVal n N RVI 38.00 30.06 225 34.52 1042 36.02 34.23 -1.48 +6.6 RetoEco n Q RETO 12.75 4.29 18 4.67 282 5.20 4.52 -.47 -33.8 RetractTc A RVP 1.48 .54 67 .83 394 .88 .82 +.01 +22.1sRetrophin Q RTRX 31.87 18.91 149 30.35 1741 31.87 28.20 +1.71 +44.0 RevGp n N REVG .20 1.2 33.15 12.87 368 16.37 2553 16.47 15.53 +.46 -49.7 RevanceTh Q RVNC 37.45 22.05 176 29.43 892 29.85 28.35 -.13 -17.7 RevenHo n Q RVEN 6.75 2.32 2 4.07 11 4.25 3.95 +.12 -12.2 Revlon N REV 27.90 15.60 59 16.30 508 17.45 16.10 -1.05 -25.2 RevolutL rs Q RVLT 8.10 2.95 37 4.04 222 4.40 4.03 -.06 +22.8tReWalkRob Q RWLK 2.00 .70 21273 1.25 22667 1.35 .70 +.33 +13.6 RexAmRes N REX 14 102.00 70.48 27 74.09 226 75.34 71.65 +.42 -10.5 RexahnPh rs A RNN 3.19 1.35 52 1.50 339 1.57 1.45 -.05 -26.0 RexfordIR N REXR .64f 2.1 52 32.91 26.32 456 30.46 2291 31.18 30.37 -.64 +4.5 RexfdIn pfA N REXRpA 26.41 22.53 4 24.72 8 24.72 24.26 +.37 -3.8 RexfInR pfB N REXRpB 1.47 5.9 25.15 22.33 1 24.98 4 25.00 24.84 +.23 +.7 Rexnord N RXN 21 31.44 22.69 464 29.77 2729 29.92 28.87 +.78 +14.4 Rexnrd pfA N RXNpA 66.44 52.57 31 63.66 378 63.89 62.12 +1.54 +8.8 RhythmP n Q RYTM 37.23 16.80 163 31.50 556 33.90 31.25 -.81 +8.4 RibbnCm n Q RBBN 8.36 4.97 133 7.13 1432 7.36 7.01 -.23 -7.8 RiceMidstr N RMP 1.22f 6.8 13 23.00 16.68 3455 18.05 5334 19.06 17.79 +.08 -15.9 RiceBran Q RIBT 3.09 .95 101 2.54 669 2.72 2.45 -.09 +71.6 RichrdElec Q RELL .24 2.5 9.89 5.31 0 9.68 27 9.75 9.45 +.15 +43.6 RigelPh Q RIGL 4.71 2.14 2816 3.10 8984 3.12 2.76 +.25 -20.1 RigNet Q RNET 19.50 10.03 16 11.00 120 11.60 10.90 -.55 -26.4 RiminiSt n Q RMNI 10.40 .25 25 7.24 84 7.27 6.90 +.29 -8.5sRingCentrl N RNG 83.95 34.10 422 81.55 3710 83.95 78.15 +2.90 +68.5 RingEngy A REI 17.35 11.58 403 13.31 3038 13.51 12.50 -.19 -4.2 RioTinto N RIO 2.27e 4.2 60.72 43.12 2730 53.84 12047 54.96 53.06 -.16 +1.7 RiotBlck Q RIOT 1.00p 46.20 3.08 2511 5.90 19021 6.64 4.55 +1.24 -79.2 RiseEdCy n Q REDU 20 18.60 9.50 74 12.67 322 13.89 12.39 -1.26 -14.3 RitchieBr N RBA .68 2.1 37 36.00 24.08 294 32.71 2241 33.54 32.50 -.68 +9.3 RiteAid N RAD 2 2.80 1.38 7660 1.82 44964 1.85 1.63 +.17 -7.6 RittrPh rs Q RTTR 6.80 1.83 96 2.16 512 2.43 2.00 -.28 -34.3tRivrnOpp n N RIV 1.68 8.7 21.63 18.97 184 19.30 602 20.87 18.97 -1.42 -3.6 Riv/Doubl n N OPP 19.76 17.12 42 17.40 224 17.60 17.27 -.12 -5.3 RivrvwBcp Q RVSB .14f 1.6 18 9.75 6.53 23 8.66 131 8.76 8.60 +.07 -.1 RoadrnTrn N RRTS 4 9.75 1.63 475 2.59 2016 2.81 2.52 -.18 -66.4 RobtHalf N RHI 1.12f 1.6 28 70.35 42.92 950 68.45 5215 69.13 65.70 +.95 +23.2 RocktPh n Q RCKT 24.28 3.56 116 19.98 844 20.73 18.82 +.38 +91.4 RockwlAut N ROK 3.68 2.1 25 210.72 155.81 1034 171.30 5223 172.64 166.69 +.23 -12.8 RockColl N COL 1.32 1.0 21 139.63 105.04 815 136.40 4193 138.58 136.29 -1.46 +.6 RockwllM Q RMTI 8.70 3.62 193 4.68 853 4.73 4.11 +.41 -19.6 RockyBr Q RCKY .48f 1.8 18 31.75 12.20 110 27.35 679 29.00 25.80 -1.25 +44.7tRkyMChoc Q RMCF .48 4.6 11 12.60 10.56 28 10.35 75 11.05 10.30 -.75 -12.1 RogCm gs N RCI 1.57 13 54.95 43.11 433 50.29 2503 51.32 49.04 +.24 -1.3 Rogers N ROG 33 184.00 105.60 43 119.08 252 120.05 117.03 +1.70 -26.5 Roku n Q ROKU 58.80 15.75 4557 49.77 31933 51.45 47.16 +1.01 -3.9 Rollins s N ROL .56 1.0 69 56.11 40.58 340 55.87 1897 56.01 54.58 +.63 +20.1 Roper N ROP 1.65 .6 30 292.97 226.81 386 284.74 1973 285.92 280.49 +1.29 +9.9 Rosehill n Q ROSE 10.84 5.52 27 9.18 171 9.24 8.63 +.19 +16.8 Rosehill un Q ROSEU 11.26 6.50 10.25 9 10.50 9.50 -.41 -9.0sRosettaStn N RST 17.22 8.71 98 16.86 467 17.49 16.69 +.06 +35.2sRossStrs s Q ROST .90 1.0 23 88.01 52.85 2411 86.59 10701 88.01 84.12 +1.43 +7.9 Roundys N RNDY 3.60 Rowan N RDC .40 2.8 25 17.33 9.02 1914 14.32 11399 16.12 14.27 -2.05 -8.6sRBCda pfT N RYpT 1.69 34.47 27.94 0 32.69 4 34.47 32.69 +1.65 +9.2 RoyalBk g N RY 3.76 87.10 72.61 613 77.32 2884 77.75 76.27 +.22 -5.3 RBScotlnd N RBS 8.74 6.36 442 6.45 3757 6.60 6.42 -.15 -15.6 RBSct prS N RBSpS 1.65 6.4 27.63 25.35 74 25.83 162 25.92 25.60 -.02 +1.5 RylCarb N RCL 2.40 2.2 15 135.65 101.20 1002 110.56 7512 114.37 107.52 +2.69 -7.3 RoyDShllB N RDS/B 3.76 5.2 76.99 54.47 1512 72.69 9760 72.96 71.16 -.75 +6.4 RoyDShllA N RDS/A 3.76 5.4 73.86 53.57 2570 69.53 13187 69.86 68.02 -.47 +4.2 RoyGld Q RGLD 1.00 1.1 98.53 78.25 477 91.91 2095 93.01 90.01 +1.13 +11.9 RoyceGVal N RGT .10e 11.73 9.51 25 10.68 188 10.69 10.49 +.14 -1.2sRoyceMC N RMT .63e 6.0 10.50 8.09 190 10.52 692 10.53 10.21 +.22 +11.4 Royce N RVT 1.22e 7.7 17.18 14.02 317 15.87 2073 15.93 15.58 +.14 -1.9 RubiconPrj N RUBI 5.30 1.48 195 3.46 2360 3.70 3.26 +.13 +85.0 Rubicon rs Q RBCN 9.05 6.71 6 8.06 19 8.07 7.80 +.06 +1.0stRubiusTh n Q RUBY 33.01 23.30 914 26.54 7428 33.01 23.30 +9.4 Rudolph N RTEC 20 34.55 21.10 102 30.05 577 30.65 29.55 +.20 +25.7 RmblOn B n Q RMBL 7.82 3.53 92 6.33 1325 7.48 6.07 -1.16 +21.8 RushEntA Q RUSHA 29 55.40 36.65 199 45.21 874 45.57 44.40 +.21 -11.0 RushEntB Q RUSHB 36 52.76 35.37 5 46.11 35 46.86 44.72 +.22 -4.4sRuthsHosp Q RUTH .44 1.5 29 30.00 17.95 242 30.25 986 30.25 28.60 +1.55 +39.7 Ryanair Q RYAAY 1.55e 1.3 127.61 101.10 221 116.70 1046 118.76 115.47 +1.20 +12.0 Ryder N R 2.16f 2.9 18 90.26 65.65 372 74.70 2416 75.93 72.32 +.01 -11.3 RyersonH N RYI 42 12.95 7.65 287 11.70 935 12.25 11.35 -.40 +12.5 RymanHP N RHP 3.40 4.0 18 85.77 57.78 210 84.45 939 84.76 81.74 +.68 +22.4S -:sS&P Glbl N SPGI 2.00 .9 31 214.90 147.07 882 212.33 3535 214.90 209.51 +1.68 +25.3 S&T Bcp Q STBA 1.00 2.2 20 46.44 33.92 63 45.56 380 45.68 43.50 +1.93 +14.4 S&WSeed Q SANW 4.40 2.90 6 3.35 102 3.40 3.10 +.15 -14.1sSAP SE N SAP 1.31e 1.1 122.74 99.20 1451 116.40 6785 122.74 116.18 -3.51 +3.6 SB FinGp Q SBFG .32f 1.6 14 20.45 15.61 4 20.26 11 20.34 20.00 -.06 +9.6 SB OneBc Q SBBX .30f 1.0 24 32.85 19.75 21 29.15 157 29.65 29.10 -.20 +8.6 SBA Com Q SBAC 177.67 134.50 570 162.26 3431 164.60 161.21 -2.35 -.7 SCANA N SCG .49m 1.2 10 68.35 33.61 870 40.12 6234 40.47 37.94 +1.06 +.9 SCE TrV n N SCEpK 29.56 24.70 33 25.88 129 26.18 25.75 -.38 -2.1 SCE II prG N SCEpG 1.28 5.2 25.89 21.93 36 24.63 87 24.63 24.26 +.05 +1.9 SCE Tr pfH N SCEpH 1.44 5.3 29.06 25.05 37 27.30 67 27.63 27.14 -.23 +.9 SCETr pfJ N SCEpJ 1.34 5.2 28.15 23.96 31 25.85 75 25.95 25.58 -.05 +.2 SCE Tr pfL N SCEpL 1.25 5.3 25.77 21.75 66 23.62 213 23.75 23.49 -.15 -1.7 SEI Inv Q SEIC .60f 1.0 22 78.35 52.59 1217 60.87 3180 64.90 60.67 -3.34 -15.3tSelasLf rs Q SLS 17.70 1.37 13111 1.55 15022 2.04 1.37 -.11 -80.3 SG Blck n Q SGBX 7.00 3.70 7 5.29 102 5.90 5.14 +.03 -11.5 SGOCO rs Q SGOC 2.29 .90 31 1.09 573 1.25 .95 +.02 +2.5 SI Fincl Q SIFI .24 1.6 15 16.07 13.75 8 14.60 71 14.85 14.40 -.15 -.7sSIGA Tc n Q SIGA 7.78 5.61 155 7.16 2030 7.78 6.70 -.19 +21.2 SJW N SJW 1.12a 1.7 23 69.29 47.57 45 66.33 245 67.08 65.34 +.11 +3.9 SK Tlcm N SKM 28.97 22.66 251 23.44 1512 23.68 23.14 -.39 -16.0 SLGreen N SLG 3.25 3.3 35 106.04 89.46 944 99.31 4319 102.74 99.15 -3.66 -1.6 SL Grn pfI N SLGpI 1.63 6.4 26.50 24.94 22 25.58 54 25.80 25.25 -.21 +2.0 SLM Cp Q SLM 17 12.46 9.65 1324 11.72 7409 11.91 11.49 +.21 +3.7 SLM Cp pfB Q SLMBP 3.32e 4.6 73.00 62.47 0 71.56 9 71.56 70.00 +.48 +4.1 SM Energy N SM .10 .4 28.45 12.29 1922 26.62 10134 27.03 25.04 +.20 +20.6 SmartGlb n Q SGH 7 56.69 14.81 545 31.95 3417 33.54 30.25 +1.47 -5.2 SMTC hg Q SMTX 3.18 1.12 13 2.80 73 2.93 2.70 -.14 +48.1 SORL Q SORL 4 8.70 3.70 67 4.82 655 5.08 4.63 -.12 -28.3 SP Plus Q SP 22 41.70 31.10 46 37.45 277 37.80 36.15 -.30 +.9 SPAR Gp h Q SGRP 3.75 1.00 19 1.27 116 1.36 1.24 -.06 +3.3 Spd LgGl n N GLDW 123.23 116.54 121.57 +.6 SpdrDJIA N DIA 3.98e 1.6 265.93 214.63 2679 250.44 12160 252.17 249.68 +.24 +1.2tSpdrGold N GLD 129.52 115.12 7758 116.56 38982 117.63 115.12 -1.05 -5.7 SpdrStxx50 N FEU 1.24e 3.6 38.51 32.90 26 34.27 104 34.27 33.80 +.15 -4.6 SpdrNoANR N NANR 37.79 31.40 12 35.54 80 35.99 35.41 -.68 +.2 SpdrLwCbn N LOWC 1.69e 1.9 96.40 83.37 9 90.64 13 91.04 90.36 +.40 +.9 SpdrEuro50 N FEZ 1.18e 3.0 44.23 37.63 2982 39.33 17717 39.47 39.01 +.15 -3.4 Spd MsciCh N XINA 26.62 19.27 19.49 2 19.95 19.47 -.50 -18.5 S&PEAsia N GMF 1.81e 1.8 116.07 94.37 11 100.08 124 100.38 98.62 -.20 -4.3 Spdr UKS N QGBR 1.33e 2.5 56.39 50.54 1 53.30 1 53.30 53.00 -.29 -1.0 SpdrGermS N QDEU 1.17e 1.9 70.20 57.43 0 61.00 2 61.00 61.00 +.15 -6.9 SpdrJpnS N QJPN .85e 1.1 83.54 71.87 1 77.42 2 77.55 76.83 +.92 -1.6 SpdrCdaS N QCAN 1.61e 2.7 62.76 56.36 2 59.63 4 59.90 59.42 -.04 -2.5 SpdrEuSmC N SMEZ 1.15e 1.9 69.46 58.47 2 60.89 6 60.89 60.13 +.60 -4.8 S&PChina N GXC 1.31e 1.3 123.91 93.17 51 102.94 213 104.15 101.58 -1.68 -4.0 SpdrWldQu N QWLD 1.30e 1.7 80.30 69.40 2 76.54 16 76.56 75.86 +.36 +1.5 SpdrEMQu N QEMM 1.31e 2.2 69.92 57.91 4 60.44 30 60.70 59.20 +.33 -6.3 SpdrEafeSt N QEFA 1.62e 2.5 68.94 61.33 15 64.13 72 64.15 63.39 +.47 -1.4 SpdrGblDv N WDIV 3.11e 3.8 74.14 66.52 9 68.34 79 68.50 67.66 -.07 -3.5 SpAcwiIMI N ACIM 1.50e 1.9 84.34 72.16 2 79.00 12 79.39 78.41 -.30 +.2 SpdEMkt s N SPEM 42.47 34.29 419 35.84 2588 35.89 35.16 +.05 -6.1 SpdrEMDv N EDIV 1.68e 5.4 36.64 29.71 26 31.22 360 31.26 30.64 +.28 -5.0 SpdrGlbNR N GNR .93e 1.9 53.32 42.83 35 48.91 442 49.62 48.91 -.73 -.3 Spd IntMt n N IRV Spd IntFn n N IPF Spd CnDi n N IPD SpdrDJ RE N RWO 1.57e 3.3 49.41 43.96 111 48.04 618 48.41 47.67 -.38 -1.7 SpdrEMSmC N EWX 1.00e 2.1 55.81 46.32 28 47.56 121 47.73 46.86 -.06 -8.5 SpdrIntDiv N DWX 2.22e 5.7 42.92 37.88 49 39.04 247 39.08 38.58 +.11 -5.3 SpdMS xUS N CWI .79e 2.1 42.01 36.21 250 37.52 664 37.55 37.11 +.08 -3.8 SpdrSPGbl N GII 1.63e 3.3 53.74 47.61 4 50.03 70 50.14 49.47 +.01 -3.4 SpdrIntRE N RWX 1.25e 3.2 42.54 37.90 1236 39.58 2262 39.58 38.98 +.17 -2.2 SpdrIntlSC N GWX 3.63e 1.4 37.99 33.65 41 33.98 201 34.17 33.79 -.03 -4.2 SpdrWldxUS N SPDW .79e 2.6 33.84 29.33 283 30.76 1821 30.78 30.48 +.14 -3.0 SP Mid N MDY 2.94e .8 366.71 307.28 1034 363.40 3390 366.25 360.23 +.32 +5.2 S&P500ETF N SPY 4.13e 1.5 286.63 241.83 83117 279.68 289444 281.18 278.41 +.09 +4.8 SpdrRRtn N RLY .44e 1.7 27.62 24.25 7 26.27 44 26.44 26.08 -.22 -.6 SpdrIncAll N INKM 1.08e 3.3 34.66 31.96 1 32.77 36 32.85 32.56 -.09 -2.5 SpdrGblAll N GAL 1.04e 2.6 40.37 35.62 9 38.15 55 38.25 37.93 -.07 -.3 SpdrSenLn N SRLN 1.96 4.2 47.69 46.74 283 47.14 2135 47.14 47.06 +.06 -.1 SpdrUShBd N ULST .16 .4 40.82 40.15 22 40.29 70 40.30 40.24 +.01 +.2 SpdrCreEq N SYE 1.63e 1.3 80.09 68.58 2 77.53 7 77.82 77.44 -.15 +3.9 SpdrDblTac N TOTL 1.17e 49.66 47.11 176 47.48 964 47.65 47.48 -.13 -2.4 SpdrValEq N SYV 4.21e 1.5 70.61 59.65 2 66.84 10 67.34 66.80 -.08 +.9 SpdrGroEq N SYG 1.85e .8 86.17 72.26 0 83.88 2 83.90 83.61 +.29 +5.6 SpdrBiot s N XBI .44e .4 101.55 74.25 3243 100.13 13482 101.06 98.46 -.43 +18.0 Spdr Div N SDY 3.80e 2.0 98.29 87.88 240 94.80 1375 95.10 94.02 +.26 +.3 SpdrGbDow N DGT 1.52e 1.8 91.75 77.69 0 84.12 5 84.18 83.58 +.30 -1.6 SpdrHome N XHB .15e .4 47.20 37.17 1606 41.00 9479 41.60 40.43 +.28 -7.4 SpdrS&PBk N KBE .53e 1.1 52.00 39.61 1431 48.69 8105 48.93 47.37 +1.46 +2.9 SpdrS&PCM N KCE .91e 1.5 62.51 47.93 3 59.21 27 60.17 58.81 +.63 +2.2 SpdrS&PIn s N KIE 32.34 27.81 349 30.80 1589 31.05 30.37 +.41 +.3 Spd LgCap s N SPLG 33.54 28.38 546 32.86 2509 33.03 32.73 +.01 +5.0sSpdrLCpG s N SPYG 36.75 29.87 466 36.57 8167 36.75 36.26 +.02 +10.8 SpdrLCapV s N SPYV 32.54 28.05 224 30.22 1715 30.40 30.13 -1.5 Spd MidC s N SPMD 36.16 29.60 1148 35.85 2062 36.14 35.47 +.10 +7.5 SpdMCpG s N MDYG 56.05 46.42 59 55.53 431 56.02 55.03 +.12 SpdrMCpV s N MDYV 53.79 46.15 51 53.08 213 53.39 52.60 SpdrNY Tch N XNTK .41e .4 98.30 73.88 10 95.54 81 96.94 94.75 -.94 +14.0 SpdrSemi s N XSD .16e .2 78.02 60.17 46 75.52 261 76.22 74.41 +.34 +8.2sSpdrSCp s N SLYG 66.45 51.69 128 66.23 634 66.53 64.91 +.84 SpdrSCpV s N SLYV 69.64 56.46 154 68.76 737 69.10 67.69 +.44 SpdrRs3K s N THRK 35.46 29.94 551 35.04 2897 35.18 34.86 +.04 +5.5 SpdrWilRE N RWR 2.90e 3.1 95.73 81.59 95 93.07 554 94.31 92.31 -1.32 -.7 SpdrShTTr N SPTS .27 .9 31.78 29.45 82 29.51 358 29.52 29.48 +.02 -1.2 SpFcStIn n N XITK 107.00 71.50 7 100.59 46 103.42 99.86 +.13 +28.8 Spdr1500VT N VLU 4.85e 1.7 108.76 91.94 75 104.03 77 104.50 104.00 -.18 +2.0 SpdrScored N CBND .99 3.2 32.69 30.78 1 30.92 7 31.13 30.92 -.18 -4.1 SpdrIntCBd N IBND .14e .4 36.87 33.40 26 34.07 445 34.20 33.68 +.13 -3.6 SpdrIGFlt N FLRN .20 .7 30.85 30.62 564 30.74 3856 30.75 30.71 +.01 +.2 SpdrHYMu N HYMB 2.55 4.5 57.97 54.01 44 56.48 207 56.78 56.41 -.06 +1.5 SpdrWFPf N PSK 2.59e 6.0 45.42 41.81 33 43.41 449 43.48 43.05 -.04 -1.4tSpdrBarITB N BWZ .01e 33.49 31.02 28 31.36 136 31.39 31.02 +.10 -2.4 SpdrBarcCv N CWB 3.55e 4.2 54.99 48.86 391 53.64 2821 54.13 53.51 -.26 +6.0 SpdrLTBd s N SPLB 28.77 25.87 374 26.28 943 26.55 26.25 -.32 -8.1 SpdrITBd N SPIB .92 2.8 34.72 33.07 688 33.31 2221 33.35 33.27 -.04 -2.7 SpdrBarMBB N MBG .83 3.3 26.49 25.09 7 25.36 346 25.41 25.33 -.01 -2.5 SpdrEMBd N EBND 30.91 26.64 88 27.22 574 27.25 26.90 +.09 -8.3 SpdrShTHiY N SJNK 1.58 5.8 28.07 26.94 598 27.41 5229 27.43 27.37 +.03 -.5 SpdrLehHY N JNK 2.30 6.4 37.46 35.26 5801 35.71 36337 35.74 35.63 +.02 -2.8 SpdShTBd N SPSB .40e 1.2 30.74 30.08 2361 30.18 4181 30.19 30.13 +.03 -.8 SP IntTip N WIP .41e .3 60.27 53.78 46 54.55 124 54.75 54.05 +.11 -5.2 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 16 www.sunnewspapers.net The Sun/Saturday, July 21, 2018

PAGE 65

tSPLIntTB s N BWX 29.72 27.58 188 27.83 1584 27.88 27.58 +.01 -2.1 SpdrTrans s N XTN .25e .4 69.36 53.77 4 65.11 81 65.12 62.62 +1.14 -.1 SpdrTelcm N XTL .68e .9 75.80 65.10 8 72.71 243 75.10 72.71 -2.12 +6.4sSpdrHCSv s N XHS .61e .1 73.89 56.18 4 71.12 199 73.89 70.47 -.90 +15.5sSpdrHCEq s N XHE 3.22e .1 81.63 59.41 50 81.30 364 81.71 79.74 +.68 +26.2sSpdrSf&Sv s N XSW .19e .2 87.20 61.70 18 86.43 83 87.20 85.13 +.09 +24.5 SpdrMLCrs N CJNK 1.01e 3.9 27.04 25.22 17 25.53 61 25.59 25.40 +.05 -4.0sSpdrAerDf s N XAR 1.70e 1.1 92.11 72.41 78 92.12 358 92.58 90.60 +1.65 +10.2 SpdAgBd n N SPAB 28.84 27.57 286 27.87 1953 27.94 27.85 -.08 -3.0 SpdrBarcTip N IPE 1.04e 1.7 57.26 54.59 60 55.14 424 55.40 55.11 -.39 -2.0 SprBl 1-3b rs N BIL 91.58 91.37 1845 91.54 3875 91.54 91.50 +.04 +.2 SpdLgTr s N SPTL 37.32 33.45 950 34.76 2178 35.20 34.72 -.52 -5.0 SpdrLehIntTr N ITE .74 1.3 60.59 57.94 21 58.58 145 58.69 58.56 -.08 -1.4 SpdrS&P RB N KRE .74e 1.2 66.04 49.31 6382 62.48 32361 62.77 61.01 +1.63 +6.2 Spdr1500MT N MMTM 1.61e 1.3 123.99 102.34 2 123.10 12 123.96 122.68 +.01 +7.3 SpdDorWrF Q DWFI 26.06 23.22 27 23.78 152 23.98 23.69 -.05 -5.9 SpdrRetl s N XRT .49e 1.0 51.04 37.72 3685 50.07 22758 50.79 48.95 +.85 +10.8 SpdNuBMu s N TFI 49.42 47.52 180 48.16 1766 48.21 48.11 -.02 -1.7 SpdrPhm s N XPH 3.00e .8 47.11 38.71 17 45.07 130 45.39 44.68 -.30 +3.6 SpdrOGEx N XOP .73e 1.7 45.45 28.96 14168 42.50 78544 42.92 41.38 -.69 +14.3 SpNuBST rs N SHM 48.95 47.51 541 48.08 1521 48.14 47.98 +.06 +.4 SpdrGendr N SHE 75.63 66.74 5 74.67 24 74.95 74.16 +.27 +5.4 SpdrOGEq N XES .49e 3.0 19.29 12.90 770 16.48 4683 16.91 16.42 -.61 -3.8 SpdR1KLVF N ONEV 76.79 68.57 1 74.78 9 74.78 74.20 +.07 +3.0 SpdrMetM N XME .24e .7 39.62 29.68 2823 36.12 12660 36.87 35.53 +.17 -.7 SpdrR1KMo N ONEO 77.42 68.69 11 74.81 55 75.40 74.03 +.25 +2.9 SpdrR1KYF N ONEY 75.25 65.47 1 71.21 2 71.33 71.21 -.30 +1.6 SpdSPXHiD N SPYD 38.74 34.60 104 37.30 500 37.65 37.16 -.32 -.4 SpdrFosFFr N SPYX 69.64 58.95 7 67.84 33 68.42 67.65 +.11 +4.7 SpdrR1KLV N LGLV 5.40e 1.9 94.43 85.68 38 93.19 59 93.78 92.94 -.04 +2.9 SpdrUsaSt N QUS .54e 82.07 70.16 5 80.27 18 80.92 79.89 +.05 +3.9sSpd SP600 s N SLY 75.34 58.62 33 75.04 229 75.40 73.76 +.74 SpdrSPXBbk N SPYB .41e 67.80 55.44 1 64.57 9 66.91 64.21 +.45 +3.6 SpdrSCap n N SPSM 33.52 28.11 589 33.23 1331 33.39 32.78 +.13 +5.5 Spdr1-10Tip N TIPX .08e .4 21.00 18.41 20 19.16 159 19.21 19.15 -.07 -.7 SpdrR2KLV N SMLV 2.16e 2.2 100.14 84.63 5 96.88 28 97.35 96.03 +.19 +6.1 SPI Eng rs Q SPI 2.61 .33 149 .41 1989 .44 .40 -35.8 SPS Cmce Q SPSC 97 78.57 45.02 140 76.33 650 77.99 75.41 -.77 +57.1 SPX Cp N SPXC 16 37.96 23.41 93 36.30 1016 36.83 36.07 -.31 +15.6 SPX Flow n N FLOW 43 54.92 31.10 252 45.06 1409 45.77 42.58 +1.34 -5.2 SRC Eng A SRCI 16 13.32 6.91 1805 10.97 11428 11.00 10.20 +.20 +28.6sSS&C Tch s Q SSNC .28 .5 35 55.25 36.48 1458 55.57 4739 55.82 53.45 +1.18 +37.3tSSLJ.cm n Q SSLJ 5.75 1.21 259 1.42 856 1.63 1.21 -.14 -59.5 SSR Mng g Q SSRM 23 11.44 7.64 760 10.38 3172 10.49 9.95 +.36 +18.1 STMicro N STM .40 1.7 26 26.43 15.73 3028 23.50 12280 23.75 22.63 +.86 +7.6 SVB FnGp Q SIVB 26 329.65 159.44 292 308.72 2018 312.13 296.61 +13.42 +32.1 SabanCap n Q SCAC 10.20 9.84 36 10.11 64 10.12 10.10 +2.0 Saban un Q SCACU 11.65 10.25 0 10.71 0 10.71 10.71 -.23 +1.8 SABESP N SBS .39e 5.9 11.96 5.72 1407 6.57 7341 6.75 6.16 +.35 -37.1 SabnR N SBR 2.34e 5.1 22 50.00 38.10 13 45.80 57 45.93 44.60 -.10 +2.7 SabraHltc Q SBRA 1.78e 8.1 17 23.94 15.78 2294 21.95 7711 22.60 21.72 -.58 +16.9 SabreCorp Q SABR .56 2.1 31 26.78 17.30 1008 26.39 8155 26.73 25.76 +.39 +28.7 SachemC n A SACH .44f 10.5 5.02 3.30 22 4.18 475 4.39 4.17 +.06 +6.1 SAExplr rs Q SAEX 3.69 1.18 15852 2.03 17573 2.69 1.60 +.38 -7.7 SafeBulk N SB .04 1.2 4.00 2.26 205 3.42 1296 3.63 3.40 -.12 +5.9 SafeBlk pfC N SBpC 2.00 8.5 24.88 19.39 10 23.59 62 24.37 23.55 -.11 -1.3 SafeB pfD N SBpD 2.00 8.4 24.46 19.49 7 23.69 42 24.30 23.50 +.15 +.7 SafegdSci N SFE 14.40 10.75 72 12.25 589 12.80 12.10 -.50 +9.4 SafeInco n N SAFE .60 3.2 20.17 15.57 38 18.47 363 19.04 18.40 -.56 +4.9sSaftyInsGr Q SAFT 3.20 3.6 23 89.60 67.50 44 89.15 126 90.20 87.15 +1.55 +10.9 SagaComm A SGA 1.20 3.1 4 46.80 36.10 2 38.85 16 38.85 37.65 +.80 -4.0 SageThera Q SAGE 195.97 59.57 297 168.56 1416 172.00 165.00 +.45 +2.3 Saia Inc Q SAIA 38 87.05 51.05 199 78.15 1309 79.55 73.40 +1.60 +10.5sSailptTch n N SAIL 29.16 12.82 403 27.13 2894 29.16 26.94 -.47 +87.1 StJoe N JOE 55 20.00 16.75 140 18.05 1075 18.20 17.85 +.10 SalemMda Q SALM .26 5.5 18 7.45 3.10 51 4.75 574 5.00 4.35 -.10 +5.6 Salesforce N CRM 148.70 87.26 2462 146.87 18177 148.69 143.08 -.74 +43.7 SalMidMLP N SMM 1.30 12.8 12.24 8.53 52 10.18 263 10.46 9.94 +.02 -7.6 SalisbryBc Q SAL 1.12 2.6 16 51.80 34.65 0 42.50 11 43.75 42.00 -.65 -4.8 SallyBty N SBH 10 21.36 14.05 1168 16.15 10442 16.26 15.16 -.22 -13.9 SJuanB N SJT .65e 10.9 13 10.54 5.66 89 5.98 551 6.05 5.86 +.05 -27.4 SanchezEn N SN 6.85 2.78 2092 4.69 11818 5.00 4.53 -.35 -11.7 SanchzM rs A SNMP 1.80 15.5 13.25 9.35 26 11.60 133 11.90 11.31 +.05 +4.5 SanderFm Q SAFM 1.28 1.3 8 176.43 96.80 364 99.04 2125 103.38 97.50 -3.55 -28.6 SandRidge N SD 21.90 13.02 146 17.20 664 17.64 16.93 -.31 -18.4 SandRMiss N SDT .22e 11.3 2 2.30 .73 31 1.98 377 2.00 1.90 +.01 +139.7 SandRMs2 N SDR .21e 11.1 1 2.00 .74 106 1.94 597 1.96 1.90 -.02 +128.0 SandRdgP N PER .50e 18.6 6 3.10 1.80 90 2.70 839 2.75 2.65 +31.7 SandstG g A SAND 5.64 3.83 1222 4.48 4443 4.51 4.33 +.09 -10.2 SndySpr Q SASR 1.12f 2.8 18 43.87 36.41 241 40.26 1027 42.79 39.67 -1.81 +3.2sSanfilp Q JBSS .55a .7 27 77.84 54.32 26 78.00 285 78.41 75.80 +.87 +23.3 SangTher Q SGMO 27.50 8.00 962 15.10 6300 15.55 14.15 +.05 -7.9 Sanmina Q SANM 18 42.95 24.60 260 30.85 1711 31.45 30.45 +.20 -6.5 Sanofi N SNY 1.58e 3.7 50.65 37.43 1537 42.35 9151 42.59 41.58 +.42 -1.5sSanofi rt Q GCVRZ .54 .27 637 .54 1215 .60 .46 +.04 +42.1 SantCUSA N SC .23e 5 20.46 12.65 1511 19.19 7762 19.71 19.14 -.43 +3.1 Sapiens Q SPNS .20e 1.9 51 14.30 8.01 13 10.28 77 10.28 10.07 +.12 -10.8 SaratogaI N SAR 2.04f 8.3 28.30 19.62 25 24.64 384 24.80 24.16 +.19 +10.1 SaratIn23 n N SAB 1.69 6.5 26.79 25.34 2 25.99 12 25.99 25.76 +.13 +.7 SareptaTh Q SRPT 176.50 32.80 610 133.31 3851 139.87 133.21 -6.11 +139.6 Sasol N SSL 1.41e 3.8 38.93 26.92 221 37.25 768 37.90 36.71 -.82 +8.9 SaulCntr N BFS 2.08 3.9 18 65.43 46.71 34 53.58 187 54.38 51.82 -.79 -13.2 SaulCtr pfC N BFSpC 1.72 6.9 25.88 23.79 2 25.07 5 25.11 25.00 +.07 -1.0sSaulCt pfD N BFSpD 23.89 22.83 1 23.67 26 23.89 23.32 +.32 +2.2 Savara rs Q SVRA 17.19 5.07 148 12.59 641 13.20 12.10 -.13 -15.2 MastThera A MSTX/O .13 tscPhrma n Q SCPH 18.17 4.60 78 4.80 388 5.50 4.57 -.69 -60.3 ScanSource Q SCSC 15 45.35 31.40 47 41.50 273 42.35 40.65 -.35 +15.9 Schlmbrg N SLB 2.00 3.0 42 80.35 61.02 7498 66.09 33200 68.43 65.89 -1.99 -1.9 Schmitt h Q SMIT 4.47 1.55 501 3.09 8887 4.12 2.36 +.70 +12.8 SchndrNt n N SNDR .24 .9 30.52 20.18 800 27.19 4080 27.85 25.87 -.30 -4.8 Schnitzer Q SCHN .75 2.2 8 38.85 24.30 258 33.40 1373 35.40 33.05 -2.15 -.3 ScholRck n Q SRRK 27.02 14.00 40 15.41 173 16.95 15.05 -.37 -.6 Scholastc Q SCHL .60 1.4 47.77 33.51 191 43.19 857 47.39 42.21 -3.38 +7.7 Schulmn Q SHLM .82 1.9 44 45.10 25.00 153 42.95 1995 43.73 42.78 -.45 +15.3 SchwUSMkt N SCHB .96e 1.4 69.07 58.24 807 68.05 2743 68.36 67.63 +.06 +5.5 SchwUSLgC N SCHX .98e 1.5 68.43 57.73 647 67.05 3362 67.37 66.69 +.04 +5.1sSchwLCGr N SCHG .63e .8 79.04 63.53 478 78.61 1481 79.04 77.78 -.04 +11.2 SchwLCVal N SCHV 1.14e 2.1 58.00 49.82 544 54.43 1229 54.73 54.25 +.04 -.4sSchwMCap N SCHM .59e 1.0 56.76 47.42 439 56.40 1415 56.76 55.95 +.13 +5.9 SchUSSmC N SCHA .76e 1.0 76.47 61.64 902 75.93 2431 76.32 74.91 +.38 +8.9 SchwEMkt N SCHE .49e 1.9 31.08 25.12 775 26.41 4245 26.44 25.84 +.12 -5.5 Sch 1000 n N SCHK 28.14 24.88 49 27.60 546 27.75 27.49 +.01 +5.1 SchEMLgC N FNDE .39e 1.4 33.13 27.06 164 28.27 1110 28.33 27.62 +.24 -4.7 SchIntSmCo N FNDC .55e 1.6 38.22 33.16 113 34.81 616 34.90 34.57 +.10 -3.2 SchIntLgCo N FNDF .61e 2.0 32.54 28.47 630 29.89 1672 29.94 29.70 +.02 -1.7 SchUSSmCo N FNDA .36e .9 41.20 33.34 141 40.71 787 40.97 40.31 +7.4 SchUSLgCo N FNDX .54e 1.4 39.96 33.58 186 38.10 1159 38.31 37.97 -.10 +1.7 SchUSBrd N FNDB .61e 1.6 39.71 33.37 9 38.11 109 38.29 38.01 -.08 +2.2 SchwUSDiv N SCHD 1.13e 2.2 54.60 45.22 314 50.60 1838 50.77 50.35 +.02 -1.1 SchwIntEq N SCHF .71e 2.1 36.35 32.08 1664 33.51 7648 33.55 33.20 +.12 -1.6 SchwAggBd N SCHZ 1.09 2.2 52.82 50.07 1144 50.63 2527 50.71 50.60 -.08 -2.7 SchwREIT N SCHH .89e 2.1 42.54 36.27 641 41.44 3812 42.04 41.10 -.61 -.4 SchIntUSTr N SCHR .86 1.6 54.67 51.57 800 52.21 2605 52.31 52.17 -.08 -2.1 SchSTUSTr N SCHO .35 .7 50.57 49.55 190 49.68 909 49.69 49.63 +.03 -.7 SchUSTips N SCHP 56.10 54.02 270 54.61 1373 54.86 54.61 -.35 -1.5 SchwIntSC N SCHC .59e 1.6 39.15 34.00 167 35.93 880 36.14 35.73 -.05 -1.9 Schwab N SCHW .40 .8 26 60.22 38.06 8035 52.15 37869 54.26 50.66 +1.53 +1.5 Schwb pfC N SCHWpC 1.50 5.6 27.94 25.53 26 26.58 159 26.70 26.33 -.12 -1.1 Schwb pfD N SCHWpD 27.90 25.49 37 26.52 281 26.61 26.30 -.11 -1.8 SchwitMau N SWM 1.72 4.0 15 48.06 37.05 82 42.87 657 43.89 42.66 -.81 -5.5 SciApplic N SAIC 1.24 1.4 21 90.84 60.21 132 86.30 791 86.92 84.53 +.96 +12.7 SciGames Q SGMS 62.80 25.30 831 49.70 3544 51.05 49.60 -1.15 -3.1 ScorpioB19 N SLTB 1.88 7.4 25.80 24.33 25.52 11 25.60 25.49 -.02 +.3 ScorpBlk rs N SALT .08 1.1 8.85 6.50 604 7.25 2392 7.35 6.70 +.20 -2.0 ScorpioTk N STNG .04 1.7 4.18 1.85 3598 2.31 19910 2.63 2.30 -.31 -24.3 ScorpioT 20 N SBNA 1.69 6.8 25.03 23.40 2 24.82 10 24.90 24.50 +.16 -.2 ScorpT19 n N SBBC 26.51 24.62 25.53 11 25.69 25.53 -.08 +.4 Scotts N SMG 2.12 2.6 19 110.12 76.60 390 81.56 2448 85.45 80.13 -3.53 -23.8 ScrippsEW Q SSP .05p 42 20.35 10.69 229 12.90 1624 14.03 12.53 -.84 -17.5 Scynexis Q SCYX 2.50 1.05 293 1.84 2143 1.95 1.76 -.09 -20.7 Sea Ltd n N SE 17.19 10.06 2617 15.31 8523 16.10 14.95 -.60 +14.9 SeaChange Q SEAC 4.03 2.40 33 3.28 228 3.33 3.16 +.16 -16.5tSbdCp A SEB 6.00 .2 13 4690.00 3725.00 0 3811.42 3 3925.00 3725.00 +26.35 -13.6 SeabGld g N SA 13.70 9.80 251 12.05 1178 12.25 11.29 +.70 +6.6 SeacstBkg Q SBCF 26 34.95 20.58 149 32.90 876 33.12 31.63 +1.28 +30.5 SeacorHld N CKH 59.00 33.46 84 53.94 518 54.80 51.86 +.35 +16.7 SeacrMar N SMHI 25.00 11.66 36 23.39 169 23.56 22.57 +.28 +99.9 Seadrill n N SDRL 25.00 15.76 566 18.65 1787 21.69 18.64 -3.18 -11.2 Seadrill N SDLP .40 10.8 4.20 2.60 128 3.72 1121 3.84 3.50 -.13 +1.6 SeagateT Q STX 2.52 4.5 15 62.70 30.60 2061 56.48 9011 58.91 56.47 -2.54 +35.0 SealAir N SEE .64 1.5 21 49.94 40.76 1561 42.61 7502 43.13 42.24 -.16 -13.6 SeanrgM rs Q SHIP 1.66 .70 18 .92 448 .94 .88 -.01 -11.5 SearsHldgs Q SHLD 10.76 1.99 513 2.21 4567 2.32 2.13 -.05 -38.3 SearsH&O Q SHOS 3.95 1.38 101 2.35 358 2.45 2.25 -9.6 Seaspan N SSW .50 5.5 14 10.72 5.50 736 9.03 4755 9.72 8.84 -.56 +33.8 Seaspn pfE N SSWpE 2.06 8.0 26.30 22.81 9 25.78 48 25.79 25.66 -.02 +3.9 Seaspan 19 N SSWN 1.59 6.3 26.01 25.08 18 25.23 50 25.29 25.23 -.04 -1.3 Seaspn pfD N SSWpD 1.99 7.9 25.47 21.35 12 25.32 63 25.42 25.19 -.10 +2.8 Seaspn pfH N SSWpH 25.41 21.26 122 24.95 324 25.15 24.93 -.27 +5.5 Seaspn pfG N SSWpG 25.99 21.98 44 25.77 127 25.85 25.32 -.10 +6.0 Seaspan n N SSWA 25.14 23.15 10 24.86 74 24.90 24.61 +.18 +2.2 SeaSpine n Q SPNE 14.31 8.76 28 12.78 180 13.04 12.32 -.05 +26.3sSeattGen Q SGEN 71.49 45.31 1021 70.26 6756 71.49 66.39 -.19 +31.3sSeaWorld N SEAS 23.06 10.42 1232 22.06 8474 23.06 21.64 +.24 +62.6 SecndSight Q EYES 2.58 .90 105 1.68 833 1.82 1.66 -.10 -12.0 Secoo n Q SECO 14.75 6.61 652 11.96 2316 12.74 11.00 +.76 +23.8sSecWkA A n Q SCWX 15.40 7.83 945 14.90 2488 15.88 12.68 +2.31 +68.0 SecNtl lf Q SNFCA .23t 3 6.24 4.05 8 5.25 30 5.35 5.20 +.01 +5.0 SelectBc lf Q SLCT 25 14.14 10.90 7 13.18 41 13.50 13.04 -.23 +4.3 SelEngS n N WTTR 21.96 11.50 666 15.10 2559 15.58 14.79 -.34 -17.2 SelIncREIT Q SIR 2.04 9.1 20 26.26 17.90 228 22.48 1260 22.76 21.81 -.12 -10.5 SelMedHld N SEM 14 19.78 15.60 295 19.45 1531 19.55 18.65 +.55 +10.2 SelectaB n Q SELB 24.02 7.95 73 12.76 515 13.61 12.62 -.57 +30.1 SelectvIns Q SIGI .72 1.2 19 62.40 46.28 97 58.25 569 58.55 57.15 +.75 -.8 SelctIns 43 N SGZA 1.47 5.8 25.83 24.72 18 25.44 46 25.44 25.16 +.09 +1.0 SemGroup N SEMG 1.89 7.7 30.95 20.20 504 24.45 2748 24.98 23.30 +.15 -19.0 SemiMfg N SMI 18 9.14 4.49 188 6.22 742 6.26 6.08 -.02 -27.3 SmLEDS rs Q LEDS 10.49 1.61 28 3.91 518 4.26 3.81 +.05 +4.8 SempraEn N SRE 3.58 3.1 21 122.98 100.49 2555 114.26 9018 116.63 113.36 -2.25 +6.9 Sempra pfA N SREpA 107.00 95.95 410 101.75 657 102.56 101.20 -.92 +2.6 Semtech Q SMTC 63 51.90 31.30 225 51.00 1153 51.55 49.60 +.85 +49.1 SendGrid n N SEND 32.03 17.50 982 26.80 4065 27.34 25.53 +.71 +11.8 SenecaB Q SENEB 35.95 27.45 28.30 0 28.30 28.30 +.30 -16.8 SenecaA Q SENEA 36.60 26.45 13 27.85 58 28.30 26.95 +.30 -9.4 SenesTc n Q SNES 5.15 .30 529 1.59 9403 1.92 1.45 -.04 +120.8 SenHous Q SNH 1.56 8.7 12 20.27 14.86 1406 17.94 8332 18.30 17.76 -.28 -6.3 SenHous 42 Q SNHNI 1.41 5.6 25.67 22.48 26 25.24 60 25.39 24.46 +.49 -.1 SenHous 46 Q SNHNL 1.56 6.0 27.30 24.97 3 26.00 62 26.32 25.82 -.27 -3.2tSenmiao n Q AIHS 8.91 3.75 18 4.33 132 5.10 3.75 -.28 -23.4 Senomyx Q SNMX 1.71 .56 71 1.20 232 1.22 1.02 +.01 -7.7 Sensient N SXT 1.32 1.8 24 84.98 65.56 796 72.42 1820 73.17 70.03 +1.31 -1.0 SensusHlt n Q SRTS 7.71 3.50 15 6.92 71 7.32 6.41 -.38 +34.1 SentEn n Q STNL 10.14 9.60 17 9.85 45 9.89 9.79 -.01 +1.0 SentEn un Q STNLU 10.98 9.66 46 10.20 79 10.20 10.11 +.10 +2.3 SequansC N SQNS 3.91 1.44 58 1.99 631 2.01 1.91 -.01 +4.2 SeqentialB Q SQBG 3.50 1.36 79 2.17 733 2.20 1.96 +.19 +21.9 SeresTh n Q MCRB 17.42 6.65 49 8.12 558 8.82 7.59 -.63 -19.9 Seritage n N SRG 1.00 2.3 50.00 34.07 320 42.69 1280 43.25 42.25 -.51 +5.5 Seritge pfA N SRGpA 1.75 7.4 24.52 20.02 12 23.80 126 24.00 23.34 +.05 -2.3 ServiceCp N SCI .68 1.8 24 40.28 33.16 851 37.48 4400 37.83 37.41 +.02 +.4sServiceMst N SERV 33 62.27 39.13 833 57.71 7308 62.27 56.69 -4.07 +12.6 ServcNow N NOW 194.81 103.00 1440 191.08 7635 194.02 184.23 +.02 +46.5 SvcSource Q SREV 4.47 2.61 134 3.70 673 3.85 3.66 -.06 +19.7 ServiFst s Q SFBS .44 1.1 22 44.95 32.54 256 41.50 831 43.90 41.45 -1.16 Servotr A SVT .16e 1.6 12.80 8.50 1 9.72 7 9.75 9.50 +.27 -12.7 SesenBio Q SESN 3.50 .62 400 1.85 2378 2.01 1.85 -.15 +128.1 SevStars h Q SSC 7.00 1.26 176 2.38 1175 2.43 2.11 +.18 -48.4 SevernBc Q SVBI .12 1.4 39 8.80 6.70 0 8.61 55 8.65 8.36 +.01 +18.6sShakeShk n N SHAK 69.96 30.12 739 67.97 3766 70.12 64.38 +3.63 +57.3 SharingE rs Q SEII 44 12.40 2.61 19 3.56 234 4.10 3.56 -.12 -53.0 Sharps Q SMED 5.73 3.46 12 3.60 499 3.71 3.50 -.17 -12.0 sSharpSprg Q SHSP 12.50 3.07 23 11.09 553 12.50 11.00 -.69 +151.8 ShawCm g N SJR 1.18 23.44 18.50 276 20.53 2081 20.97 20.29 -.39 -10.1 ShellMidst N SHLX 1.39f 5.9 21 31.19 19.42 617 23.40 4355 24.05 22.25 +.51 -21.5 ShndTele s Q SHEN .26f .8 41.80 28.55 115 31.50 571 33.08 31.10 -1.30 -6.8 Sherwin N SHW 3.44 .8 32 435.15 326.68 598 426.12 3260 431.84 415.51 +7.73 +3.9 ShiftPixy n Q PIXY 10.36 2.00 413 3.10 6748 4.46 3.03 -1.52 +7.6 Shiloh Q SHLO 36 10.98 6.45 47 8.30 207 8.71 8.18 -.35 +1.2tShineco n Q TYHT 4.60 1.31 169 1.35 621 1.53 1.30 -.10 -41.3 ShinhanFn N SHG 50.37 36.54 50 39.28 455 41.04 38.52 -.28 -15.3 ShipFin N SFL 1.40 9.8 15 15.98 12.85 419 14.35 2746 14.70 14.25 -.30 -7.4 Shire Q SHPG 1.05e .6 88 177.51 123.73 618 171.25 2583 173.57 170.91 -1.63 +10.4sShoeCarnvl Q SCVL .32f 1.0 21 36.24 15.08 267 31.63 1551 36.24 31.11 -1.34 +18.2sShopify n N SHOP 175.11 88.21 1280 171.75 5516 175.29 161.05 +5.57 +70.0 ShoreBcsh Q SHBI .32f 1.7 19 20.09 15.74 27 19.23 107 19.60 19.00 +.38 +15.1 ShotSpot n Q SSTI 43.82 9.33 139 43.22 693 43.52 39.65 +1.88 +207.6 Shutterfly Q SFLY 100.34 39.76 351 88.80 2362 91.86 88.72 -2.57 +78.5 Shutterstk N SSTK 41 52.78 29.85 187 49.43 946 51.50 49.32 -1.73 +14.9tSibanyeG N SBGL .14r 6.4 6.50 2.07 2727 2.18 20176 2.45 2.07 -.09 -55.1 SiderurNac N SID 3.55 1.91 3038 2.13 10747 2.17 1.99 +.08 -13.1 SiebertFn Q SIEB .10a .7 21.61 3.60 39 15.11 148 15.67 13.75 +.04 +11.9 SiennaBi n Q SNNA 29.25 13.37 14 15.75 199 16.92 15.25 -1.15 -13.2 Sientra Q SIEN 21.33 8.79 339 19.93 1785 20.15 18.91 +.82 +41.7 SierraBc Q BSRR .64 2.2 18 29.96 23.29 27 29.05 121 29.16 28.03 +.72 +9.4 SierraMt n A SMTS 3.00 2.13 42 2.66 201 2.73 2.52 +.09 +7.3 SierOnc g n Q SRRA 4.09 1.21 162 3.00 1298 3.03 2.56 +.16 -19.6 SierraWr Q SWIR 16 31.40 15.10 198 16.90 1054 17.10 16.55 +.30 -17.4 Sifco A SIF 7.95 5.00 1 5.35 4 5.35 5.15 +.20 -19.5 SifyTech Q SIFY .02e .8 2.10 .40 26 2.02 204 2.05 1.92 +.02 +97.3 SigmaDsg Q SIGM 7.00 5.50 325 6.15 731 6.15 6.03 +.08 -11.5tSigmaL hn Q SGLB 4.48 .73 10 .84 623 .95 .73 -60.9 Sigmatr Q SGMA 14 11.61 5.26 23 7.20 64 7.89 7.00 -.49 -28.9tSignatBk Q SBNY .56p 23 161.92 116.68 1787 119.87 5243 125.69 115.00 -3.56 -12.7 SignatB wt Q SBNYW 110.47 93.85 110.08 +1.9 SignetJwlrs N SIG 1.24f 2.1 77.94 33.11 1229 60.29 5781 61.28 57.44 +2.15 +6.6 SilganHld s Q SLGN .40 1.5 16 32.20 26.26 383 26.62 2042 27.08 26.43 -.42 -9.4 SilcLtd Q SILC 1.00 2.6 17 77.95 32.00 45 38.14 278 39.59 37.19 -1.11 -45.6 SilcnLab Q SLAB 97 110.70 67.95 133 105.30 780 106.45 102.55 +1.40 +19.3 SilicnMotn Q SIMO 1.20 2.2 20 56.51 40.33 146 53.73 1316 53.89 51.20 +.80 +1.5 SilvrSun n Q SSNT .06e 5.22 2.90 3.64 17 3.90 3.55 -.28 -13.9 Silvrbow n N SBOW 34.76 19.89 13 30.34 87 31.00 29.77 -.34 +2.1 Silvercrest Q SAMG .56 3.3 24 17.40 11.85 28 17.10 126 17.25 16.45 +.65 +6.5 SlvrcpMt n A SVM .02 53 3.43 2.12 293 2.65 1579 2.81 2.56 -.14 +1.1 SimmnsFst s Q SFNC .60 1.9 20 33.45 24.98 485 31.20 1544 31.45 29.75 +1.55 +9.3sSimonProp N SPG 7.80 4.6 23 174.39 145.78 1383 170.50 6666 174.39 168.53 -1.19 -.7 Simon pfJ N SPGpJ 4.19 5.9 77.98 66.50 0 70.81 8 71.72 70.21 -.70 -1.0 SimplyGd n Q SMPL 17.56 10.93 395 17.04 3376 17.35 16.46 -.18 +19.5 SimpsnM N SSD .88f 1.4 33 67.32 41.79 140 62.81 991 65.00 62.27 -1.93 +9.4 Simulations Q SLP .24 1.3 38 23.95 13.37 134 18.15 520 18.75 17.10 +.10 +12.7 Sina Q SINA 43 124.60 79.69 392 83.26 2491 85.44 82.59 -.81 -17.0tSinclair Q SBGI .72 2.7 11 40.15 25.98 3795 26.90 25603 33.20 25.50 -6.05 -28.9 SinoGlobl Q SINO 3.84 1.04 8 1.19 180 1.26 1.11 +.05 -53.5 SinopcShg N SHI 74.09 54.77 32 61.75 194 63.49 61.00 +.60 +8.3 Sinovac h Q SVA 8.75 6.50 3 7.70 24 7.87 7.60 -.20 -2.3 SiriusXM Q SIRI .04 .6 40 7.70 5.17 11548 7.11 61438 7.25 6.99 +.01 +32.6 Siteone n N SITE 85 95.49 48.19 255 93.10 1396 93.85 85.16 +7.00 +21.4 SitoMobl rs Q SITO 8.60 2.07 104 2.29 871 2.39 2.09 +.15 -65.9 SixFlags N SIX 3.12 4.6 22 73.38 51.25 3422 67.64 8013 71.26 67.40 -1.88 +1.6tSkechers s N SKX 14 43.08 23.90 53708 26.27 72159 33.46 23.80 -5.02 -30.6 SkySolar Q SKYS 2.43 .82 13 1.00 60 1.09 .98 -.03 -33.3 SkyWest Q SKYW .40 .7 16 60.65 31.75 93 55.50 649 56.40 53.85 +.60 +4.5 SkywksSol Q SWKS 1.52f 1.6 21 117.65 86.13 7016 96.99 14934 103.95 96.50 -2.61 +2.1 SleepNmbr Q SNBR 22 40.72 27.44 310 31.37 1972 31.80 29.44 +1.26 -16.5 Smart&Fnl N SFS 21 10.00 4.45 383 5.55 1563 6.25 5.48 -.20 -35.1 SmartFn rs Q SMBK 24 27.69 20.50 22 25.88 104 26.22 24.39 +.53 +19.3 SmartSnd n Q SND 11.06 4.81 669 5.17 2519 5.62 5.16 -.35 -40.3 Smartsh n N SMAR 32.79 18.06 403 22.76 1667 25.35 22.60 -2.24 +16.7 Smith&N N SNN .61e 1.7 62 40.41 33.79 225 35.47 1579 35.99 35.05 -.54 +1.3 SmithAO s N AOS .72 1.2 33 68.39 53.23 1565 60.03 8450 60.56 58.86 -.20 -2.0 SmthM hrs Q SMSI 3.41 .88 557 2.49 1078 2.52 2.35 +.03 -12.3 Smucker N SJM 3.40f 3.1 14 133.38 96.13 804 109.47 4155 111.21 108.01 -1.59 -11.9 SnapInc A n N SNAP 21.22 10.50 8758 13.27 68344 13.61 12.90 -.09 -9.2 SnapOn N SNA 3.28 1.9 16 185.47 140.83 1730 173.74 7848 175.06 155.00 +8.48 -.3 SocCapH n N IPOA 10.85 9.85 19 9.99 770 10.01 9.92 -.01 -1.0 SocCapH un N IPOA/U 11.58 10.02 11 10.51 151 10.59 10.45 -.00 -.8 SocilRltyA n Q SRAX 7.95 1.11 108 5.45 2035 5.85 4.75 +.64 -3.5 SocQ&M N SQM .99e 2.1 64.20 36.78 976 47.30 3627 48.78 46.73 -1.27 -20.3 SocketM n Q SCKT 4.50 2.23 23 2.42 60 2.57 2.41 +.01 -32.4 SodaStrm Q SODA 30 98.26 53.60 150 86.20 1016 90.29 85.44 -3.94 +22.5 Sogou n N SOGO 15.50 7.91 1856 11.38 18218 12.38 10.69 +.60 -1.6 Sol-Gel n Q SLGL 12.23 6.18 4 6.98 81 7.52 6.62 +.01 -34.8 SolarCap Q SLRC 1.64 7.8 12 22.55 19.70 37 20.90 204 21.20 20.64 +.16 +3.4 SolarSCap Q SUNS 1.41 8.4 14 18.40 16.10 8 16.84 170 17.02 16.74 +.19 -5.2 SolarEdg n Q SEDG 26 70.74 21.55 445 53.65 2421 55.45 53.40 -.75 +42.9 SolarOilf n N SOI 23.98 11.71 398 14.20 1387 14.42 13.78 -.20 -33.7 SolenoTh rs Q SLNO 3.70 1.32 8 2.80 152 2.95 2.62 +.09 +55.6 SolidBio n Q SLDB 54.84 6.83 278 43.11 889 45.52 40.38 +.76 +90.6 Soligenix n Q SNGX 3.70 .91 175 1.22 586 1.30 1.03 +.17 -45.0 Solitario A XPL .88 .37 28 .42 626 .44 .40 -.01 -29.9 SonicAut N SAH .24 1.3 9 23.60 15.95 350 18.15 1670 20.65 18.15 -1.95 -1.6sSonicCorp Q SONC .64 1.7 24 36.84 22.11 266 36.78 2425 37.00 34.90 +1.43 +33.8 SonicFdry Q SOFO 3.96 2.01 0 2.26 11 2.29 2.11 +.06 -24.9sSonocoP N SON 1.64f 2.9 23 55.77 46.55 1159 56.45 4333 57.18 51.18 +2.39 +6.2tSonomaPh Q SNOA 7.05 2.32 20 2.41 173 2.50 2.32 -.07 -55.8sSonyCp N SNE 54.03 36.25 952 52.95 3426 54.03 52.50 -.36 +17.8 Sophiris Q SPHS 4.05 1.80 124 3.09 1193 3.25 2.90 -.08 +36.1 SorrentoTh Q SRNE 31 10.65 1.50 2707 6.13 7822 7.25 6.10 -.98 +61.2 Sothebys N BID .40 .7 18 60.16 42.78 344 54.96 995 56.63 54.63 -1.39 +6.5 SotherlyH Q SOHO .48f 6.9 7.15 5.78 10 6.93 106 7.15 6.85 -.13 +7.4 SothrlyH pf Q SOHOB 2.00 7.8 27.32 24.75 2 25.71 4 25.71 25.47 +.36 +.3 SthrlyH pf C Q SOHOO 1.97 7.8 25.98 24.50 4 25.25 11 25.98 25.25 -.20 -.4 SouMoBc s Q SMBC .44 1.1 18 41.49 30.48 8 39.86 52 40.00 39.22 +.46 +6.0 SoundFin Q SFBC .56f 1.4 23 40.00 29.75 39.75 5 40.00 39.75 +16.8 SourcC N SOR 1.00 2.5 42.97 38.63 8 40.45 72 40.85 40.04 +.05 -.8 SoJerInd s N SJI 1.12 3.3 29 36.41 25.96 744 33.73 2533 34.12 33.02 +.08 +8.0 SouthState Q SSB 1.36f 1.5 25 94.50 78.60 98 89.35 405 89.75 86.35 +3.25 +2.5 SthcrssEn N SXE 3.19 1.40 186 1.59 1388 1.67 1.48 +.04 -5.9 SCEd pfB A SCEpB 1.02 4.8 25.00 20.36 0 21.13 4 21.19 21.00 -.08 -8.1 SCEd pfC A SCEpC 1.06 4.7 25.25 20.30 2 22.59 6 22.79 21.63 +.39 -4.8 SCEd pfD A SCEpD 1.08 4.8 26.43 20.92 0 22.50 2 22.59 21.72 +.40 -6.6 SCEd pfE A SCEpE 1.20 5.0 27.56 22.73 2 24.09 6 24.29 23.92 +.07 -5.2 SouthnCo N SO 2.40 5.1 53 53.51 42.38 4342 47.52 19266 48.24 47.18 -.44 -1.2 SouthCo 75 N SOJA 1.56 6.0 27.52 25.60 29 26.10 217 26.28 26.00 -.14 -3.3 SouthCo ef N SOJB 26.25 23.71 28 24.89 269 25.13 24.69 -.25 -3.2 SouthCo77 n N SOJC 1.31 5.3 25.78 23.25 33 24.65 430 24.76 24.40 -.05 -3.1 SthnCopper N SCCO .23e .5 37 58.09 37.11 1254 43.77 5376 45.85 43.54 -1.32 -7.8 SthnFstBsh Q SFST 20 48.75 33.25 20 43.70 61 45.35 43.70 -.95 +5.9 SoNatBcVa Q SONA .32 1.8 33 18.24 15.11 33 17.41 187 17.53 17.06 +.23 +8.6 SsdeBTX Q SBSI 1.20f 3.4 18 37.57 31.20 124 35.09 440 35.37 33.82 +1.36 +4.2 SwstAirl N LUV .64f 1.2 9 66.99 49.76 4674 53.43 24268 55.23 52.75 +.34 -18.4 SwtGas N SWX 2.08 2.6 24 86.87 62.54 119 78.72 697 79.72 76.64 -1.00 -2.2 SwGA Fn A SGB .48f 2.2 16 26.04 18.50 21.80 14 22.00 21.77 -.04 -9.2 SwstnEngy N SWN 6 6.72 3.42 9487 5.32 65482 5.38 5.10 -.06 -4.7 SparkEn s Q SPKE .72 7.9 21.40 8.60 55 9.15 372 9.45 8.90 +.10 -26.2 SparkEn pf Q SPKEP 2.19 9.3 27.49 21.90 5 23.60 75 23.81 23.35 +.29 -11.3 SprkNtSE wi A LOV 15.40 10.15 8 11.97 105 12.25 10.51 +.98 -5.4 SparkTh n Q ONCE 96.59 41.06 411 81.25 2669 87.88 80.25 -3.72 +58.0 SpartnMot Q SPAR .10 .7 27 19.45 8.55 178 15.30 1380 15.50 15.10 +.10 -2.9 SprtnNash Q SPTN .72 2.9 28.17 16.32 73 25.06 561 26.41 25.04 -.93 -6.1tSparton N SPA 18 23.46 16.00 36 16.17 271 16.75 16.00 -.41 -29.9 SpdFosFr n N EFAX 77.82 67.00 3 70.38 9 70.40 69.86 +.74 -3.4 SpdDbShDu N STOT 49.99 47.00 12 48.78 25 48.94 48.78 -.07 -1.3 SpdEmFos N EEMX 76.80 62.13 3 64.84 4 64.84 63.73 +.46 -7.1 SpdDbEMk N EMTL 52.27 48.10 2 48.73 20 48.84 48.62 +.09 -3.3 SpecOpps N SPE 1.19e 2.3 16.20 14.48 21 15.10 49 15.14 14.95 +.11 +1.5 SpcOpp pfB N SPEpB .88 3.5 26.54 24.48 25.50 0 25.50 25.50 -.22 -1.4 SpectraEP N SEP 3.01f 8.3 11 46.47 29.89 1613 36.02 8432 37.32 34.01 +.34 -8.9sSpectPh Q SPPI 24.20 7.12 518 23.75 4322 24.20 22.57 +.86 +25.3 SpeedM N TRK .60 3.5 19 23.47 16.46 12 17.30 85 17.93 17.09 -.59 -8.3 SperoTh n Q SPRO 19.00 9.66 92 11.07 1196 12.50 11.00 -1.07 -5.8 Sphr3D grs Q ANY 5.50 .32 208 .47 1529 .53 .44 +.01 -80.9 Spherix rs Q SPEX 2.82 .96 74 1.05 990 1.14 1.00 +.03 -24.7 SpF LgCap n N FMDG 33.20 26.89 1 29.71 3 30.10 29.39 +.62 +6.0 SpinMedT n N FFIU 25.15 24.17 0 24.34 0 -1.9 Spire N SR 2.25 3.1 20 82.85 60.09 170 72.20 916 72.65 70.85 +.10 -3.9 SpiritAero N SPR .48f .5 20 105.20 59.68 902 89.75 5465 91.00 86.37 +3.20 +2.9 SpiritAir N SAVE 17 48.81 30.32 1202 40.28 9288 41.94 38.94 -.74 -10.2 SpirMTA n N SMTA 11.19 8.90 233 11.01 1205 11.19 10.81 -.11 +20.7 SpiritRltC N SRC .72 8.8 12 8.46 6.58 2547 8.19 20151 8.28 8.09 -.02 +6.5 SpiritR pfA N SRCpA 1.50 6.4 26.40 20.25 20 23.50 284 23.94 22.97 -.35 -5.4 SpirtTex n Q STXB 22.55 20.04 394 21.58 522 21.89 20.22 +1.33 -1.2 Splunk Q SPLK 121.64 56.80 826 105.51 5672 108.33 104.84 -.34 +27.4 SpokHldgs Q SPOK .50 3.5 33 18.85 13.75 87 14.35 546 15.40 14.18 -.90 -8.3 SportsWhs Q SPWH 11 6.99 3.40 389 5.38 2319 5.42 4.81 +.11 -18.6 Spotify n N SPOT 189.97 135.51 844 182.79 5594 188.39 178.61 -4.42 +22.7 SpragueRs N SRLP 2.61 10.6 14 29.00 21.80 12 24.65 69 25.31 24.45 -.40 +1.9 SprBkPh n Q SBPH 18.93 10.81 14 12.56 148 12.85 11.65 -.01 -6.5 Sprint N S 3 8.92 4.81 6273 5.46 37920 5.69 5.39 -.20 -7.3tSprottSilv N PSLV 6.85 5.55 269 5.63 2315 5.76 5.55 -.15 -11.2 SprottFoc Q FUND .75e 9.5 8.39 7.26 15 7.87 143 7.92 7.81 -.02 -.6tSprottGold N PHYS 11.15 9.83 328 9.94 3084 10.08 9.83 -.14 -6.1tSprottPPP N SPPP 9.91 7.47 80 7.72 214 8.03 7.47 -.34 -17.3 Sprouts Q SFM 23 28.29 17.55 903 22.15 6140 22.82 21.95 -.14 -9.0sSquare n N SQ 71.32 24.22 9260 70.41 38924 72.09 66.37 +3.44 +103.1sStaarSur Q STAA 34.70 9.88 204 33.90 1584 34.70 31.65 +1.45 +118.7 Staff360 rs Q STAF 5.70 1.14 791 3.00 12003 3.65 2.31 +.31 -4.8 STAG Indl N STAG 1.39 5.2 36 28.95 22.42 426 26.96 3405 27.56 26.80 -.51 -1.4 STAG pfB N STAGpB 1.66 6.7 26.16 24.91 24.76 -1.9 STAG pfC N STAGpC 27.19 24.76 26.20 20 26.20 25.96 +.10 +.1 StageStrs N SSI .20 8.5 3.25 1.45 68 2.36 435 2.44 2.31 +.04 +40.5 Stamps.cm Q STMP 31 285.75 141.01 230 269.75 970 277.65 266.00 -1.35 +43.5 SP Matls N XLB .98e 1.7 64.17 53.41 7307 58.29 31786 59.14 57.94 -.29 -3.7 SP HlthC N XLV 1.01e 1.2 91.79 77.82 4819 86.76 28837 87.48 86.51 -.64 +4.9 SP CnSt N XLP 1.28e 2.4 58.95 48.76 17888 52.86 68560 53.00 52.07 +.12 -7.1sSP Consum N XLY 1.12e 1.0 113.31 87.89 3331 112.15 20515 113.31 111.47 -.44 +13.6 SP Engy N XLE 2.04e 2.7 79.42 61.80 10857 74.89 63585 75.88 73.98 -1.37 +3.6 SPDR Fncl N XLF .46e 1.7 30.33 23.79 51457 27.56 283632 27.98 27.04 +.58 -1.3 SP Inds N XLI 1.12e 1.5 80.96 66.95 7918 74.44 47431 74.76 73.19 +.69 -1.6sSP Tech N XLK .78e 1.1 73.03 56.62 7219 72.55 35871 73.03 71.81 +.01 +13.4 SpdrRESel N XLRE 34.02 29.17 2042 32.50 10977 32.96 32.32 -.50 -1.3 SP Util N XLU 1.55e 3.0 57.23 47.37 13824 52.29 56850 52.97 51.94 -.25 -.7 Std AVB n Q STND 31.60 30.05 30.56 0 30.56 30.56 +.21 -1.6 StdMotor N SMP .84 1.7 28 54.73 40.56 47 48.53 244 48.84 47.05 +1.21 +8.1 Standex N SXI .72 .7 22 110.00 89.40 24 103.90 159 105.00 99.95 +.90 +2.0 StanBlkDk N SWK 2.64f 1.8 20 176.62 130.56 4132 144.23 11074 145.32 132.91 +8.66 -15.0 StanB&D 52 N SWJ 1.44 5.7 26.10 24.88 86 25.44 141 25.81 25.34 -.40 +.9 StanBlD un N SWP 128.00 104.21 29 111.79 126 111.90 105.66 +5.39 -8.9 Stantec g N STN .55f 17 29.25 24.05 4 25.70 59 26.10 25.63 -.25 -8.1 StarBulk rs Q SBLK 14.60 8.62 512 12.52 1995 13.20 12.31 -.35 +11.2 StrBlk22 n Q SBLKZ 2.08 8.1 26.00 23.58 8 25.65 18 25.88 25.22 +1.3 StarGas N SGU .47f 4.7 16 11.35 8.74 36 9.92 121 10.10 9.58 +.16 -7.7 StarsGp g Q TSG 38.95 15.85 2191 36.80 6109 38.20 36.30 +.60 +57.9 Starbucks s Q SBUX 1.44f 2.8 23 61.94 47.37 11024 50.91 65255 51.62 50.60 -.71 -11.4 Starret N SCX .40 6.3 20 9.40 5.80 11 6.30 38 6.55 6.25 -.20 -26.7 Startek N SRT 49 14.27 6.11 25 6.81 235 7.00 6.53 -.06 -31.7 StarwdPT N STWD 1.92 8.6 12 22.55 19.47 985 22.27 7808 22.31 22.01 +.02 +4.3 StatAutF Q STFC .40 1.3 34.31 22.11 17 31.67 107 31.96 30.74 +.77 +8.8 StateBkFn Q STBZ .80 2.4 21 35.99 25.41 253 33.91 1452 34.15 32.87 +.94 +13.6tStateStr N STT 1.68 2.0 15 114.27 89.25 10620 85.87 19973 95.68 84.56 -6.57 -12.0 StateSt pfC N STTpC 25.57 24.01 107 25.28 158 25.36 25.18 +.01 +.3 StateSt pfD N STTpD 28.96 26.00 83 27.26 232 27.30 26.75 -.09 -.7 StaStCp pfG N STTpG 28.45 25.50 91 26.26 244 26.27 25.85 -.06 -3.2 StateSt pfE N STTpE 27.16 25.47 63 26.55 133 26.55 26.07 +.17 +.3 SteadyM n Q STDY 10 6.80 2.60 683 4.60 1640 4.65 4.45 +24.3 StealthGas Q GASS 16 4.70 2.90 16 3.78 80 3.84 3.70 +.01 -13.3 SteelCon Q STCN 2.90 1.46 20 2.12 116 2.15 2.00 +.06 -14.9 StlDynam Q STLD .75 1.6 19 52.10 32.20 1338 46.96 6849 48.00 46.33 -.31 +8.9tSteelPtrs N SPLP .38p 8 20.70 16.24 30 16.50 54 16.61 16.24 -.15 -15.6sSteelPr pfA N SPLPpA 22.59 19.75 1021 22.81 1211 22.84 21.82 +.51 +7.8 Steelcse N SCS .54f 3.9 15.90 12.50 288 13.85 2241 14.10 13.60 -.20 -8.9 SteinMart s Q SMRT .30 12.3 4.04 .48 178 2.44 1484 2.68 2.12 +.28 +110.3 StellrAcq n Q STLR 10.49 10.00 2 10.44 9 10.44 10.44 +.01 +2.3 StellAcq un Q STLRU 11.08 10.42 10.55 +1.0 StellusCap N SCM 1.36 10.1 11 14.29 11.07 59 13.40 416 13.57 12.92 +.48 +2.0 StellCap22 N SCA 1.44 5.7 25.39 24.78 2 25.15 25 25.16 24.90 +.22 -.7 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Saturday, July 21, 2018

PAGE 66

StemlineTh Q STML 20.55 7.30 134 16.60 844 17.10 15.25 +.40 +6.4 Stepan N SCL .82 1.0 20 92.97 68.09 67 82.54 371 82.89 79.46 +2.01 +4.5 Stericycle Q SRCL 83.25 56.64 707 68.25 4076 69.02 66.81 -.61 +.4 Stericyc pf Q SRCLP 5.25 10.2 68.36 43.93 33 51.55 64 52.10 50.24 -.18 -2.7sSteris plc N STE 1.24 1.1 28 111.56 81.54 233 111.96 1440 112.08 109.28 +1.58 +28.0 SterlingBc N STL .28 1.2 14 26.50 21.00 1490 23.10 7270 23.33 22.83 +.20 -6.1 SterlBc pfA N STLpA 26.74 25.65 4 26.41 57 26.41 26.12 +.16 +.3 SterlBcp n Q SBT .04 .3 14.98 12.00 23 13.25 148 13.55 12.82 -.21 +4.3 SterlCons Q STRL 23 18.90 9.42 173 13.53 1179 14.22 13.49 -.36 -16.9sSMadden Q SHOO .80 25 56.70 37.25 436 55.15 2667 56.70 52.05 +3.00 +18.1 Stewrdshp Q SSFN .12 1.1 14 12.75 8.50 8 10.60 10 10.95 10.52 -.35 +3.4 StewInfo N STC 1.20 2.7 24 47.37 34.48 77 45.17 634 45.61 43.30 +1.77 +6.8 StifelFin N SF .48f .9 17 68.76 44.44 295 53.49 1478 54.42 51.92 +1.83 -10.2 Stifel pfA N SFpA 1.56 6.0 27.73 24.50 27 26.15 45 26.21 25.98 -.03 -3.4 Stif 47 ef N SFB 26.20 23.25 9 24.83 50 24.83 24.44 +.19 -.4sStitchFix n Q SFIX 35.45 14.48 1599 34.38 12175 35.45 31.88 +1.39 +33.1 StockYBc s Q SYBT .92 2.4 19 41.90 31.90 26 38.60 164 38.95 38.03 +.35 +2.4 StoneHEM N EDF 2.16 16.0 17.31 12.80 84 13.54 434 13.55 13.35 -14.9 StonHEmM N EDI 1.81 14.0 16.45 12.63 52 12.95 157 13.03 12.79 -.07 -16.8 StoneCastle Q BANX 1.52 6.7 17 24.92 20.00 13 22.84 63 23.00 22.55 +.07 +13.5tStoneMor N STON 1.32 37.0 9.06 3.56 222 3.57 1393 4.79 3.44 -1.19 -45.6 Stonerdg N SRI 24 37.69 15.05 141 33.72 835 34.99 33.67 -.93 +47.5 StoreCap N STOR 1.24 4.5 23 28.05 22.51 822 27.56 5746 27.84 27.15 -.02 +5.8 StrataS rs Q SSKN 2.81 1.06 69 1.84 351 1.89 1.78 -.04 +49.6 Stratasys Q SSYS 25.35 17.17 471 21.26 2042 21.50 20.00 +.79 +6.5 StratALL36 N GJT .29 1.4 21.85 19.48 21.27 1 21.30 21.27 -.03 +6.4 Strat D35 N GJP .74 3.3 23.69 21.85 22.57 5 22.69 22.57 -.10 -1.6 StratGS33 N GJS .32 1.5 21.52 19.16 21.08 2 21.18 21.08 -.10 +4.1 StratNWS95 N GJV 1.75 6.8 26.72 25.05 0 25.90 1 25.90 25.87 -.05 +.1 StratUSM N GJH .64 6.7 10.35 9.37 3 9.54 7 9.60 9.53 +.03 -5.1 StratWMT N GJO .22 .9 23.36 21.72 22.70 2 23.36 22.65 +.02 +2.0 Strattec Q STRT .56 1.8 17 49.20 29.70 31 30.50 101 31.25 30.05 +.50 -30.0 StratusPrp Q STRS 1.00e 54 35.90 27.25 2 30.80 13 31.05 30.30 +.55 +3.7 Strayer Q STRA 1.00 .8 35 121.27 76.40 65 120.01 370 120.23 117.55 +.50 +34.0 StreamHlth Q STRM 2.82 .92 1 1.44 560 1.47 1.41 +.01 -14.8tStrgbrBio n Q SBBP 9.25 4.80 292 5.05 1886 5.55 4.80 -.45 -30.3 Stryker N SYK 1.88 1.1 30 179.84 137.70 890 174.30 4738 177.37 172.23 +12.6 SturmRug N RGR 1.28f 2.3 19 64.55 43.00 102 56.20 503 57.30 55.51 +.45 +.6 SubPpne N SPH 2.40 10.2 34 27.05 21.85 83 23.51 573 23.67 23.12 +.30 -2.9 SumitMitsu N SMFG 9.67 7.33 703 7.79 3929 7.82 7.62 +.19 -10.4 SummerInf Q SUMR 2.25 .72 1 1.39 59 1.43 1.34 +.03 -7.2 SumFWV Q SMMF .52 1.9 14 28.16 20.93 10 26.77 47 27.34 26.33 +.36 +1.7 SummitHtl N INN .72 5.1 13 18.31 12.77 328 14.17 2324 14.37 13.81 -.15 -7.0 SummtH pfD N INNpD 1.61 6.6 27.58 23.50 0 24.43 15 24.69 24.21 -.26 -4.2 SumHP pfE N INNpE 26.25 22.82 22 24.10 152 24.45 23.74 -.06 -6.1 SumtMtls n N SUM .29t 24 34.06 24.49 835 25.84 6286 26.82 25.75 -.83 -17.8 SummitMP N SMLP 2.30 13.9 24.75 13.10 172 16.50 989 17.05 16.10 +.25 -19.5 SmtStB s Q SSBI .48 3.1 22 16.05 11.65 1 15.66 3 15.90 15.50 -.01 +24.2tSumTher n Q SMMT 16.86 2.16 170 2.46 914 2.46 2.16 +.05 -77.8 SunCmts N SUI 2.84f 2.9 98 99.97 80.12 477 97.00 1825 99.37 96.74 -2.29 +4.5 SunHydrl Q SNHY .36 .7 42 70.83 40.86 89 50.08 593 50.19 48.70 -.14 -22.6 SunLfFn g N SLF 1.90f 44.50 36.78 340 40.36 1475 40.91 40.24 -.06 -2.2 SunCokeE N SXC .99e 7 14.32 8.20 233 13.37 1602 13.52 12.86 +.36 +11.5 SunCokeEn N SXCP 1.60m 10.1 9 21.95 14.70 105 15.85 408 15.90 14.95 +.80 -9.2 Suncor g N SU 1.44 42.06 29.53 2370 41.14 13808 41.80 40.34 -.77 +12.0 SundEng n Q SNDE 9.59 3.61 3 5.35 71 5.77 5.25 -.23 -9.9 SunesisP rs Q SNSS 7.69 1.82 162 2.44 536 2.54 2.35 +.01 -33.9 SunlOnl n N STG 14.08 6.80 63 7.72 972 8.86 7.70 -.73 -30.5 SunLink A SSY 2.08 1.25 3 1.40 25 1.49 1.40 -.07 -11.9 SunocoLP N SUN 3.30 12.8 76 33.11 24.46 184 25.80 948 26.30 25.15 +.48 -9.2 SunOpta Q STKL 10.05 6.27 176 8.70 762 8.80 8.20 +.25 +12.3 SunPower Q SPWR 11.70 6.46 918 7.38 7510 7.90 7.29 -.46 -12.5sSunrun n Q RUN 13 16.45 4.21 2111 14.38 10887 16.45 14.20 -1.37 +143.7 SunstnHtl N SHO .20 1.2 19 17.60 14.09 808 16.81 6236 16.95 16.56 -.05 +1.7 SunstHt pfE N SHOpE 27.22 24.65 0 26.00 15 26.14 25.68 +.11 -.5 SunstHt pfF N SHOpF 1.61 6.4 26.98 23.60 25.31 62 25.48 25.12 +.01 -2.1 SunTrst N STI 1.60 2.3 15 73.37 51.96 5658 70.84 17729 71.78 67.91 +3.20 +9.7 SunTr wtA N STI/WS/A 35.62 18.87 34.28 +7.2 SunTr pfA N STIpA 1.50 6.3 25.83 23.37 826 23.77 1053 24.46 23.77 -.20 -3.3 Sunworks n Q SUNW 2.14 .90 15 1.06 126 1.12 1.05 -.01 +1.0 SuperMicro Q SMCI 17 27.90 16.10 174 23.75 934 24.45 23.70 -.25 +13.5 SuperCom Q SPCB 4.95 1.53 224 1.78 2486 2.45 1.67 -.36 -54.5 SupercdT rs Q SCON 1.63 .85 49 .86 225 .91 .86 -.04 -21.6 SupDrillg A SDPI 2.33 .64 9 1.72 304 1.85 1.50 -.09 +17.0 SupEnrgy N SPN .32 3.3 12.73 7.66 2942 9.81 11217 9.92 9.33 +.11 +1.9 SupGpCos s Q SGC .38 1.9 18 28.85 18.80 33 19.87 97 20.68 19.35 -.39 -25.6 SuperiorInd N SUP .36 2.1 26 20.95 12.70 90 17.20 416 17.85 17.05 -.45 +15.8 Supernus Q SUPN 40 61.25 33.30 369 54.88 2116 55.05 51.95 +3.18 +37.7 Supvalu rs N SVU 10 26.18 13.60 891 20.61 3129 22.46 20.35 -1.32 -4.6 supprt.cm rs Q SPRT 3.15 2.01 8 2.82 70 2.89 2.76 +.05 +16.5 SurfaceOn n Q SURF 18.18 12.08 173 13.15 653 16.38 12.92 -3.04 -1.4 SurgPtrs n Q SGRY 21.75 7.10 241 14.15 1793 15.55 13.80 -1.15 +16.9sSurmodic Q SRDX 60.38 24.25 160 60.75 416 61.78 57.27 +.90 +117.0 SuthrlAs n N SLD 1.52 9.3 16.70 13.55 25 16.40 147 16.60 16.25 -.10 +8.3sSuthrAsM23 N SLDA 1.75 6.6 26.49 24.58 3 26.45 9 26.49 26.20 +.20 +3.1 SwEBioFu23 N FUE 8.34 6.00 0 6.23 2 6.23 6.00 +.23 -11.0 SwEGrain23 N GRU 4.04 3.22 1 3.41 12 3.41 3.23 +.17 +2.0 SwRCmETR N RJN 3.72 1.87 0 3.12 3 3.12 3.06 -.08 +11.7tSwRCmMTR N RJZ 9.20 7.81 0 7.93 4 7.98 7.81 -.12 -11.2 SwRCmATR N RJA 6.50 5.79 6 5.93 221 5.93 5.85 +.09 -1.2 SwERCmTR N RJI 5.96 4.82 49 5.46 377 5.48 5.39 -.03 +1.1 SwisHelv N SWZ .64e .2 13.74 12.01 57 12.75 239 12.79 12.50 +.14 -.1 Switch n N SWCH .03e 20.45 11.85 584 13.41 4808 13.66 12.63 +.71 -26.3 SykesEnt Q SYKE 52 34.49 25.77 60 30.03 422 30.54 29.67 -.45 -4.5 Symantec lf Q SYMC .30 1.4 10 34.20 18.85 4342 21.20 26633 21.73 21.16 -.47 -24.4 Synacor Q SYNC 3.95 1.35 97 1.95 242 2.05 1.90 -.05 -15.2 Synalloy Q SYNL .13m .6 21.35 10.30 10 20.75 111 21.25 19.80 +54.9 Synaptics Q SYNA 57.32 33.73 677 50.86 2292 51.67 47.86 +.31 +27.3 Synchrony N SYF .60 1.8 12 40.59 28.33 6293 32.81 26983 33.74 32.41 +.37 -15.0 SyndaxP n Q SNDX 15.20 6.61 583 7.49 1355 7.62 7.06 +.18 -14.5 SyneosH h Q SYNH 59.80 31.10 574 50.20 2851 50.60 48.00 +.80 +15.1 SynrgyPh Q SGYP 4.49 1.43 1230 1.90 6932 1.96 1.86 -14.8 Synlogic rs Q SYBX 23.00 8.73 110 11.00 447 11.51 10.62 -.50 +13.4 Synnex N SNX 1.40 1.4 12 141.94 93.87 204 98.60 1533 100.91 98.01 -1.87 -27.5 Synopsys Q SNPS 46 94.80 75.02 1054 91.69 5291 92.62 90.79 +.28 +7.6 SynovusFn N SNV 1.00 1.8 19 57.40 40.27 1165 54.61 5323 54.81 52.66 +1.85 +13.9 Syntel Q SYNT 15.00e 19 39.53 16.47 580 39.13 4307 39.31 36.73 +1.13 +70.2 Synthes rs Q SES 4.71 2.00 1 2.86 35 2.98 2.69 -.01 +.7 SynthBiol A SYN 1.05 .19 202 .21 1691 .23 .20 -.01 -59.4 Sypris Q SYPR .08 5.0 1.90 1.25 3 1.60 37 1.61 1.55 +.02 +15.9 SyrosPhar n Q SYRS 24.38 6.30 110 11.81 612 13.18 11.58 -.51 +21.4sSysco N SYY 1.44 2.0 28 71.32 50.05 1887 71.00 11364 71.32 70.08 +.26 +16.9sSystemax N SYX .22 .5 43 44.63 17.33 157 44.37 725 44.91 39.81 +4.71 +33.4T -:T-MobileUS Q TMUS 23 66.52 54.60 2175 59.25 10760 62.09 59.07 -2.43 -6.7 T3 Mot wtI A TTTM/WS/W .01 TAL Educ s N TAL 47.63 23.35 2323 40.27 15670 41.41 37.90 +1.67 +35.5 TAT Tch h Q TATT .34e 4.5 17 11.65 7.20 1 7.50 7 7.70 7.35 +.02 -28.6 TC PpLn N TCP 2.60m 8.4 10 58.53 22.64 1010 31.02 4782 37.00 26.47 +3.80 -41.6 TCF Fncl N TCF .60 2.4 16 27.34 14.58 2370 25.53 7649 25.67 24.83 +.80 +24.5 TCF deo pfC N TCFpD 26.06 23.92 19 24.82 70 24.98 24.82 -.09 -3.5 TCG BDC n Q CGBD 1.48a 8.3 11 20.30 16.73 123 17.91 674 17.99 17.05 +.75 -10.6 TCP Cap Q TCPC 1.44 9.7 11 17.03 13.72 185 14.80 808 14.98 14.60 +.19 -3.1 TCW Strat N TSI .21 3.7 6.01 5.34 66 5.51 269 5.58 5.51 -.03 -6.1 TD Ameritr Q AMTD .84 1.5 33 63.01 41.88 2555 57.43 10592 58.49 55.10 +2.36 +12.3 TDH Hld n Q PETZ 31.75 3.17 88 4.30 830 5.86 4.28 -.97 -23.8 TE Connect N TEL 1.76f 1.9 26 108.23 77.15 846 91.69 5831 92.96 90.35 -.16 -3.5 TESSCO Q TESS .80 4.5 35 24.85 12.15 15 17.90 163 18.70 17.10 +.55 -11.2 TFS Fncl Q TFSL .68 4.2 54 16.62 14.32 123 16.31 556 16.35 15.90 +.40 +9.2 TG Thera Q TGTX 17.35 7.25 920 12.15 7739 13.41 11.15 -1.30 +48.2 THL Credit Q TCRD 1.08 13.1 8 10.25 7.70 62 8.22 358 8.37 8.10 +.08 -9.2 THL Crd21 N TCRX 26.31 25.07 1 25.61 11 25.65 25.34 +.19 +1.6 THLCred22 N TCRZ 1.69 6.6 26.98 25.40 2 25.48 11 25.60 25.47 -.12 -1.7 THLCSenL N TSLF 1.32 7.8 18.21 16.30 19 17.01 119 17.35 16.96 -.23 +.9 TIM Part N TSU .28e 1.6 23.12 15.45 1618 17.27 4723 17.65 16.94 -.21 -10.6sTJX N TJX 1.56 1.6 22 97.97 66.44 2644 97.07 13414 98.02 94.69 +1.74 +27.0tTMSR Gl s Q TMSR 78 6.37 3.55 1 3.52 23 4.24 3.52 -.60 -29.3 TOP Shi rs Q TOPS 396.00 .69 810 .88 2460 .00 .86 -.08 -65.0sTPG Pace n N TPGE 11.99 9.67 3270 12.55 8197 12.88 11.45 +.96 +28.9sTPG Pac n N TPGH 10.15 9.67 0 10.03 346 10.15 9.97 +.06 +3.1 TPG RE n N TRTX 1.72f 8.4 25 21.05 18.22 220 20.58 974 20.63 20.16 +.09 +8.0 TPG SpLnd N TSLX 1.56 8.3 9 21.74 17.00 200 18.81 1239 18.84 18.06 +.61 -5.0 TPI Co n Q TPIC 32.19 16.35 202 29.56 1718 31.68 29.41 -1.47 +44.5 TSR Inc Q TSRI 40 9.40 3.80 4 7.28 24 7.90 7.10 -.07 +40.0 TTEC Hl Q TTEC .54f 1.6 33 43.75 29.70 37 34.55 268 35.40 33.15 -.75 -14.2 TTM Tch Q TTMI 40 19.62 12.76 547 17.59 3588 18.38 17.54 -.61 +12.3sTableauA N DATA 111.60 63.39 439 110.60 2349 111.71 107.30 +1.83 +59.8 Tabula n Q TRHC 70.15 12.63 182 67.39 1542 69.61 64.14 +.78 +140.2 TactSys n Q TCMD 57.60 22.72 279 55.60 860 56.50 52.49 +2.53 +91.9 TahoeRes N TAHO .24 5.3 7.00 3.76 3954 4.54 16204 4.95 4.51 -.32 -5.2 TailorBr N TLRD .72 3.2 12 35.94 10.00 1071 22.39 7370 23.40 21.61 +.10 +2.6 Taitron h Q TAIT .10 5.3 2.89 1.22 23 1.90 359 2.10 1.79 +.08 +12.8 Taiwan N TWN 22.25 19.25 0 20.30 13 20.30 19.87 +.07 -2.7 TaiwSemi N TSM .73e 1.8 18 46.57 35.34 14469 40.73 54480 40.85 37.35 +2.96 +2.7 TakeTwo Q TTWO 129.25 75.75 2202 126.61 7798 128.24 124.51 +.26 +15.3 Takung n A TKAT 34 5.05 1.19 1 1.35 28 1.60 1.32 -.17 -46.2 Talend n Q TLND 64.55 35.46 67 62.06 336 63.27 61.71 -.54 +65.6 TallgELP n N TEGP 1.95f 8.7 28.94 17.14 1104 22.33 6070 22.69 20.94 +.86 -13.2 TalosEn rs N TALO 40.16 19.43 92 34.55 405 34.63 31.70 +1.36 +7.4sTandmD rs Q TNDM 27.89 2.14 1527 26.89 11202 27.89 25.45 +1.00 +1039.4 TandyLthr Q TLF 12 8.90 6.79 2 7.84 12 8.05 7.50 +.06 +1.2 TangerFac N SKT 1.40f 5.9 12 27.88 19.86 996 23.66 5232 23.90 23.10 +.19 -10.8 Tantech n Q TANH 4.54 1.10 713 1.43 1996 1.55 1.26 +.04 -44.6 TanzRy g A TRX .68 .24 76 .44 803 .49 .39 -.04 +57.2 Taoping h Q TAOP 5.20 .84 28 1.27 145 1.30 1.25 -.02 -14.2 Tapestry N TPR 1.35 2.8 30 55.50 38.70 1666 48.32 9810 48.76 46.17 +1.79 +9.2 Tapimmu n Q TPIV 13.55 2.58 338 9.31 806 10.92 9.12 -1.09 +137.5 Tarena Q TEDU .28e 3.3 21.70 7.11 121 8.42 716 8.80 8.22 +.09 -43.8sTargaRes N TRGP 3.64 7.1 53.24 39.59 1776 51.63 9634 53.24 50.55 -.63 +6.6 TargaR pfA N NGLSpA 2.25 8.4 27.35 25.82 4 26.90 25 27.14 26.81 -.03 +1.6 Target N TGT 2.56f 3.3 14 79.59 53.22 2896 77.76 19248 78.84 76.19 +.04 +19.2 TaroPhrm N TARO 11 128.46 93.01 15 112.94 169 116.57 112.69 -2.79 +7.9tTaseko A TGB 2.46 .95 643 .96 3218 1.04 .95 -.08 -58.7tTataMotors N TTM 36.19 18.20 836 18.39 9856 18.87 18.20 -.82 -44.4 Taubmn N TCO 2.62f 4.4 21 66.61 44.78 659 60.01 3464 60.79 58.61 +.53 -8.3 Taub pfJ N TCOpJ 1.63 6.4 25.58 23.61 2 25.39 19 25.41 25.19 +.14 +1.1 Taub pfK N TCOpK 1.56 6.2 26.16 22.72 14 25.14 65 25.18 24.92 +.19 -.3 TaylrDv Q TAYD 25 15.14 9.70 3 11.50 20 11.77 10.77 +.74 -14.3 TaylorMH N TMHC 13 28.42 19.66 794 21.13 4867 22.02 20.94 -.04 -13.6 Team N TISI 24.80 10.45 274 22.05 2109 22.25 20.08 +1.00 +48.0 TechData h Q TECD 27 111.10 75.31 202 85.52 1171 87.05 83.70 +.01 -12.7 TechComm Q TCCO 15.40 3.80 11 4.05 32 4.50 4.05 -.35 -64.6 Technip N FTI .13 17 35.00 24.53 3847 30.18 18020 31.19 29.83 -.76 -3.6sTechTarg Q TTGT 32.42 9.11 521 32.37 1671 32.53 30.40 +1.35 +132.5 TeckRes g N TECK .16e 30.80 19.04 2027 24.39 12032 25.18 24.01 -.24 -6.8 Tecnoglass Q TGLS .56 6.2 22 9.88 5.50 2 9.07 22 9.15 8.60 +.07 +23.4 Tecogen Q TGEN 4.20 2.05 10 3.44 47 3.50 3.35 +.02 +27.4tTeekay N TK .22 3.2 10.90 7.05 773 6.91 3990 7.50 6.91 -.55 -25.9 TeekLNG N TGP .56 3.4 82 21.65 15.80 177 16.40 946 17.30 16.10 -.10 -18.6 TeekLN pfA N TGPpA 2.25 8.7 26.36 24.20 38 25.99 124 25.99 25.43 +.38 +2.9 TeekOffsh N TOO .04m 1.6 83 3.12 2.14 215 2.50 1241 2.63 2.48 -.03 +5.9 TeekOf pfA N TOOpA 1.81 7.9 24.49 15.42 3 23.05 27 23.05 22.13 +.31 -.1 TeekOf pfB N TOOpB 2.13 8.5 26.00 16.68 6 25.00 84 25.00 24.45 +.40 +.6 TeekOf pfE N TOOpE 2.22 8.9 25.20 24.06 20 25.01 93 25.20 24.90 -.06 -.2 TeekayTnk N TNK .21 20.2 15 1.95 .96 1140 1.04 4516 1.13 1.03 -.08 -25.7 Tegna N TGNA .28 2.6 6 15.60 10.00 1776 10.80 11383 12.02 10.66 -1.15 -23.3 TejonRnch N TRC 26.25 18.59 54 24.25 398 24.57 23.85 +.06 +16.8 TeklaHlth N HQH 1.92e 8.5 26.29 20.36 56 22.59 404 22.70 22.38 +.2 TeklaHcrOp N THQ 1.35a 7.7 19.00 16.02 115 17.59 610 17.82 17.47 -.02 +.4 TeklaLfSci N HQL 1.95e 9.7 22.24 18.01 51 20.08 315 20.11 19.81 +.08 +2.3 TeklaWH n N THW 1.40 10.5 15.28 12.47 59 13.31 443 13.42 13.25 +.07 -2.2 TelInstEl A TIK 37 6.35 2.05 13 2.60 46 3.60 2.56 -.45 sTeladoc n N TDOC 71.30 27.35 1134 68.55 6379 71.30 65.43 +2.45 +96.7 Telaria n N TLRA 5.30 3.42 161 4.03 688 4.12 3.99 -.01 TlcmArg N TEO .71e 3.6 40.19 17.00 146 19.91 1578 20.93 18.35 +1.43 -45.6 TelItalia N TI 11.28 6.69 65 6.96 1870 7.15 6.92 -.04 -19.4tTelItaliaA N TI/A .30e 4.8 9.60 6.09 15 6.20 210 6.31 6.09 +.02 -14.0 Teledyne N TDY 33 214.32 133.43 79 212.56 618 213.40 207.29 +4.80 +17.3 Teleflex N TFX 1.36 .5 34 288.78 197.72 126 275.48 865 279.69 271.41 -.20 +10.7 TelefBrasil N VIV .64e 5.4 14 17.33 11.20 2536 11.72 11143 11.97 11.20 +.18 -21.0 TelefEsp N TEF 1.20e 13.8 11.58 8.41 773 8.69 4973 8.89 8.56 -.14 -10.2 Telenav Q TNAV 8.40 4.50 18 5.55 261 5.65 5.23 +.05 +.9 TelData N TDS .64 2.6 8 29.87 23.54 725 24.40 3094 25.71 24.00 -1.28 -12.2 TelData45 N TDI 1.66 6.4 26.61 23.29 3 25.99 11 26.06 25.83 -.08 +1.7 TelData 61 N TDA 1.47 5.9 25.64 23.11 15 25.03 46 25.15 24.70 -.05 +.5 TelData60 N TDJ 1.75 6.9 26.46 23.95 22 25.50 51 25.50 25.25 +.06 +.9 TelData59 N TDE 1.72 6.7 26.21 24.26 19 25.83 56 25.83 25.50 -.01 +2.1 Teligent Q TLGT 9.27 2.43 559 4.22 3487 4.27 3.79 +.39 +16.3 Tellurian rs Q TELL 13.74 6.45 659 7.90 3782 8.14 7.58 -.10 -18.9 Telus gs N TU 2.10 38.50 34.28 261 36.33 1249 36.71 35.97 -.15 -4.1 TmpDrgn N TDF 4.00e 2.3 24.65 19.87 58 21.12 256 21.26 20.81 -.03 -1.8 TmpEMF N EMF 1.28e 2.1 18.00 14.17 20 14.74 160 14.75 14.44 +.02 -10.2 TmpEMI N TEI .80a 7.6 11.98 10.18 81 10.46 485 10.50 10.42 -.01 -6.4 TmpGlb N GIM .30 4.8 6.77 6.09 220 6.19 1137 6.21 6.15 +.02 -4.2 TempurSly N TPX 15 68.05 41.10 881 53.98 4300 54.75 51.02 +2.16 -13.9 Tenaris N TS .69e 1.9 40.64 25.91 1186 37.01 7177 37.59 36.56 -.55 +16.2 TenaxTh rs Q TENX 15.50 4.41 3 6.85 23 6.94 6.45 +.29 -30.1 TenetHlth N THC 38.81 12.25 887 35.11 4905 35.98 34.11 +.87 +131.6 Tengsco A TGC 2.47 .55 165 1.08 1808 1.33 1.00 -.12 +35.0 Tennant N TNC .84 1.1 82.20 59.00 108 78.80 624 79.35 76.95 -.50 +8.5 Tenneco N TEN 1.00 2.3 7 65.59 41.78 764 44.13 3390 45.81 42.85 +.44 -24.6 TVA 28 N TVC .96 4.0 25.97 23.29 15 24.10 61 24.14 23.90 +.10 -4.0 TVA 29 N TVE .84 3.5 26.98 23.22 15 23.92 55 23.92 23.62 +.16 -4.3 Teradata N TDC 25 44.27 28.84 1144 41.36 5222 43.38 41.32 -1.65 +7.5 Teradyn N TER .36 .9 31 50.68 32.06 2348 40.22 12598 41.46 39.37 +.64 -3.9 Terex N TEX .40 .9 38 50.17 35.30 967 42.99 6880 45.47 42.73 -2.16 -10.8 Ternium N TX 1.10e 3.2 11 42.43 26.37 218 34.90 1371 36.30 34.70 -.24 +10.5 TerraNitro N TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2 TerrFmP lf Q TERP 2.13e 20.0 14.20 9.55 599 10.65 4272 11.13 10.38 -.28 -11.0 TerrenoRlt N TRNO .88 2.4 33 39.27 31.56 359 37.23 3285 37.88 36.87 -.37 +6.2 TerritBcp Q TBNK .80a 2.6 16 33.00 28.12 7 30.60 35 31.14 30.55 -.21 -.9 Tesaro Q TSRO 137.25 38.40 1390 39.24 8299 44.85 39.10 -5.66 -52.6 Tesla Inc Q TSLA 389.61 244.59 5158 313.58 31732 325.50 306.25 -5.29 +.7 TetraTc Q TTEK .48f .8 25 61.05 39.95 164 60.25 846 60.85 58.70 +.50 +25.1 TetraTech N TTI 4.87 1.85 519 4.39 2294 4.83 4.30 -.43 +2.8 Tetraphase Q TTPH 8.75 2.05 456 3.04 5319 3.65 3.03 -.58 -51.7 TeucrCorn N CORN 19.72 15.66 82 16.32 327 16.33 15.78 +.55 -2.7 TeucrSug N CANE 10.50 6.91 212 7.05 401 7.15 6.94 +.13 -27.9 TeucrWht N WEAT 7.80 5.80 94 6.52 495 6.55 6.18 +.24 +8.7 TeucrSoyb N SOYB 19.47 15.36 101 16.02 598 16.04 15.51 +.51 -10.4 TeucrmAgs N TAGS 25.70 20.50 20.50 1 21.36 20.50 -.03 -7.2 TevaPhrm N TEVA .73e 3.2 7 33.24 10.85 4489 22.93 29321 23.63 22.50 -.36 +21.0 TexCapB 42 Q TCBIL 1.63 6.3 25.89 25.00 0 25.72 12 25.72 25.55 +.09 +1.8 TexCapB pf Q TCBIP 1.63 6.4 25.85 25.00 3 25.44 22 25.52 25.38 +.04 -.4 TxCapBsh Q TCBI 19 103.05 69.65 1143 96.45 4957 99.95 91.00 +5.25 +8.5 TexInst Q TXN 2.48 2.2 29 120.75 79.60 4358 115.00 22565 116.95 113.20 -.14 +10.1 TexPacLd N TPL .29f 816.28 301.07 9 774.94 43 790.50 760.13 -16.96 +73.5sTexRdhse Q TXRH 1.00 1.4 32 70.48 44.29 716 70.01 2985 70.86 67.20 +2.28 +32.9 Textainer N TGH .96 6.4 26.50 13.80 52 15.10 477 15.65 14.70 -.45 -29.8 Textron N TXT .08 .1 36 69.36 47.24 2137 66.86 15415 67.95 63.50 -.44 +18.1 The9Ltd rs Q NCTY 5.04 .95 25 1.01 418 1.14 1.00 -.06 -47.4 TherapMD Q TXMD 7.66 4.34 1381 6.62 6074 6.85 6.48 -.07 +9.5tTherpxBio n Q TRPX 7.69 3.00 16 3.44 144 3.50 3.00 +.27 -35.6 TheravBio Q TBPH 40.11 21.27 97 25.90 689 26.53 25.24 -.36 -7.1 ThermoFis N TMO .68 .3 27 226.44 170.07 2455 216.85 7995 217.34 207.97 +5.65 +14.2 Thermon N THR 49 26.50 15.74 88 23.97 410 24.21 23.01 +.49 +1.3sTheStreet Q TST .10 4.3 4 2.50 .75 97 2.35 1296 2.50 2.27 +.09 +62.1 ThirdPtRe N TPRE 11 17.10 12.28 325 12.75 1851 12.95 12.55 -13.0 1347PrpIns Q PIH 44 8.25 6.55 3 7.09 20 7.25 6.95 +.04 -2.3 1347PrIn pf Q PIHPP 28.00 24.15 2 25.44 17 25.94 25.10 -.26 +4.3 ThomsonR N TRI 1.38 3.3 18 48.61 36.52 345 42.33 2204 42.49 41.85 -.15 -2.9 Thor Inds N THO 1.48 1.5 11 161.48 89.89 1006 99.71 4351 103.61 97.99 -.26 -33.8 3D Sys N DDD 60 18.75 7.92 1461 15.00 6803 15.61 14.85 -.35 +73.6 3M Co N MMM 5.44f 2.7 30 259.77 191.44 2325 201.95 10672 203.17 198.25 +.77 -14.2stThundBr n Q TBRG 9.65 9.64 76 9.64 2344 9.65 9.64 -.1stThundBr un Q TBRGU 10.15 9.97 176 10.12 2340 10.15 9.97 +.08 +.7 TiGenix n Q TIG 48.00 19.24 46.52 2 47.56 41.33 +5.43 +103.1 TiberAcq n Q TIBR 9.74 9.55 9.58 386 9.65 9.58 -.03 +.1 TiberAc un Q TIBRU 10.19 10.00 3 10.10 3 10.11 10.08 +.02 +.8 Tidwtr N TDW 1.00 3.2 35.98 .86 158 31.49 1503 32.49 30.31 +.87 +29.1 TierREIT n N TIER .72 3.0 24.22 16.67 350 23.61 1635 23.92 23.30 -.19 +15.8 Tiffany N TIF 2.20f 1.6 41 137.97 86.15 1284 136.37 6217 136.64 131.58 +4.12 +31.2 TileShop Q TTS .20 38 20.35 5.15 1133 8.80 5989 9.50 7.85 +.75 -8.3 Tillys N TLYS 37 16.57 8.42 88 15.43 560 15.80 14.74 +.41 +4.5stTilray n Q TLRY 24.00 20.10 13946 29.77 25866 31.80 20.10 +33.0 TmbrlndBc Q TSBK .52a 1.3 20 39.45 24.89 6 38.54 44 38.75 37.36 +.62 +45.2 Timken N TKR 1.12f 2.5 18 55.65 41.85 356 45.05 2739 45.60 43.25 +.30 -8.3 TimknSteel N TMST 20.24 12.54 171 17.71 969 18.00 16.97 +.11 +16.6 Tiptree Q TIPT .14f 2.0 21 7.24 5.35 23 6.85 121 7.00 6.80 -.15 +15.1 Titan Intl N TWI .02 .2 14.53 7.97 149 10.26 1137 10.69 10.04 -.31 -20.3 TitanMach Q TITN 25.09 11.68 224 15.41 1121 16.08 14.67 +.57 -27.2 TitanPh rs Q TTNP 2.85 .60 27 .93 101 1.00 .78 +.05 -29.8 TivityHlth Q TVTY 22 48.50 29.95 506 34.70 2326 36.60 34.13 -1.65 -5.1 Tivo Cp Q TIVO .72 5.6 98 20.18 12.25 755 12.80 4562 13.25 12.45 -.30 -17.9 Tocagen n Q TOCA 14.66 8.31 53 9.38 368 9.67 9.01 -.15 -8.5 TollBros N TOL .44 1.2 12 52.73 35.72 1181 37.34 7673 38.25 36.58 +.20 -22.2sTompkins A TMP 1.92 2.1 26 90.84 71.27 49 91.14 155 91.63 86.20 +4.65 +12.0 TonixPh rs Q TNXP 5.11 2.70 126 4.15 5001 4.80 3.99 +.20 +20.3 TootsieR N TR .36b 1.2 27 37.48 27.45 67 29.85 412 30.80 29.40 -1.00 -15.5 TopImage Q TISA 1.75 .95 9 1.04 135 1.08 1.01 -.01 -8.7 TopBuild n N BLD 35 87.21 51.64 186 83.18 1122 84.56 79.59 +3.05 +9.8 Torchlght Q TRCH 1.60 .95 223 1.12 1945 1.20 1.06 -.09 -16.4 Torchmark N TMK .64 .8 7 93.60 74.48 347 83.47 2317 85.41 83.12 +.04 -8.0 Trchmk pfC N TMKpC 27.68 25.44 8 26.21 81 26.27 25.95 +.07 -2.1 Toro Co s N TTC .80f 1.3 24 73.86 56.60 334 60.57 1815 61.08 59.30 -.18 -7.1 TorDBk gs N TD 2.68 75.46 49.91 855 57.91 5358 58.04 57.34 +.22 -1.1 MonTNAPpl N TPYP .45p 24.31 20.22 24 23.53 253 23.86 23.08 +.05 +.7 TortWat n N TBLU 30.84 25.65 1 29.11 2 29.17 28.51 +.51 -2.4 TortEnInd N NDP 1.75 13.6 15.44 10.70 59 12.86 214 12.99 12.49 +.04 -3.1 TortEnInf N TYG 2.62 9.6 32.40 24.24 149 27.23 841 28.29 26.28 +.48 -6.4 TortMLP N NTG 1.69 10.7 21.09 14.91 804 15.78 4486 16.33 15.37 +.03 -10.1 TortPplE N TTP 1.63m 9.4 20.37 15.55 30 17.37 179 17.71 16.82 +.01 -7.6 TortPw&E N TPZ 1.65 8.7 21.77 17.51 36 19.05 113 19.13 18.60 +.29 -7.5 Total SA N TOT 2.71e 4.4 64.59 49.35 2236 61.49 8784 62.12 60.95 -.80 +11.2 TotalSys N TSS .52 .6 23 91.67 59.83 900 89.57 4966 90.64 88.48 -.71 +13.3 TowerIntl N TOWR .48 1.5 14 34.55 21.25 93 31.70 476 33.35 31.60 -1.05 +3.8tTowerSemi Q TSEM 12 36.69 21.32 503 22.80 2830 22.96 21.32 +1.32 -33.1 TownSprts Q CLUB 14.85 4.28 115 13.80 686 14.15 13.50 +.15 +148.6 TowneBank Q TOWN .64f 1.9 35.30 27.85 171 33.05 639 33.30 32.38 +.60 +7.5 TownsqMda N TSQ .30 4.7 9 11.63 6.03 37 6.41 244 6.83 6.35 -.38 -16.5 Toyota N TM 140.99 109.05 130 131.80 659 132.95 129.40 +2.29 +3.6 TraconPh n Q TCON 3.95 2.00 116 2.60 283 2.65 2.50 -.05 -22.4 TractSupp Q TSCO 1.24f 1.6 23 82.68 51.29 1383 79.87 7238 80.00 77.21 +1.63 +6.8sTradDsk A n Q TTD 95.96 40.70 948 97.30 3090 97.87 92.14 +3.16 +112.8 TrnWEnt Q TWMC 3 3.10 .80 87 .93 380 1.10 .92 -.02 -48.9 TransAct Q TACT .36 3.1 30 15.80 8.41 8 11.55 24 11.95 11.20 -.30 -12.8 TrCda g N TRP 2.76 6.2 17 51.85 39.16 1086 44.27 5751 44.91 42.49 +.80 -9.0 TransEntx A TRXC 6.04 .60 6681 5.20 30650 5.23 4.52 +.60 +169.4sTransUn n N TRU .07p 30 75.64 41.07 539 75.77 2866 75.99 74.28 +1.19 +37.9 Trnsalta g N TAC .23 6.60 4.75 34 5.35 116 5.35 5.20 +.15 -10.1 TrnsatlPet A TAT 2.18 .58 35 1.20 379 1.27 1.14 -.06 -13.7sTranscat Q TRNS 34 22.90 12.00 43 22.80 168 23.00 21.60 +.85 +60.0 TrnsRty N TCI .20p 52.00 20.37 3 35.65 12 38.25 35.16 -2.39 +13.8sTransDigm N TDG 24.00 25 367.29 249.57 364 364.89 1518 368.34 359.16 +4.00 +32.9 TransGlb Q TGA .20 5.8 4.13 1.07 600 3.43 5060 4.00 3.37 -.62 +138.4sTranslBio n Q TBIO 15.41 11.45 96 15.94 504 16.60 12.91 +3.09 +38.4 TrnsMont N TLP 3.18f 8.0 16 47.45 33.98 55 39.77 209 40.12 38.53 +.74 +.8 Transocn N RIG 14.34 7.20 9423 12.71 64233 13.26 12.47 -.76 +19.0 TrGasSur N TGS 24.22 11.76 105 14.31 676 14.45 13.59 +.26 -35.6 TravelCtrs Q TA 5.85 2.95 291 4.60 2282 4.68 3.70 +1.00 +12.2 TravCtrs 28 Q TANNI 2.06 8.5 25.48 18.63 8 24.25 56 24.47 24.10 +.21 -4.0 TravelC 29 Q TANNL 2.00 8.3 25.27 17.09 11 24.06 55 24.19 23.90 +.16 -4.5 Travelct 30 Q TANNZ 2.00 8.3 25.55 17.00 3 24.02 14 24.30 24.00 +.02 -3.9 Travelers N TRV 3.08f 2.5 17 150.55 113.76 1880 125.20 9443 130.46 124.34 -1.43 -7.7 Travelport N TVPT .30 1.6 20.30 12.10 382 19.18 3321 19.75 19.13 -.52 +46.7sTravelzoo Q TZOO 73 21.10 5.75 122 19.80 438 21.15 19.25 -.60 +207.0 TrecoraRs N TREC 21 15.60 10.25 21 15.05 131 15.10 14.35 +.40 +11.5 Tredgar N TG .44 1.8 33 24.95 14.70 81 24.55 356 24.95 23.15 +.60 +27.9 TreeHseF N THS 17 85.99 36.35 607 51.75 2627 53.33 51.35 -1.19 +4.6 TrmntMtg n Q TRMT 17.94 11.10 1 13.51 5 13.79 13.31 +.03 -8.0 Trevena Q TRVN 3.10 1.34 838 1.41 4330 1.52 1.39 -.09 -11.9sTrex s N TREX 39 69.06 34.78 295 68.02 1788 69.27 64.87 +2.71 TriPointe N TPH 14 19.55 12.28 1106 16.62 5281 17.45 16.53 -.18 -7.3 TriContl N TY 1.02e 3.8 28.32 22.63 34 27.02 201 27.15 26.93 +.01 +.3 TriCntl pf N TYp 2.50 4.9 52.95 48.56 50.80 +.8 TrianglCap N TCAP 1.20 10.1 17.67 8.91 457 11.89 1887 12.13 11.75 +.09 +25.3 Triangle 22 N TCCA 1.59 6.3 25.87 24.09 2 25.17 8 25.21 25.11 -.00 +.2 TriangC 22 N TCCB 1.59 6.3 25.93 23.99 2 25.17 15 25.20 25.12 -.1tTribMda A N TRCO 1.00 3.0 11 43.71 31.61 2348 33.05 34520 38.46 31.61 -5.51 -22.2 Tricida n Q TCDA 34.80 24.75 76 29.50 538 30.71 26.77 +.40 +13.5 TriCoBsh Q TCBK .68 1.8 22 43.80 33.36 131 37.73 469 37.75 36.77 +.75 -.3 TridntAcq n Q TDAC 9.78 9.72 9.75 82 9.78 9.75 TridntAcq un Q TDACU 10.14 10.00 53 10.08 162 10.08 10.03 +.05 +.5 TrilliumTh Q TRIL 13.30 4.15 42 5.55 375 5.85 5.25 -.05 -23.4 TrilogyMtl A TMQ 1.87 .69 306 1.84 696 1.87 1.58 +.19 +68.8 TriMas h Q TRS 22 30.60 21.65 63 29.85 571 30.20 28.75 +.60 +11.6 Trimble Q TRMB 48 45.70 32.01 921 34.85 4826 35.13 33.92 +.49 -14.2 TrimShrk n N TTAC 38.16 29.09 18 36.93 88 37.16 36.54 +.23 +9.5 TrimAllC n N TTAI 29.03 25.25 27.29 7 27.29 26.87 +.53 +.4 TriNetGrp N TNET 37 57.76 31.52 190 56.05 1435 56.61 54.25 +.61 +26.4 TrinityBio Q TRIB .88 17.7 6 6.54 4.22 37 4.98 87 5.09 4.85 +.13 -2.4 Trinity N TRN .52 1.4 8 38.25 26.80 5299 37.07 10099 37.62 34.19 +2.28 -1.0sTrinMrg n Q TMCX 9.82 9.72 9.80 13 9.82 9.80 +.01 +.4 TrinityPlce A TPHS 7.59 5.86 8 6.73 62 6.90 6.57 +.08 -3.2 Trinseo SA N TSE 1.60f 2.2 8 85.35 57.70 302 72.80 1439 73.55 70.40 +1.15 +.3 TrioTch A TRT 16 8.47 4.05 219 5.35 691 5.53 4.21 +.96 -23.7sTripAdvis Q TRIP 61.39 29.50 1235 59.85 7785 61.39 58.46 +.72 +73.7 TriplePtV N TPVG 1.44 10.8 8 14.19 11.12 106 13.39 817 13.55 12.49 +.86 +5.5 TripPt22 n N TPVY 26.99 24.77 3 25.43 17 25.43 25.11 +.18 -1.7 Triple-S N GTS 34 44.01 15.05 88 37.50 565 39.07 37.33 -1.26 +50.9sTriStCap Q TSC 18 28.15 20.30 327 28.65 922 29.00 25.65 +2.80 +24.6 TriStCap pf Q TSCAP 1.69 6.4 26.86 25.75 2 26.30 21 26.53 26.21 +.00 +1.5 TritonInt n N TRTN 2.08f 6.6 43.85 27.76 252 31.30 1610 32.07 30.10 +.62 -16.4 TriumphBc Q TBK 22 44.05 25.00 410 39.20 1469 41.40 38.30 -1.80 +24.4 TriumphGp N TGI .16 .9 4 34.58 18.30 951 18.60 3185 20.55 18.45 -1.50 -31.6 Trivago n Q TRVG 24.27 4.25 549 4.45 3327 4.68 4.42 -.19 -34.9 Tronc Q TRNC 24.74 11.97 53 16.19 300 17.34 16.16 -1.11 -8.0 Tronox N TROX .18 1.0 59 28.40 16.70 1108 18.75 7629 19.87 17.92 -.55 -8.6tTrovagn rsh Q TROV 13.80 .72 2873 .79 6289 .82 .72 +.04 -78.8 TrueBlue N TBI 17 29.50 19.30 156 27.60 1429 28.25 26.50 +.55 +.4 TrueCar Q TRUE 21.75 8.75 331 11.34 2527 11.68 11.23 -.20 +1.3 TruettHrst Q THST 2.50 1.26 7 1.47 18 1.60 1.45 -.12 -29.0sTrupanion Q TRUP 46.70 20.52 253 45.96 1599 46.70 40.31 +5.15 +57.0 TrstNY Q TRST .26 2.9 17 9.70 7.51 301 9.05 1499 9.10 8.85 +.15 -1.6 Trustmk Q TRMK .92 2.6 19 35.09 28.16 472 34.77 2162 35.05 33.08 +1.76 +9.1 Tsakos N TNP .20 5.9 5.27 3.11 134 3.37 863 3.55 3.35 -.08 -13.8 TsakE pfB N TNPpB 2.00 7.8 26.08 24.80 1 25.48 8 25.51 25.42 +.04 +.8 Tsakos pfC N TNPpC 2.22 8.7 26.29 25.00 4 25.52 19 25.67 25.47 +.06 +.1 Tsakos pfD N TNPpD 2.19 8.8 26.65 24.04 5 24.80 36 25.15 24.80 -.04 +.2 TsaksE p E N TNPpE 25.89 24.58 29 25.31 91 25.33 25.06 +.15 +.4 T2 Biosys Q TTOO 9.98 2.53 481 6.63 2104 7.74 6.60 -1.02 +60.9 Tucows grs Q TCX 46 71.75 49.70 69 59.70 288 60.30 58.60 +.30 -14.8 TuesMrn Q TUES 4.10 1.65 165 2.73 745 2.85 2.66 -.08 -.9 Tuniu Q TOUR 9.88 5.81 21 7.48 359 7.69 7.32 +.06 -2.5 Tuppwre N TUP 2.72 6.7 70.35 39.62 649 40.30 2886 42.24 39.67 -1.83 -35.7 Turkcell N TKC 11.29 5.69 902 6.07 4838 6.18 5.69 +.27 -40.5sTurnPtBr n N TPB .16 .5 33.39 14.45 78 33.39 423 33.56 31.37 +.75 +58.0 TurqHillRs N TRQ 26 3.59 2.63 1177 2.84 9685 2.97 2.77 +.01 -17.2sTurtleBc rs Q HEAR 27.50 1.64 1442 27.10 7073 27.63 23.02 +3.52 +1395.6 TutorPerini N TPC 9 29.90 17.55 312 18.10 1798 18.90 17.88 -.45 -28.6sTwlSeas n Q TWLV 9.94 9.52 191 9.54 1822 9.94 9.52 +.01 +.1stTwlSeas un Q TWLVU 10.30 10.18 1 10.28 1336 10.30 10.18 +.6stTwlSeas rt Q TWLVR .45 .35 102 .37 2896 .45 .35 +5.7 21stCFoxA Q FOXA .36 .8 21 50.15 24.81 23560 46.00 105098 47.51 45.71 -1.56 +33.2 21stCFoxB Q FOX .36 .8 19 49.65 24.30 4488 45.69 24036 47.28 45.44 -1.50 +33.9s21Vianet Q VNET 43 11.23 4.17 460 11.12 3564 11.54 9.90 +1.26 +39.3 22ndCentry A XXII 4.44 1.33 2012 2.49 10290 2.82 2.32 -.27 -11.1sTwilio n N TWLO 65.37 23.25 721 62.66 8983 65.37 60.33 +1.52 +165.5 TwinDisc lf Q TWIN .36 1.4 31.95 16.32 10 25.52 66 25.79 24.73 -.07 -4.0 Twitter N TWTR 47.79 15.67 10432 43.42 86402 45.26 42.74 -1.07 +80.8 TwoHrb pfA N TWOpA 2.03 7.5 28.17 25.38 9 27.15 39 27.15 26.72 +.38 -.4 TwoHrb pfB N TWOpB 1.91 7.5 27.06 24.54 29 25.52 128 25.82 25.35 -.32 -2.8 TwoHrbI rs N TWO 1.88 11.8 6 16.83 13.85 1225 15.93 6899 16.04 15.84 -.04 -2.0 TwoHrIn pfC N TWOpC 25.38 23.26 28 24.41 365 24.84 24.31 -.38 -2.7 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Saturday, July 21, 2018

PAGE 67

TwoRvrBc Q TRCB .22f 1.2 22 20.75 16.51 7 18.62 49 19.83 18.35 +.12 +2.7 2U Q TWOU 98.58 45.50 849 86.59 3148 94.40 85.25 -7.00 +34.2sTylerTech N TYL 56 240.35 165.14 138 238.45 511 240.90 234.50 +2.61 +34.7 TymeTch n Q TYME 9.50 2.01 79 2.91 634 3.13 2.80 -.04 -54.4 Tyson N TSN 1.20 1.9 12 84.65 60.48 2132 64.12 9564 66.61 64.02 -2.18 -20.9U -:tUS AutoPts Q PRTS 2 3.14 1.40 65 1.39 229 1.48 1.38 -.04 -44.8 US Concrte Q USCR 86.35 49.00 244 52.30 1296 52.95 50.13 +1.00 -37.5 US Gld rs Q USAU .21e 3.27 1.05 39 1.33 289 1.45 1.32 -.08 -18.4 UBS 3xLCr N WTIU 41.02 11.57 7 32.59 177 33.43 30.17 -2.48 +38.4 UBS 3xInvC N WTID 38.22 6.75 1 8.05 112 8.70 7.88 +.41 -47.3 VelDlyIn n N EXIV 61.00 26.21 0 37.10 36 38.20 36.60 -23.3 VelLngVS n N EVIX 23.61 8.45 8.70 0 8.70 8.70 -.38 -27.4sUBS FILCG N FBGX 278.24 161.21 3 277.43 18 278.32 273.06 +1.83 +22.1 UBS2xSPDiv N SDYL 3.40e 4.0 91.38 59.18 0 83.96 10 84.42 82.99 +.79 -1.8 UBS Grp N UBS .69e 4.5 20.89 14.89 2165 15.38 15223 15.45 15.12 +.38 -16.4 UDR N UDR 1.29 3.5 23 40.33 32.88 1838 37.07 7134 37.74 36.81 -.33 -3.8 UFP Tch Q UFPT 28 34.00 25.88 8 33.20 51 33.90 32.03 +.90 +19.4 UGI Corp N UGI 1.04f 2.0 11 54.09 42.51 826 52.97 4293 53.54 52.16 +.21 +12.8 UMB Fn Q UMBF 1.16 1.5 22 82.14 62.27 178 78.28 863 78.66 76.36 +2.14 +8.8 UMH Prop N UMH .72 4.6 30 16.80 11.38 86 15.60 897 16.04 15.40 -.05 +4.7 UMH pfB N UMHpB 2.00 7.5 28.10 25.92 8 26.83 25 26.92 26.59 +.24 -1.8 UMH pfC N UMHpC 1.69 6.4 28.46 24.56 7 26.27 24 26.40 25.85 -.41 -3.3 UQM Tech A UQM 1.79 .71 18 .98 152 1.02 .96 -.01 -29.8 USEcology Q ECOL .72 1.1 43 67.35 44.50 59 65.65 386 66.08 64.15 +.13 +28.7sUS FdsHl n N USFD 26 40.21 25.43 1781 40.10 14638 40.52 39.33 +.19 +25.6 USGlobInv Q GROW .03 1.4 7.49 1.25 268 2.11 1457 2.22 1.65 +.29 -45.9sUSPhysTh N USPH .92 .9 58 104.20 56.50 32 104.60 182 104.80 98.75 +5.75 +44.9 US Silica N SLCA .25 1.0 31 38.70 23.75 2852 24.51 10714 26.36 24.20 -1.33 -24.7 USA Cmp N USAC 2.10 12.3 19.33 14.55 153 17.08 1732 17.17 16.63 +.13 +3.3 USA Tc pf Q USATP 27.82 20.75 0 26.85 1 26.92 26.85 -.15 +6.8sUSA Tech h Q USAT 15.58 4.75 416 15.30 2951 15.58 14.60 +.35 +56.9 USA Trk Q USAK 29.15 7.98 66 22.82 451 23.13 20.80 +.50 +25.9 Usaa USA Vl N ULVM 55.24 48.81 1 52.52 32 52.78 52.28 +.11 +1.0 Usaa SCVal N USVM 55.88 47.00 5 55.58 11 55.83 54.93 +.30 +9.6 USAA IntlVl N UIVM 55.54 47.64 2 48.64 15 48.64 48.37 +.19 -5.4tUsaa EMVl N UEVM 56.13 45.42 0 46.02 17 46.29 45.42 -.40 -10.4 Usaa STrBd N USTB 54.88 49.34 0 49.56 4 49.56 49.50 +.04 -1.0 Usaa IntBd N UITB 50.30 48.09 48.71 2 48.71 48.68 -.04 -2.9 USANA s N USNA 28 121.15 52.80 198 110.80 1273 111.80 107.60 +2.10 +49.6 USCF Oil n N USOU 80.79 22.66 3 64.02 51 65.57 59.40 -6.42 +48.9 USCF ShOil N USOD 26.29 4.69 1 5.67 46 6.12 5.59 +.28 -49.9 USCF shpei N BUY 28.70 23.45 0 27.83 1 27.83 27.53 +.48 +9.9 USD Ptrs N USDP 1.41f 13.4 12.00 9.00 24 10.50 147 10.90 10.50 -.30 -6.7 USG N USG 24 43.40 25.60 758 43.20 5417 43.33 43.15 -.03 +12.0 UTStarcm Q UTSI 15 6.51 1.97 8 3.99 57 4.06 3.93 -.01 -29.1 Ubiquiti Q UBNT .17 .2 24 89.99 47.78 226 88.44 950 89.56 87.24 +.47 +24.5 UltaBeauty Q ULTA 26 262.48 187.96 645 254.52 3865 260.50 248.28 -5.35 +13.8sUltimSoft Q ULTI 292.56 181.59 207 292.05 1022 297.16 276.10 +11.52 +33.8 UltraClean Q UCTT 7 34.59 15.36 779 15.93 5499 16.47 15.82 -.17 -31.0 UltPetro n Q UPL 10.98 1.54 1499 1.85 14431 1.92 1.66 +.08 -79.6sUltragenyx Q RARE 87.33 41.67 719 82.90 3021 87.33 81.43 -1.66 +78.7 Ultralife Q ULBI 28 10.95 5.80 2 10.15 53 10.45 9.75 +.15 +55.0tUltrapar N UGP .55e 4.8 26.48 10.77 685 11.40 3713 11.58 10.77 +.20 -49.8 Umpqua Q UMPQ .80 3.6 17 24.89 16.77 3527 22.20 15227 23.39 21.93 -.34 +6.7 UndrArm s N UAA 37 24.70 11.40 4066 21.61 18518 22.48 21.27 +.12 +49.8 UnAr C wi N UA 22.68 10.36 1460 20.02 13719 20.53 19.72 -.21 +50.3 UniQure Q QURE 40.99 6.28 265 34.09 1655 39.75 34.00 -5.36 +74.0 UnicoA Q UNAM 11.30 7.07 7.15 2 7.20 7.15 -.14 -16.4 Unifi N UFI 15 39.21 27.98 28 31.49 221 32.01 31.31 -.35 -12.2 UniFirst N UNF .45f .2 24 193.05 135.95 49 187.20 283 190.70 183.05 -2.40 +13.5 UnilevNV N UN 1.43e 2.5 61.62 51.56 1723 57.97 5985 58.08 55.40 +1.85 +2.9 Unilever N UL 1.48e 2.6 60.13 50.74 1021 57.09 3505 57.27 54.75 +1.55 +3.2 UnionAc un N LTN/U 10.30 10.00 10.27 4 10.30 10.25 +.02 +2.3sUnionBkVA Q UBSH .92f 2.2 23 42.74 30.45 1053 41.45 3431 42.74 39.11 +2.51 +14.6 UnionBkVT Q UNB 1.20 2.3 25 55.00 40.05 2 53.00 8 53.00 52.10 +.55 +.1 UnionPac N UNP 2.92 2.1 10 148.33 101.06 4879 141.41 28286 142.13 136.66 +1.47 +5.5 UniqueF n A UFAB .60 7.3 10 9.70 7.05 1 8.26 37 8.48 8.10 +.14 +11.3 Unisys N UIS 15.05 6.90 453 14.05 2189 14.60 13.90 -.35 +72.4 Unit N UNT 14 28.68 15.29 255 25.75 1443 26.79 25.68 -1.32 +17.0 UnBnOH Q UBCP .52 3.9 19 14.00 11.55 1 13.43 8 13.55 13.10 +.21 +1.3 UtdBOH Q UBOH .48 2.1 12 24.00 20.35 1 22.55 3 22.60 21.87 +.70 +1.6 UBSI Q UBSI 1.36 3.7 22 38.80 31.70 363 36.50 2730 36.70 35.15 +1.00 +5.0 UtdCmtyBc Q UCBA .40 1.4 28.85 18.20 3 27.85 17 27.90 26.95 +.10 +35.5 UtdCmBks Q UCBI .60f 1.9 20 34.18 24.47 504 30.81 1695 31.04 30.09 +.73 +9.5sUCmntyFn Q UCFC .28f 2.5 19 11.98 8.49 138 11.20 1066 11.98 11.06 +.12 +22.7sUtdContl N UAL 12 80.92 56.51 4535 80.91 42959 81.55 71.52 +8.81 +20.0 UtdFnBcp Q UBNK .48 2.7 16 19.35 15.47 106 17.92 635 18.05 17.08 +.59 +1.6 UtdFire Q UFCS 1.24f 2.2 35 58.46 38.95 41 56.96 186 57.03 55.68 +.97 +25.0 UtdInsur Q UIHC .24 1.2 21.45 13.60 69 20.31 274 20.75 20.04 +.24 +17.7 UtdMicro N UMC .09e 3.2 3.14 2.21 1505 2.83 14705 2.88 2.72 +.04 +18.4 UtdNtrlF Q UNFI 13 52.69 32.52 412 43.21 1879 44.94 43.16 -.59 -12.3 UPS B N UPS 3.64 3.2 19 135.53 101.45 1776 112.07 14185 112.90 109.66 +3.10 -5.9 UtdRentals N URI 8 190.74 106.52 1808 151.11 10087 156.69 150.00 -3.72 -12.1 USecBcCA Q UBFO .36 3.4 23 11.65 8.45 17 10.65 89 11.45 10.40 -.60 -3.2 USNatGas N UNL 10.28 8.54 9.08 4 9.13 9.00 -.04 -1.1 US12MoOil N USL 25.74 16.45 10 24.22 96 24.37 23.75 -.45 +15.8 USAntimny A UAMY .59 .20 70 .51 579 .58 .46 +.03 +60.6 US Bancrp N USB 1.20 2.4 13 58.50 48.49 9162 51.06 50467 51.68 50.47 +.15 -4.7 US Bcp pfA N USBpA 35.49e 3.9 935.00 873.48 0 921.01 1 921.01 921.01 -2.29 +3.7 US Bcp pfH N USBpH .89e 3.7 24.34 21.61 80 24.15 252 24.16 23.61 +.15 +7.0 US Bcp pfM N USBpM 1.63 5.8 30.14 27.24 159 27.87 389 27.89 27.41 +.12 -1.2 US Bcp pfO N USBpO 1.29 5.1 26.30 23.95 42 25.23 193 25.43 25.05 -.09 -.2 US Brent N BNO 22.42 12.73 459 20.45 1880 20.68 20.00 -.57 +13.0 US Cellular N USM 44 41.82 32.06 100 33.41 623 34.74 33.09 -1.11 -11.2 US Cellu60 N UZA 1.74 6.9 26.26 23.80 24 25.36 71 25.36 25.07 +.07 +.5 US Cellu 63 N UZB 1.81 7.0 26.95 24.46 6 25.89 27 25.99 25.73 +.02 +.7 US Cell64 N UZC 1.81 7.0 27.48 24.55 11 25.71 64 26.12 25.71 -.41 -.8 USCmdtyFd N USCI 45.44 38.36 55 41.61 782 42.03 41.28 -.68 -2.2 USDslHtOil N UHN 21.76 14.28 0 19.99 2 19.99 19.57 -.25 +3.4 US Engy rs Q USEG 1.96 .68 40 1.20 343 1.28 1.18 -.08 -20.0 US GasFd N UGA 36.45 24.92 47 33.21 102 33.33 32.22 -.55 +4.3tUSCoppFd N CPER 21.26 17.01 46 17.38 236 17.54 17.01 -.18 -17.5 USAgriFd N USAG 18.21 15.55 0 15.97 2 15.97 15.73 +.37 -3.3 USLime Q USLM .54 .7 24 101.40 70.56 2 80.92 8 83.34 78.96 -1.19 +5.0 US NGas rs N UNG 27.92 20.40 1648 22.38 10012 22.55 21.91 -.03 US OilFd N USO 15.25 9.32 19876 14.15 149925 14.29 13.76 -.32 +17.8 US ShrtOil N DNO 74.33 43.86 1 47.07 39 48.24 46.62 +.95 -17.1 USSteel N X .20 .5 22 47.64 22.38 5901 37.13 34589 37.79 35.65 +.92 +5.5 UtdTech N UTX 2.80 2.1 23 139.24 109.10 3161 130.26 18665 132.65 128.78 +.75 +2.1 UtdTherap Q UTHR 8 152.55 100.57 381 125.03 1996 126.64 121.31 +.29 -15.5 UtdGrdian Q UG 1.50e 7.9 28 21.33 15.00 4 19.00 21 19.60 18.75 -.50 +2.7 UtdhlthGp N UNH 3.60f 1.4 22 259.01 183.86 1960 252.70 19240 258.45 246.27 -6.00 +14.6 UnitGrp Q UNIT 2.40 13.8 45 26.55 13.81 5178 17.43 23349 21.80 17.24 -4.27 -2.0 UNITIL N UTL 1.46 2.9 27 53.07 40.92 21 51.15 135 51.72 50.56 -.41 +12.1sUnityBcp Q UNTY .28f 1.1 20 24.95 16.15 5 24.85 39 24.95 24.15 +.90 +25.8 UnityBio n Q UBX 20.48 12.75 34 14.72 170 15.40 14.72 -.43 -11.6 Univar n N UNVR 52 31.95 25.57 1119 27.52 2917 27.75 26.71 +.52 -11.1 UnvslCp N UVV 3.00f 4.6 9 71.60 45.95 128 65.70 1107 68.73 62.80 -2.70 +25.1 UnivDisp Q OLED .24 .3 58 209.00 78.75 653 95.65 3911 98.60 94.10 +2.10 -44.6 UnvElc Q UEIC 23 72.50 26.97 141 35.40 609 35.70 33.45 +.65 -25.1 UnivFor s Q UFPI .35e 1.0 16 39.58 25.93 504 36.68 3131 38.63 34.40 -1.23 -2.5 UnvHR N UHT 2.64 4.1 38 84.90 53.00 26 64.87 142 65.96 62.74 -.82 -13.6 UnivHlthS N UHS .40 .4 14 128.15 95.26 434 112.67 2926 115.30 111.68 -2.07 -.6sUniv Insur N UVE .64a 1.7 13 38.00 15.08 115 37.65 751 38.00 36.40 +1.00 +37.7 UnvLogist Q ULH .42f 1.5 21 28.15 14.05 105 27.85 500 28.04 27.10 +.45 +17.3 UnvSecInst A UUU 3.50 1.05 3 1.35 137 1.40 1.25 +.01 -20.6 UnvStainls Q USAP 57 31.20 17.30 47 25.21 366 25.47 23.31 +1.64 +17.7 UnivTInst N UTI .08 2.4 3.78 2.21 31 3.28 154 3.44 3.26 -.07 +36.7 UnivstPa Q UVSP .80 2.9 16 32.35 26.61 57 27.75 478 28.00 27.30 +.50 -1.1 UnumGrp N UNM 1.04f 2.8 2 58.73 36.15 1335 37.53 6144 38.36 37.05 -.13 -31.6sUnumTh n Q UMRX 16.51 10.15 921 14.06 3208 16.51 13.54 -2.10 +26.6 UplandSoft Q UPLD 37.35 18.52 125 35.25 588 35.72 34.61 -.41 +62.7 Ur-Energy A URG 74 .79 .50 921 .74 4615 .74 .66 +.06 +7.5 UraniumEn A UEC 2.00 .96 2091 1.66 9054 1.68 1.51 +.06 -6.2 UrbnEdg n N UE .88 3.9 27 26.19 19.51 309 22.56 2037 23.04 22.22 -.28 -11.5 UrbanOne Q UONE 4.85 1.25 1 2.30 9 2.40 2.10 -.10 +24.3 UrbanOnD Q UONEK 2.40 1.35 51 2.06 402 2.15 2.00 +.01 +17.4 UrbanOut Q URBN 24 48.24 16.68 940 45.99 6406 47.35 43.81 +1.43 +31.2 UrogenP n Q URGN 69.57 17.07 24 47.35 362 48.49 45.36 -.38 +27.3 UrstdBid N UBP 1.06f 6.0 36 18.92 15.36 13 17.75 24 18.10 17.37 -.27 +4.7 UrsBidA N UBA 1.08f 4.8 30 23.94 17.20 85 22.45 440 22.66 21.86 +.06 +3.3 UrsBid pfG N UBPpG 1.69 6.7 26.60 24.78 1 25.04 13 25.41 25.04 +.12 -4.8 UrstBid pfH N UBPpH 1.56 6.4 26.88 22.97 7 24.55 31 24.88 24.31 +.06 -6.1 UtahMed Q UTMD 1.08 1.1 117.65 68.10 11 95.25 95 102.05 94.25 -5.15 +17.0 Uxin Ltd n Q UXIN 10.49 7.05 710 7.56 5097 8.60 7.40 -1.08 -21.8V -:VBI Vac n Q VBIV 5.10 2.56 82 2.72 733 2.96 2.66 -.21 -36.3 VEON Q VEON .28e 9.4 4.47 2.20 3429 2.98 11926 3.15 2.92 -.06 -22.4sVF Corp N VFC 1.84 2.0 49 89.60 55.51 4380 92.94 16417 93.51 86.42 +8.10 +25.6 VICI Pr n N VICI .64 3.1 21.33 17.58 1078 20.73 9599 21.25 20.56 -.44 -.8 VOC EnTr N VOC .47e 7.5 13 6.66 3.15 140 6.29 632 6.35 5.82 +.42 +6.3 VOXX Intl Q VOXX 5 8.85 4.64 102 5.55 515 5.65 5.40 +.05 -.9 VSE Corp s Q VSEC .32f .7 18 59.90 41.95 15 47.53 95 50.66 47.28 -.99 -1.9 VaalcoE N EGY 3.38 .68 426 3.10 5134 3.25 2.80 -.17 +344.8sVailRsrt N MTN 5.88 2.1 29 291.61 200.68 317 285.23 1177 291.61 285.04 -2.81 +34.2 Vale SA N VALE .29e 2.2 13 15.24 8.97 17615 12.93 81567 13.49 12.75 -.21 +5.7 Valerits hn Q VLRX 6.79 1.19 250 1.49 1271 1.66 1.48 -.15 -47.7 ValeroE N VLO 3.20 3.0 28 126.98 64.22 2292 106.21 13271 108.15 103.75 -1.13 +15.6 ValeroEPt N VLP 2.03f 5.1 14 48.66 33.25 74 39.60 1351 40.72 38.40 +.24 -11.0 Valhi N VHI .08 1.5 48 9.24 2.13 113 5.24 672 5.43 4.89 +.01 -15.1 Validus pfA N VRpA 26.32 24.12 17 26.18 74 26.18 25.80 -.01 +1.0 Validus pfB N VRpB 26.23 24.15 24 25.55 67 25.68 25.45 -.14 -.3 VlyNBcp N VLY .44 3.4 22 13.38 10.61 1696 12.91 8055 12.99 12.52 +.46 +15.1 VlyNB wt18 N VLY/WS .28 .04 .15 +32.7 VlyNBc pfA N VLYpA 1.56 5.9 29.64 25.83 8 26.43 34 26.82 26.43 -.23 -4.8 VlyBcp pfB N VLYpB 28.11 24.99 106 25.95 128 26.15 25.95 -.13 -1.9tValmont N VMI 1.50 1.1 20 176.35 135.40 88 139.65 944 141.40 135.40 -.25 -15.8 ValueLine Q VALU .76 3.5 20 25.14 13.26 1 21.71 10 23.00 20.00 -.54 +12.2 Valvoline n N VVV .30 1.3 25.63 19.86 1052 22.38 5706 22.48 21.52 +.52 -10.7tVanEMGold N OUNZ 13.44 11.95 25 12.09 174 12.21 11.95 -.11 -5.9 VanEGold N GDX .06e .3 25.58 20.84 39134 21.78 182960 22.00 21.48 -.18 -6.3 VnE LgFl n N LFEQ 28.49 24.56 4 27.26 51 27.46 27.21 +3.6 VanE Grn n N GRNB 27.50 25.81 1 26.14 19 26.16 26.00 +.01 -3.1 VnEkSteel N SLX .40e .9 51.92 39.22 9 46.04 61 46.79 45.42 +.11 +.4 VnEkHiIn rs N YMLP 25.49 20.51 2 21.81 33 22.00 21.40 +.29 -6.6 VanE Env N EVX .53e .6 97.00 77.29 0 91.92 0 91.92 91.92 -.36 +5.8 VanE EMHi N HYEM 1.57 6.8 24.95 22.68 78 22.95 831 22.97 22.80 +.07 -6.3sVanEHiYM N HYD 1.45 4.6 31.49 30.60 585 31.48 1952 31.51 31.41 +.02 +.9 VanE ChiBd N CBON .68e 24.34 22.43 22.49 1 22.70 22.44 -.23 -1.0 VnEkShHY N SHYD .81 3.3 25.30 24.04 23 24.57 167 24.68 24.53 +.01 +1.6 VnEkRus N RSX .01e 24.33 19.73 5690 21.04 36039 21.87 20.87 -.75 -.8 VanE BDC N BIZD 1.47e 8.7 18.20 15.39 57 16.93 662 17.09 16.58 +.32 +2.0 VEckPfSec N PFXF 1.24e 6.3 20.27 18.60 87 19.65 475 19.71 19.55 -.01 -.1 VanE FallA N ANGL 1.63e 4.7 30.39 28.56 215 28.83 2920 28.83 28.76 +.01 -3.7 VanE IntHY N IHY 1.26 5.1 26.20 24.18 10 24.58 53 24.61 24.30 +.04 -4.1 VanE Reit N MORT 2.36e 7.9 25.30 21.20 24 24.00 239 24.05 23.80 +.11 -.3 VnEkCfMun N XMPT 1.35 5.3 27.65 24.80 26 25.34 79 25.36 25.19 +.11 -4.9 VanE EmM N EMAG .92 4.4 22.45 20.25 266 20.74 284 20.87 20.47 +.16 -5.0 VanE IGFlt N FLTR .15e .6 25.42 25.15 52 25.29 430 25.30 25.26 +.01 +.1 VanE EMBd N EMLC .98 5.7 19.91 16.75 2521 17.20 15368 17.25 17.01 +.03 -9.4 VanEAltEn N GEX 1.07e 1.8 64.75 56.84 2 59.72 9 59.72 58.45 +1.19 -2.4 VEckMun N PRB .15e .6 24.68 24.08 24.32 13 24.39 24.27 +.04 +.1 VnEkSMu N SMB .20 1.2 17.67 17.05 8 17.32 204 17.36 17.26 +.03 +.4 VanE LgMu N MLN .62 3.1 20.43 19.41 32 19.81 93 19.95 19.80 -.09 -2.6 VanEIntMu N ITM .54 2.3 24.33 23.25 184 23.62 737 23.67 23.59 -.01 -1.9 VnEkHiInInf N YMLI 1.20 9.0 15.10 11.07 3 13.29 11 13.51 12.74 +.41 -1.0 VanE GenDr N GNRX 26.68 20.60 0 25.17 3 25.27 24.81 -.04 +3.6 VanE OilR N CRAK 33.85 23.92 13 32.60 55 32.74 31.80 +.61 +6.2 V IntMoat N MOTI 36.88 32.00 50 33.19 89 33.22 32.77 +.17 -2.7 VEckNucl N NLR 1.72e 3.3 54.27 45.37 51.40 15 51.41 50.92 +.29 +4.8 VnEkGlSpin N SPUN 25.99 21.84 0 25.46 3 25.67 25.46 -.12 +5.4 VanEChAMC N CNXT 37.10 27.75 0 29.01 16 29.50 28.57 -.46 -16.2sVanE Israel N ISRA .44e 1.4 32.47 27.63 1 32.39 15 32.47 32.14 +.01 +6.7 VanEWMoat N MOAT .41e .9 46.20 38.21 42 44.59 373 45.01 44.52 -.40 +5.0 VanE UncOG N FRAK .06e .3 18.24 12.59 14 17.22 42 17.40 16.89 -.46 +10.0 VnEkSemi N SMH .58e .5 114.55 84.08 3534 106.66 23569 107.22 103.71 +1.68 +9.0sVnEkRtl] N RTH 1.39e 1.3 104.38 77.47 6 103.43 33 104.38 103.00 +.19 +13.2 VanE GenD Q GNRX 64.65 53.83 5 60.50 64 60.86 60.01 -.49 +2.0 VanE Agri N MOO 1.10e 1.8 65.86 55.35 8 62.57 133 62.67 61.93 +.24 +1.6 VEckOilSvc N OIH .47e 1.8 29.87 21.70 4611 25.48 24950 26.06 25.35 -.83 -2.2 VanE VecBi Q BBH 136.83 111.36 7 128.29 49 128.88 127.31 -.40 +3.0tVnEkRusSC N RSXJ .81e 2.3 44.21 34.97 3 34.99 9 36.00 34.87 -.73 -14.6 VEckVcREr N REMX .50a 2.2 32.97 19.30 23 22.62 192 23.41 22.61 -1.07 -24.8 VEckChina N PEK 1.41e 1.3 54.26 39.14 5 40.57 23 40.67 39.43 -.04 -16.0 VnEkIndSC N SCIF .57e 1.2 72.57 46.05 15 47.02 216 48.22 46.27 -1.76 -30.7 VanE Egyp N EGPT 40.97 26.30 13 33.77 62 34.80 33.59 -.57 +3.3 VEckPoland N PLND .29e 1.8 21.80 15.47 1 16.57 8 16.57 16.21 +.18 -16.1 VanE JrGld N GDXJ 37.76 29.84 11657 32.09 54869 32.52 31.68 -.44 -6.0 VanE Coal N KOL .13 .8 18.49 13.81 31 15.65 1447 15.84 15.49 -.06 -2.4 VnEk Viet N VNM .32e 2.0 20.50 14.03 191 16.00 863 16.20 15.64 +.35 -10.5 VanEBrzSC N BRF 26.12 17.34 27 19.63 51 19.81 18.56 +1.03 -16.3 VanEIndo N IDX .25e 1.2 26.90 19.96 5 21.03 42 21.12 20.74 -.22 -15.3 VanENatRs N HAP .64e 1.8 39.67 33.38 1 36.50 12 36.74 36.27 -.27 -1.7 VanE VAfr N AFK .53e 2.3 27.39 22.53 8 23.09 32 23.30 22.85 -.11 -7.1 VanE Gam N BJK 1.07e 2.3 50.35 38.99 10 46.14 28 46.32 45.70 +.05 -1.1sVandaPhm Q VNDA 21.25 11.90 292 20.80 2291 21.25 19.55 +1.00 +36.8 VangLTBd N BLV 3.92e 4.2 95.98 86.51 93 88.71 361 89.75 88.65 -1.14 -6.7 VangIntBd N BIV 2.17a 2.7 85.85 79.91 713 80.97 5167 81.15 80.89 -.20 -3.4 VangSTBd N BSV 1.08e 1.2 80.25 77.83 1022 78.18 5560 78.22 78.10 +.01 -1.2 VangTotBd N BND 2.06e 2.3 82.71 78.30 1608 79.16 9901 79.37 79.12 -.21 -3.0 VangExDur N EDV 4.81e 3.1 123.85 107.64 273 113.37 408 115.99 113.24 -3.22 -6.3sVangMegG N MGK 1.33e 1.1 124.03 100.95 72 123.31 471 124.03 122.36 -.14 +10.8 VangMegV N MGV 1.53e 2.0 81.59 69.09 58 76.58 359 77.07 76.27 +.16 +.2 VanHiDvY N VYM 2.10e 2.5 90.93 77.84 426 84.63 2450 85.15 84.48 -.13 -1.2 VangIntHi Q VYMI 2.17e 3.4 72.32 61.20 38 63.15 216 63.15 62.41 +.27 -5.7 VangIntDiv Q VIGI 1.15e 1.7 70.39 62.04 82 66.25 227 66.25 65.33 +.45 -.1 VangEMGv Q VWOB 2.82 3.7 81.69 74.51 70 76.34 294 76.47 76.14 -.17 -4.9 VangEMI N VXF 1.13e .9 122.29 99.37 234 121.49 1856 122.18 120.13 +.32 +8.7sVangGrth N VUG 1.38e .9 156.05 127.70 538 155.29 3301 156.05 154.05 -.14 +10.4 VangLgCp N VV 1.84e 1.4 131.68 111.05 160 128.74 1506 129.38 127.98 +.10 +5.0 VangMidC N VO 1.76e 1.1 164.17 140.54 235 161.97 2090 162.91 160.97 +.08 +4.6sVangSmCp N VB 1.63e 1.0 161.44 131.25 825 160.62 3933 161.44 158.67 +.74 +8.7sVangSCG N VBK 1.19e .7 183.70 141.75 103 182.55 560 183.70 180.43 +.53 +13.5 VangSCV N VBR 1.96e 1.4 140.27 118.55 290 139.15 1048 139.77 137.49 +.58 +4.8 VangTSM N VTI 2.17e 1.5 146.87 123.79 1508 144.84 8208 145.50 144.01 +.14 +5.5 VangValu N VTV 2.05e 1.9 113.46 96.02 772 106.65 9962 107.33 106.23 +.20 +.3 VangSP500 N VOO 3.81e 1.5 263.37 222.12 2711 256.98 10187 258.32 255.80 +.19 +4.8 VangMCVal N VOE 1.76e 1.6 117.97 101.45 120 112.59 762 113.42 112.04 +.09 +.9sVangMCGr N VOT .82e .6 139.85 115.92 216 139.24 533 139.85 137.88 +.11 +9.0 VangREIT N VNQ 3.08e 3.8 86.14 72.05 3266 81.08 19865 82.20 80.55 -1.18 -2.3 VangDivAp N VIG 1.82e 1.7 108.99 91.60 331 105.15 2165 105.36 104.02 +.58 +3.1 V exUSRE Q VNQI 2.86e 4.9 65.20 56.87 203 58.05 2477 58.22 57.32 -.26 -4.0 VangAllWld N VSS 2.83e 2.5 127.14 109.54 84 115.34 976 115.91 114.39 -.29 -3.3 VangTotW A VT 1.53e 2.0 78.12 68.16 78.12 +5.2 VangAllW N VEU 1.34e 2.5 58.90 50.83 1153 52.67 10391 52.72 52.05 +.21 -3.7 VangEmg N VWO 1.10e 2.6 50.99 41.03 10122 42.91 43768 43.00 42.09 +.11 -6.5 VangPacif N VPL 1.37e 2.0 77.96 66.36 88 69.98 632 70.01 69.22 +.41 -4.0 VangEur N VGK 1.71e 3.0 63.60 55.18 1970 57.30 16240 57.38 56.75 +.22 -3.1 VangTEBd N VTEB .28e 52.07 50.36 414 51.10 1763 51.18 50.98 -.02 -1.1sVang500Gr N VOOG 1.62e 1.1 152.68 124.00 66 151.98 245 152.68 150.67 +.15 +11.0 Van500Val N VOOV 2.01e 1.9 116.72 99.89 16 108.32 74 109.04 108.11 +.03 -1.5 VanSC600V N VIOV 1.66e 1.1 146.90 114.49 7 144.94 51 145.73 142.98 +.75 +9.5sVanSC600G N VIOG 1.13e .7 170.61 128.05 18 170.03 102 170.76 166.78 +2.28 +16.5sVangSC600 N VIOO 1.19e .8 158.77 121.82 37 158.18 170 158.94 155.39 +1.52 +13.5 VanMC400V N IVOV 1.50e 1.2 128.40 109.00 8 126.70 36 127.47 125.71 +.09 +4.1sVanMC400G N IVOG 1.16e .8 144.19 118.23 19 143.15 59 144.19 141.97 +.23 +7.6 VanMC400 N IVOO 1.57e 1.2 135.83 113.66 17 134.65 90 135.66 133.58 +.16 +5.3 VanShTTr Q VGSH 1.06a 1.8 60.93 59.70 185 59.86 3343 59.87 59.79 +.02 -.7 VanSTCpB Q VCSH 1.97 2.5 80.41 77.84 822 78.13 6379 78.18 78.05 +.02 -1.5 VanTotBd n Q VTC 2.70 3.3 88.99 80.51 3 81.29 29 81.59 81.26 -.36 -4.4 VangR3K Q VTHR 2.17e 1.7 131.16 110.90 5 129.30 20 129.86 128.53 +.02 +5.3 VanR2KGr Q VTWG .82e .5 155.90 117.80 14 154.49 51 155.26 151.90 +1.12 +14.0 VanR2KV Q VTWV 1.88e 1.6 118.35 97.33 59 116.89 78 117.33 115.63 +.48 +6.7 VangR2K Q VTWO 1.50e 1.1 136.70 107.77 41 135.36 272 136.00 133.42 +.73 +10.7sVanR1KGr Q VONG 1.65e 1.1 153.96 123.04 25 153.26 128 153.96 151.76 +.10 +11.0 VanIntTTr Q VGIT 1.20 1.9 65.53 61.81 103 62.52 3341 62.66 62.50 -.15 -2.2 VanR1KV Q VONV 2.49e 2.3 114.79 99.80 28 107.61 151 108.25 107.25 +.07 -.9 VangR1K Q VONE 2.28e 1.8 131.36 110.94 16 128.83 71 129.40 128.03 +.10 +5.2 VanMtgBSc Q VMBS 1.16 2.3 53.14 50.79 305 51.39 4872 51.49 51.31 -.05 -2.0 VanLTCpB Q VCLT 3.66 4.1 96.52 86.70 131 88.29 1469 89.13 88.16 -1.14 -7.8 VanLTTrs Q VGLT 2.07 2.8 79.71 71.47 465 74.21 1681 75.20 74.17 -1.20 -4.9 VanIntCpB Q VCIT 2.88 3.4 88.76 82.81 1039 83.81 7786 83.97 83.65 -.10 -4.1 VangSTInfl Q VTIP .74e 1.5 49.66 48.52 503 48.80 1786 48.84 48.77 -.09 VangFTSE N VEA 1.10e 2.5 47.89 41.73 5343 43.41 32814 43.44 43.00 +.16 -3.2 VanTIntBd Q BNDX .58a 1.1 55.28 53.84 586 54.89 4519 55.00 54.82 -.02 +1.0 VanTIntStk Q VXUS 1.54e 2.8 61.17 52.81 493 54.80 2817 54.83 54.16 +.20 -3.5sVangCnD N VCR 2.03e 1.2 176.16 138.69 50 174.55 342 176.16 173.86 +.14 +11.9 VangCnS N VDC 3.69e 2.7 151.29 126.78 81 137.38 438 137.75 135.50 +.24 -5.9 VangEngy N VDE 2.37e 2.3 109.79 83.80 103 103.45 955 104.81 102.23 -1.93 +4.5 VangFncl N VFH .90e 1.3 75.48 59.92 387 69.92 2352 70.67 68.55 +1.54 -.2 VanHC Etf N VHT 1.96e 1.2 171.30 144.38 73 165.79 579 167.00 165.42 -1.10 +7.6 VangIndl N VIS 2.25e 1.6 151.28 125.63 69 141.02 1152 141.57 138.71 +1.15 -.9sVangInfT N VGT 1.61e .8 190.95 144.77 327 190.20 1681 191.23 187.44 +.44 +15.5 VangMat N VAW 2.12e 1.6 144.65 120.06 69 132.66 377 134.42 131.60 -.37 -3.0 VangUtil N VPU 3.41e 2.9 125.54 104.82 83 116.78 422 118.16 116.00 -.53 +.2 VangTel N VOX 3.14e 3.7 95.57 81.62 88 85.97 479 88.03 85.90 -1.92 -5.7 VantEng n Q VEAC 9.97 9.62 9.94 46 9.94 9.90 +.02 +2.3sVantEn un Q VEACU 10.43 9.97 10.43 15 10.43 10.30 +.13 +2.4 VarexImag Q VREX 43.76 27.80 113 38.20 691 38.32 36.47 +.66 -4.9 VarianMed N VAR 89 130.29 95.23 551 116.41 2951 117.17 114.43 +.05 +4.7 Varonis Q VRNS 83.10 35.55 205 79.00 1144 80.65 77.30 +.10 +62.7tVascuBio Q VBLT 9.05 2.00 131 2.10 559 2.20 2.00 -.05 -70.4 Vaxart rs Q VXRT 11.88 2.76 12 3.09 54 3.23 3.05 -.07 -50.4tVectoIQ n Q VTIQ 9.59 9.52 9.54 958 9.59 9.52 +.00 -.4 VectoIQ un Q VTIQU 10.10 9.97 13 10.09 651 10.10 10.04 +.04 +.9tVectorGp N VGR 1.60b 8.6 23 23.14 17.90 672 18.57 5576 19.10 17.90 -.48 -17.0 Vectren N VVC 1.80 2.5 28 71.71 58.00 209 71.42 1392 71.58 71.22 +.11 +9.8 Vectrus N VEC 14 41.48 25.17 61 31.16 350 31.66 30.86 -.15 +1.0tVedantaLtd N VEDL 1.20e 10.2 21.99 11.73 326 11.76 2050 12.27 11.71 -.46 -43.5 VeecoInst Q VECO 33.40 10.85 151 15.45 1644 16.30 15.10 +.10 +4.0 VeevaSys N VEEV 93 85.00 52.17 468 83.10 2570 84.22 81.00 +.57 +50.3tVenatorM n N VNTR 26.90 15.07 739 15.58 5886 17.16 15.07 -1.18 -29.6 Ventas N VTR 3.16 5.4 16 69.92 46.55 1894 58.25 11727 58.60 57.08 +.04 -2.9 VentasR 43 N VTRB 1.36 5.4 25.80 24.15 1 25.01 21 25.10 24.97 -.08 -.6sVeoneer n N VNE 53.31 41.45 568 50.81 3711 53.31 47.81 +3.85 +19.1 VBradley Q VRA 40 15.47 6.99 214 13.76 1447 14.34 13.22 +.53 +13.0 Veracyte Q VCYT 10.51 5.23 81 10.22 627 10.49 9.79 -.09 +56.5 Verastem Q VSTM 9.07 2.77 2157 8.31 8959 8.57 7.71 -.19 +170.7 Vereit N VER .55 7.4 8.75 6.52 7455 7.39 41397 7.68 7.37 -.30 -5.1 Vereit pf N VERpF 1.68 6.5 27.05 24.43 71 25.85 331 25.85 25.30 +.22 +1.1 VeriFone N PAY 32 23.14 14.90 962 22.86 3333 22.90 22.84 +29.1 Vericel Q VCEL 14.75 3.00 699 10.60 6029 10.68 9.00 +1.50 +94.5 VerintSys Q VRNT 49.10 37.05 220 48.35 1153 49.00 47.65 -.15 +15.5sVerisign Q VRSN 39 150.10 96.78 453 149.09 2585 150.10 145.61 +1.51 +30.3 Verisk Q VRSK 39 113.29 78.97 675 112.59 2849 113.06 110.48 -.45 +17.3 Veritex Q VBTX 27 33.08 23.84 80 32.01 567 32.14 31.28 +.60 +16.0 Veritiv N VRTV 42.45 20.35 34 40.15 244 40.75 39.55 +.55 +38.9 Veritone n Q VERI 74.92 7.76 54 16.71 496 17.42 15.88 -.39 -28.0 VerizonCm N VZ 2.36 4.7 7 54.77 43.20 12026 50.62 55926 51.94 50.35 -.79 -4.4 VerizonC 54 N VZA 1.48 5.7 27.23 25.39 16 26.01 129 26.07 25.81 -1.4 VermilnE g N VET 2.03 40.59 30.18 93 35.72 729 36.83 35.33 -1.26 -1.7tVermillion Q VRML 2.10 .55 901 .65 2606 .79 .55 +.03 -66.2 VeronaPh n Q VRNA 25.55 10.44 6 13.20 18 13.95 13.00 -.75 +11.2 Verrica n Q VRCA 23.29 16.54 12 18.45 108 18.98 18.10 -.42 +5.4 Versartis Q VSAR 22.10 1.35 117 2.03 694 2.10 2.00 -.03 -8.0 Verso Cp N VRS 22.69 3.82 140 21.15 891 21.91 20.53 +.26 +20.4 Versum N VSM .24f .6 42.74 33.06 694 38.58 1870 38.71 36.73 +1.29 +1.9 VertexEn Q VTNR 1.50 .65 85 .99 227 1.00 .94 -.01 +4.2sVertxPh Q VRTX 183.39 127.67 1606 177.40 7409 183.39 176.71 -3.10 +18.4 Veru Inc Q VERU 3.00 .90 39 2.05 290 2.16 2.01 -.03 +79.8 ViaSat Q VSAT 80.26 57.75 312 69.19 1931 70.25 67.29 -.72 -7.6 ViacomA Q VIA .80 2.5 7 42.55 28.20 13 32.10 98 35.25 32.00 -2.95 -8.0 ViacomB Q VIAB .80 2.9 5 36.77 22.13 2848 27.49 15751 30.24 27.45 -2.51 -10.8 ViadCorp N VVI .40 .7 28 61.85 46.95 50 56.95 233 57.40 55.95 -.10 +2.8 Viavi Q VIAV 30 11.54 8.34 1944 10.32 7993 10.61 10.02 -.14 +18.1 Vical rs Q VICL 3.70 1.02 232 1.30 1053 1.36 1.20 +.06 -29.0 Vicor Q VICR 52.05 16.30 156 50.60 967 52.00 49.25 +.95 +142.1 VicDvAcc n Q VSDA 29.50 25.49 0 29.36 1 29.38 29.29 +.11 +3.2 VicMultiF n Q VSMV 29.20 24.92 0 28.29 7 28.37 28.23 -.05 +2.6 Vict500VW Q CFA .44e .9 52.01 43.63 23 50.70 265 50.90 50.31 +.19 +3.9 VictDisEnV Q CSF .38e .8 49.61 39.59 9 48.90 22 49.06 48.20 +.40 +8.3 Vict500EV Q CFO .47e .9 52.03 43.52 88 50.67 401 50.84 50.08 +.22 +3.8 VicEM Hi n Q CEY 28.35 23.66 5 24.36 43 24.41 23.88 +.09 -6.7 VictDevVol Q CIZ .01j 39.92 32.95 7 34.25 55 34.45 33.84 +.12 -2.4 VictIncEV Q CDC 1.09e 2.3 48.81 43.05 41 46.64 219 47.08 46.35 -.19 +.5 VictSCVol Q CSA .16e 50.28 40.61 1 49.99 6 50.04 49.35 +.47 +8.5 VictIntlVol Q CIL .15e 46.94 38.16 0 39.90 3 39.90 39.70 +.13 -1.8 VicEmMkt Q CEZ 31.99 26.23 2 26.95 5 27.13 26.77 -.21 -9.1 VictLCHiDv Q CDL .44e 47.44 41.96 9 45.36 44 45.66 45.27 -.21 +.1 VictSCHiD N CSB .60e 47.44 39.13 3 47.09 21 47.27 46.42 +.23 +5.6 VictIntHiD Q CID .33e 38.00 33.58 34.26 17 34.54 34.03 -.31 -5.4 VictCap n Q VCTR 13.50 9.20 49 10.11 227 10.69 9.97 -.02 -12.8 ViewRay n Q VRAY 10.64 4.40 935 9.66 4188 9.90 8.76 +.73 +4.3 VikingTh n Q VKTX 13.43 .88 4383 10.92 12191 11.55 9.61 +.18 +169.0 VikngTh wt Q VKTXW 3.84 .25 3.17 +25.3 VillagB&T Q VBFC 52 34.30 26.90 33.35 1 34.05 33.35 -.65 +8.8 VillSupMkt Q VLGEA 1.00 3.4 17 31.49 21.95 16 29.69 97 30.20 28.51 +.66 +29.5sVinceHlg rs N VNCE 6 21.08 3.20 31 20.27 357 21.08 18.66 +1.44 +227.5 ViperEnPt Q VNOM 1.92f 6.0 37 34.49 14.76 354 32.18 2401 32.34 29.86 +.46 +37.9 Vipshop N VIPS 9 19.14 7.79 5136 10.03 24049 10.33 9.81 -.21 -14.4 VirTra n Q VTSI 7.36 4.14 3 4.97 26 5.10 4.82 -.12 -21.1 Virco Q VIRC .06 1.3 6.05 3.95 1 4.70 17 4.75 4.60 +.05 -6.9 VirnetX A VHC 8.75 2.10 109 3.35 953 3.50 3.25 -.10 -9.5 VirtuFin n Q VIRT .96 3.7 14 37.85 13.10 457 26.15 2709 26.60 25.30 +.35 +42.9 VirDynCr n N BLHY 25.49 24.24 8 24.56 43 24.67 24.47 -.02 -.9tVirShUS n N VESH 24.93 20.86 1 21.75 1 21.75 20.86 +.70 -4.8 ZweigTR N ZTR .97 8.4 14.18 10.74 152 11.63 632 11.70 11.32 +.26 -13.2tVirtGblMSc N VGI 1.87 13.8 19.46 13.22 45 13.57 366 13.59 13.22 +.02 -22.5 VirtusInv Q VRTS 1.80 1.4 16 138.03 103.81 77 129.05 335 133.66 127.35 -2.45 +12.2 VirtusIn pf Q VRTSP 1.81 1.7 114.06 96.13 0 106.55 21 109.54 100.69 -.75 +5.6sVirtusa Q VRTU 54.89 31.53 136 54.13 668 54.89 53.32 -.08 +22.8sVisa s N V .84 .6 47 141.17 96.59 7154 140.99 33381 141.47 137.42 +1.57 +23.7sVishayInt N VSH .34f 1.3 26.50 16.65 1821 25.25 8110 26.50 25.10 -.45 +21.7sVishayPrc N VPG 37 40.45 16.55 138 40.45 341 41.60 38.25 +1.45 +60.8tVistaGold A VGZ .92 .56 310 .66 746 .66 .56 +.03 -6.4 VistaOutd n N VSTO 25.07 12.36 299 15.59 1812 16.16 15.33 -.44 +7.0 VistaGn n Q VTGN 2.65 .69 99 1.38 1343 1.53 1.25 +.01 +24.0 Visteon s Q VC 25 140.64 91.75 377 128.15 1999 132.19 126.71 -2.88 +2.4 VistraEn n N VST 24.81 15.86 2676 23.18 15120 24.01 22.90 -.26 +26.5 VitalThera Q VTL 8.81 2.43 144 8.45 1013 8.55 7.35 +.95 +42.0 VitaminSh N VSI 8 11.65 2.95 181 7.35 1292 7.50 6.51 +.45 +67.0 ViveveMd n Q VIVE 7.42 1.60 154 2.56 804 2.72 2.47 +.04 -48.5 VivintSolar N VSLR 20 5.80 2.70 262 5.30 1642 5.65 5.10 -.30 +30.9 Vivopwr n Q VVPR 6.69 1.02 8 1.80 77 1.98 1.75 -.11 -37.9 Vivus Q VVUS 3 1.27 .33 285 .74 1556 .78 .73 -.03 +47.3 VMware N VMW 41 165.00 88.11 1659 152.25 7142 156.40 150.88 -2.80 +21.5 VoceraCm N VCRA 33.17 22.43 116 32.59 786 32.80 31.06 -.14 +7.8tVodafone Q VOD 1.82e 7.8 32.75 23.27 7245 23.45 26505 24.27 23.23 -.71 -26.5 VolarisAv N VLRS 15.99 4.87 962 6.59 2982 6.63 5.94 +.12 -17.8 VolitionRX A VNRX 4.00 1.85 51 1.99 296 2.10 1.94 -.03 -32.3 VoltInfoSci A VISI 4.90 2.16 21 3.85 82 4.00 3.75 -.05 +1.3 Vonage N VG 13.67 6.35 1064 13.36 6060 13.60 13.09 +.06 +31.4 Vornado N VNO 2.52 3.5 26 80.92 64.14 679 72.19 3606 74.11 71.63 -1.73 -7.7 Vorndo pfK N VNOpK 1.43 5.6 25.93 23.64 31 25.66 67 25.75 25.37 +.01 +1.6 Vorndo pfL N VNOpL 1.35 5.5 25.78 22.37 531 24.41 784 25.10 24.38 -.69 -1.9 Vornad pfM N VNOpM 1.31 5.5 25.18 21.57 48 23.63 264 24.10 23.63 -.42 -5.9 Voxeljet N VJET 6.37 3.07 41 3.58 96 3.70 3.51 -.03 -21.7 VoyaAsPcD N IAE 1.02 10.8 11.38 9.30 19 9.48 134 9.50 9.32 +.13 -9.5 VoyaEmHi N IHD .92 11.9 9.86 7.61 37 7.73 267 7.87 7.68 -.02 -13.1 VoyaFincl N VOYA .04 .1 17 55.27 35.82 1892 48.97 7999 49.40 47.13 +1.57 -1.0 VoyaGlAdv N IGA 1.12 9.7 11.85 10.45 47 11.50 175 11.56 11.43 +.06 +.6 VoyaGlbDv N IGD .91 12.2 8.16 7.00 138 7.49 1147 7.49 7.35 +.14 -3.4 VoyaInfra N IDE 1.46 9.7 17.66 14.25 81 15.07 328 15.09 14.39 +.69 -10.6 VoyaIntHD N IID .83 12.5 7.94 6.46 17 6.61 95 6.64 6.54 +.01 -12.3tVoyaPrRTr N PPR .29 5.8 5.35 4.93 248 4.97 2644 5.00 4.93 -.03 -2.0 VoyaNatRs N IRR .81 12.4 7.00 5.75 94 6.50 518 6.51 6.32 +.10 +3.8 VoyagerT n Q VYGR 31.91 8.10 724 18.70 2857 20.03 17.32 +.41 +12.7 vTvThera n Q VTVT 8.40 .65 47 1.44 403 1.57 1.42 -.13 -76.0 VulcanM N VMC 1.12 .9 26 141.20 108.17 797 123.88 6382 125.90 121.77 -2.28 -3.5 Vuzix Q VUZI 11.40 4.10 321 7.68 1166 8.10 7.55 +.08 +22.8 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 19 www.sunnewspapers.net The Sun/Saturday, July 21, 2018

PAGE 68

A -ARCAbio rs ABIO .59 +.02 ASV Hld n ASV 7.32 +.27 AbeonaTh ABEO 14.35 +.15 Abraxas AXAS 2.76 -.11 Acasti g rs ACST .56 +.01 AccelrDiag AXDX 21.60 -.75 AcerTh rs ACER 20.25 -.10 AdamisPh ADMP 3.80 +.15 AdestoTc n IOTS 5.70 -.30 AdmaBio ADMA 4.84 +.03 Adomani n ADOM .80 +.02 AMD AMD 16.50 -.21 AehrTest h AEHR 2.70 -.06 AEtern g rs AEZS 1.92 -.02 Aethlon rs AEMD 1.29 +.01 Agenus AGEN 2.12 -.12 AgroFresh AGFS 7.03 -.02 Airgain n AIRG 10.50 +.09 AkariTh rs AKTX 2.08 +.02 AkersBios AKER .37 -.00 Akoustis n AKTS 8.82 -.15 Albireo ALBO 32.61 +.06 AldeyraTh ALDX 7.90 -.15 All MMA n AMMA .20 -.01 AldHlPrd rs AHPI 2.50 -.06 AltaMesa n AMR 6.70 -.08 Amedica rs AMDA .48 +.00 AmeriHld n AMRH 1.33 -.08 AmElTech AETI 1.25 +.02 Anavex rs AVXL 3.16 -.05 AntaresP ATRS 2.78 +.02 ApollEnd rs APEN 8.28 +.18 ApolMed n AMEH 27.22 -.02 ApplRecy h ARCI .68 -.00 ApldDNA APDN 1.40 +.02 ApricusB rs APRI .40 -.01 AptoseB g APTO 3.13 -.17 AquaMetal h AQMS 3.08 +.21 AquaB Tc n AQB 3.02 -.03 Aradigm h ARDM 1.46 -.01 Arcimoto n FUV 4.08 +.33 AspenGp n ASPU 7.65 +.10 AssembBio ASMB 41.84 +.66 Astrotch rs ASTC 3.34 -.03 AsureSftw h ASUR 16.01 -.02 Athersys ATHX 2.07 AtlAcq n ATAC 10.26 +.06 Atomera n ATOM 5.78 -.03 AttisInd hn ATIS .40 -.00 Attunity ATTU 12.70 +.41 AutoWeb AUTO 4.03 -.12 AveThera n ATXI 4.06 -.10 AVEO Ph h AVEO 2.14 -.04 AvidBios rs CDMO 6.07 +.40 AxoGen AXGN 55.00 -.20 AytuBioSc n AYTU .29 +.01 AzurRx n AZRX 2.58 -.06B -BIO-key n BKYI 2.31 +.06 BOS Ltd BOSC 2.60 -.02 BankMarin BMRC 82.45 +.30 BenitecB n BNTC 2.73 -.02 BioDlvry lf BDSI 2.80 -.08 BioLifeSol BLFS 21.99 +.87 BioLneRx h BLRX .91 -.00 BioanlySys BASI 1.80 +.01 Bioblast rs ORPN 1.54 +.04 BiostrPh rs BSPM 2.24 +.02 Boxlight n BOXL 4.11 +.01 Brainstorm BCLI 4.18 Bridglne rs BLIN 1.56 -.05 BroadVis BVSN 2.10 BroadwdE BWEN 2.54 +.07C -CAS Med CASM 1.96 +.03 CASI Phr h CASI 7.35 +.27 CHF Sol rs CHFS 1.50 +.03 CM SevSt n CMSS 9.90 +.02 CTI BioP rs CTIC 2.35 +.08 CUI Glbl CUI 2.83 -.01 Caladriu rs CLBS 5.45 -.15 CambLrn ABCD 12.10 +.02 CancerGen CGIX .93 +.01 Capricor CAPR 1.30 -.04 CpstnTur rs CPST 1.78 -.03 CaroFin s CARO 42.42 +.36 CatalstB rs CBIO 10.38 -.53 CatalystPh CPRX 3.05 -.03 Catasys n CATS 7.12 -.02 Celcuity n CELC 23.48 +.05 Celsion rs CLSN 2.96 -.01 CelsiusH n CELH 4.61 -.05 Cemtrex rs CETX 2.02 -.03 CntRsDvA CDEV 17.47 -.26 CntlVyCm CVCY 21.17 -.10 CentCas CNTY 8.58 +.08 Cerecor n CERC 4.66 +.04 CescaTh h KOOL .42 -.00 ChampO hrs CSBR 8.76 -.13 Chantic rs BURG 2.99 -.07 CharlsCol h CTHR 1.10 +.03 CharterFn CHFN 24.19 +.14 ChckPnt n CKPT 2.78 +.06 Chembio CEMI 11.30 +.20 ChAdvCns CADC 6.95 +.55 ChinAutLog CALI 2.37 ChinaAuto CAAS 4.05 -.06 ChinCer rs CCCL 1.61 -.06 ChiCmCr h GLG 1.08 -.03 ChiCustR n CCRC 8.61 -.43 ChinaHGS HGSH 1.61 -.01 ChinLend h CLDC 1.82 -.03 ChinaNRes CHNR 2.11 -.07 ChiRecy rs CREG 1.52 -.07 ChinaNt rs CNET 2.31 -.04 ChromaDx n CDXC 4.38 -.04 CitiusPh n CTXR 2.74 +.11 CivistaBcsh CIVB 25.06 +.07 ClearSign CLIR 1.98 +.03 CoDiagn n CODX 3.44 CodaOct n CODA 5.05 -.24 CoffeeH JVA 5.34 -.04 CohBar n CWBR 5.63 -.07 CmtyBkTr ESXB 9.85 +.10 CmstkH rs CHCI 2.60 -.03 ContraFect CFRX 2.41 -.03 Corcept CORT 13.00 -.22 CountrP rs CPAH 3.07 -.08 CryoPort rs CYRX 15.97 -.13 CueBioph n CUE 11.22 +.15 Cyclacel rs CYCC 1.49 CymaBay CBAY 12.41 -.40 Cyren Ltd CYRN 2.90 -.05 CytRx rs CYTR 1.21 -.02 Cytosorbnt CTSO 11.85 -.15D -DareBio rs DARE 1.24 -.03 DarioHlth DRIO 1.32 +.01 Daseke n DSKE 9.53 -.03 Data IO DAIO 6.61 -.01 Datawatch DWCH 12.95 +.35 DelTaco TACO 14.10 -.24 DelmarPh n DMPI .65 +.01 DeltaTch h DELT 1.08 Dennys DENN 15.89 Determine DTRM 1.27 -.02 DifferBr rs DFBG 5.82 +.01 DiffusP hn DFFN .46 +.02 DigitalAlly DGLY 2.60 +.05 DigitlTurb APPS 1.44 -.02 DivrsRst h SAUC 1.01 -.20 DolphEnt hn DLPN 3.09 -.44 DragVic n LYL 3.15 +.18 DryShips s DRYS 4.92 -.26 DynavaxT DVAX 15.75 +.10E -ENDRA n NDRA 2.09 -.05 ENGlobal ENG 1.32 +.04 EagleBncp EGBN 57.40 +.35 Eco-Stim h ESES .68 +.03 eGain EGAN 13.90 +.40 EksoBio n EKSO 1.90 +.05 EltekLtd rs ELTK 3.92 -.08 Energous WATT 14.49 -.99 EsqFnHld n ESQ 25.75 -.28 EuroTech CLWT 4.25 -.10 Euroseas rs ESEA 1.63 -.15 EvofemBio EVFM 2.44 +.10 EvokePhm EVOK 2.69 EvolvgSys EVOL 2.65 ExactSci h EXAS 67.62 +.01 ExelaTch n XELA 4.90 -.05 EyegatePh EYEG .60 -.01F -FS Bncp FSBW 62.13 +.09 FarmMer s FMAO 47.61 -.04 FarmersNB FMNB 16.75 +.45 FedlStAc n FSAC 9.90 +.03 FenncPhr n FENC 9.21 +.05 FinTcII n FNTE 10.04 +.01 FinjanH FNJN 4.59 -.26 First LI s FLIC 25.30 -.30 FiveStar FVE 1.38 +.08 FlexSh n FPAY 3.66 +.11 Fonar FONR 27.30 +.50 ForshtAut n FRSX 3.07 +.02 FortressBio FBIO 2.60 -.08 Forward h FORD 1.83 +.07 FulingGbl n FORK 3.35 FullHseR FLL 3.23 FuweiF rs FFHL 2.85 -.16G -GSV Cap GSVC 6.98 -.04 GTx Inc rs GTXI 16.81 +1.46 GalectinTh GALT 5.62 -.20 GalmedPh GLMD 15.00 -.02 GeneticT rs GENE 1.32 +.00 Gevo rs GEVO 4.11 +.01 GblEagEnt ENT 2.74 -.02 GlobusM rs GLBS .44 -.02 GoodTimes GTIM 4.25 +.03 GorsHl A n GSHT 10.15 -.01 GoresHl un GSHTU 10.71 GreenBrick GRBK 10.00 GrpoFin GGAL 35.62 +1.27H -HTG Mol h HTGM 3.31 +.14 HalladorE HNRG 6.58 +.34 HaymkAc n HYAC 9.75 -.03 HaymkA un HYACU 10.35 +.07 HebronTc n HEBT 1.74 +.07 HeliMAn h HMNY .10 -.01 HernTher h HRTX 39.00 HeskaCorp HSKA 107.77 -1.55 Histogenics HSGX 2.37 -.06 HostessBr n TWNK 14.40 +.12 HowardBcp HBMD 17.75 +.25 HudsonTc HDSN 1.89 +.05 HuttigBld HBP 4.30 -.12I -ICAD ICAD 3.00 +.02 IFresh n IFMK 4.17 +.15 Itus Cp hrs ITUS 3.45 +.08 IdealPower IPWR 1.09 +.11 Identive lf INVE 4.69 +.28 IderaPhm IDRA .86 -.01 ImmuneP rs IMNP .19 -.00 ImprimisP IMMY 2.43 +.07 InfrEnAlt IEA 9.76 -.19 InspEnt INSE 6.40 +.15 IntecPhm n NTEC 4.70 -.05 IntegMed n IMTE 13.61 -.20 Intelliph IPCI .37 -.03 IntlnkEl n LINK 4.20 +.12 IntrpDia rs IDXG 1.05 +.02 iRadimed IRMD 22.80 +.15 Iteris ITI 5.39 -.15 Izea n IZEA 1.59 -.04J -Jason Inds JASN 2.50 -.05 JointCorp JYNT 8.28 +.40K -KBS Fash rs KBSF 5.08 +.10 KayAnAc n KAAC 9.91 KaziaTh rs KZIA 3.36 +.01 KeryxBio KERX 4.33 -.16 KindredBio KIN 12.85 Kingstone KINS 16.65 +.20 KingtoneW KONE 6.44 +.14 KitovPh n KTOV 2.17 -.04 Koss h KOSS 2.71 +.05 KrystlBio n KRYS 18.33 +.33L -LM FdgA n LMFA .37 LRAD h LRAD 2.95 -.02 LaJollaPh LJPC 32.27 +1.21 Landcad n LCA 10.11 +.01 LandsEnd LE 25.60 -.15 W -:sW&T Off N WTI .40 4.5 15 8.92 1.83 3726 8.85 16062 8.95 7.66 +.77 +167.4 WBI TacGr N WBIA .03e .1 26.51 22.50 12 24.90 31 24.98 24.53 +.13 -.9 WBI TactV N WBIB .08e .3 27.48 23.67 10 24.54 25 24.64 24.32 +.07 -6.9 WBI TacYd N WBIC .28e 1.2 23.53 20.92 13 23.21 32 23.37 23.10 +.04 +3.7 WBI TacSel N WBID .05e .2 25.62 21.85 10 24.41 24 24.49 24.02 +.25 -.4 WBI LCTG N WBIE .19e .7 28.05 23.50 17 26.99 38 27.11 26.92 -.04 +3.6 WBI LCTV N WBIF .22e .8 30.46 25.84 14 29.11 32 29.22 28.86 +.23 +.7 WBI LCTY N WBIG .31e 1.2 28.00 22.65 16 26.75 42 26.86 26.69 -.09 +3.5 WBI LCTS N WBIL .04e .1 29.15 24.92 13 27.12 30 27.20 26.74 +.26 -1.1 WBI PwFact N WBIY 27.94 22.34 23 27.16 92 27.43 27.04 -.02 +2.1 WBITacRot N WBIR 26.78 24.18 7 25.07 19 25.14 25.02 -.01 -1.5 WBI TacInc N WBII .26e 1.1 25.76 23.77 14 23.97 45 24.06 23.92 -.09 -5.6 WBI THiInc N WBIH .45e 1.9 25.43 23.68 28 23.91 114 24.04 23.86 -.15 -4.1tWCF Bcp n Q WCFB .20 2.2 11.00 8.75 0 9.30 3 9.30 8.75 +.12 -2.4sWD 40 Q WDFC 2.16 1.4 39 163.70 103.80 73 159.70 434 163.70 155.60 -2.06 +35.3 WEC Engy N WEC 2.21 3.4 21 70.09 58.48 1554 64.84 7665 65.56 64.24 -.35 -2.4sWEX Inc N WEX 38 197.77 101.14 265 196.23 1390 197.77 191.54 +.19 +38.9 WMIH Q WMIH 1.61 .60 1225 1.40 6592 1.41 1.36 +.03 +64.9 WNS Hldg N WNS 26 54.38 33.68 283 50.75 1691 53.57 48.41 -2.57 +26.5 WP Carey N WPC 4.06 6.1 18 72.41 59.23 204 66.02 1602 66.66 65.07 -.76 -4.2tWPP plc N WPP 3.91e 5.1 103.53 73.66 241 76.03 1085 80.70 73.66 -5.94 -16.0 WPX Engy N WPX 19.78 9.38 2925 18.78 22502 19.06 18.04 +.04 +33.5 WPX pfA N WPXp 1.56 2.0 81.68 45.44 22 77.65 284 78.50 74.59 +.36 +25.5 WSFS s Q WSFS .44f .8 18 56.70 42.45 112 54.25 585 54.50 52.80 +1.60 +13.4 WSI Inds Q WSCI .16 2.9 62 6.55 2.85 2 5.58 27 5.70 5.30 -.01 -7.0 WVS Fn Q WVFC .32a 2.0 26 18.05 14.76 16.36 1 16.50 16.36 -.14 +5.6 Wabash N WNC .30 1.5 14 26.54 18.25 361 19.88 2396 20.25 18.87 +.43 -8.4 WABCO N WBC 16 162.20 113.00 713 120.46 3269 123.02 117.04 -.57 -16.1sWabtec N WAB .48 .5 32 105.10 69.20 700 104.72 3618 105.45 101.93 +.65 +28.6 WaddellR N WDR 1.00 5.2 13 23.82 17.53 808 19.05 2977 19.22 18.35 +.70 -14.7 WageWrks N WAGE 30 69.25 38.40 341 51.65 1283 52.68 50.53 -.80 -16.7 WalMart N WMT 2.08f 2.4 21 109.98 75.55 4815 88.06 28675 89.19 86.83 +.36 -10.8 WalgBoots Q WBA 1.76f 2.7 14 83.89 59.07 7554 64.98 45839 66.72 64.31 -.19 -10.5 WalkerDun N WD 9 61.44 42.66 101 59.54 533 59.96 56.95 +2.21 +25.3 WarrMet n N HCC .20 31.65 9.19 944 26.78 5342 27.32 24.74 +1.21 +35.8 WashFed Q WAFD .68 2.0 15 37.70 29.80 312 33.40 1980 33.83 32.35 +.65 -2.5 WashPrGp N WPG 1.00 13.0 21 9.79 5.40 1438 7.69 10005 7.96 7.52 -.23 +8.0 WashPr pfH N WPGpH 1.88 8.0 25.55 20.05 17 23.50 51 23.50 23.04 +.24 -4.5 WashPr pfI N WPGpI 1.72 8.1 25.85 19.11 6 21.20 35 21.36 20.90 -.11 -14.4 WREIT N WRE 1.20 4.0 29 33.96 24.92 349 30.13 1708 30.73 29.58 -.66 -3.2 WshTrst Q WASH 1.72 2.9 21 63.25 48.85 20 59.90 107 60.25 58.10 +1.85 +12.5 WasteCon s N WCN .56 41 78.50 63.27 504 77.11 2436 78.18 76.41 -1.02 +8.7 WsteMInc N WM 1.85 2.2 18 89.73 73.48 1061 82.69 6862 84.38 82.30 -1.68 -4.2 Waters N WAT 30 220.20 171.32 532 197.15 3202 199.32 190.73 -.94 +2.0 WaterstnF Q WSBF .48a 2.8 16 20.05 16.60 32 17.10 265 17.55 17.05 +.3 Watsco N WSO 5.80 3.1 35 192.94 141.61 164 185.73 1013 186.69 180.52 +3.12 +9.2sWattsWtr N WTS .84f 1.0 28 84.25 59.15 101 84.00 425 84.60 81.30 +1.00 +10.6 WaveLfSc n Q WVE 55.95 15.15 146 39.05 575 39.90 36.35 +2.15 +11.3sWayfair N W 126.60 55.33 1135 126.50 6168 127.09 117.13 +7.33 +57.6 WaysideT Q WSTG .68 4.9 6 18.50 12.60 1 13.95 18 14.25 13.95 -.30 -16.5 WeathfIntl N WFT 4.72 2.07 8445 3.44 48856 3.54 3.31 -.08 -17.5 Web.com Q WEB 10 26.30 15.75 242 25.30 1559 25.65 25.10 -.30 +16.1 WebsterFn N WBS 1.32f 2.0 22 67.86 44.04 832 66.96 2934 67.66 64.07 +2.86 +19.2 WeiboCorp Q WB 142.12 71.20 1274 88.10 6398 91.32 86.90 -2.57 -14.8 WtWatch N WTW 84 105.73 32.55 1543 92.58 6188 94.27 89.27 +.55 +109.1 WeinRlt N WRI 1.58f 5.2 11 33.83 25.67 360 30.25 2068 30.73 29.78 -.27 -8.0 WeisMk N WMK 1.20 2.3 25 57.82 31.26 61 52.63 430 53.09 51.44 +.56 +27.2 Welbilt N WBT 23.85 18.34 606 23.30 5197 23.46 22.38 -.15 -.9 Wellcare N WCG 30 259.16 162.25 340 256.18 1989 258.02 250.32 -2.38 +27.4sWelleslyBc Q WEBK .22f .7 22 34.50 25.00 33.00 2 34.50 33.00 +11.1 WellsF pfJ N WFCpJ 2.00 7.8 27.73 25.45 267 25.69 870 25.70 25.66 +.01 +.2 WellsF pfL N WFCpL 75.00 5.9 1359.86 1253.00 14 1266.40 383 1267.50 1261.71 +1.82 -3.3 WellsF pfN N WFCpN 1.30 5.3 25.43 23.51 67 24.68 324 24.68 24.38 +.18 -1.7 WellsF pfO N WFCpO 1.28 5.2 25.36 23.40 61 24.76 158 24.82 24.44 +.20 -1.4 WellsF pfP N WFCpP 1.31 5.3 25.48 23.69 59 24.87 188 24.87 24.48 +.27 -1.3tWellsF pfQ N WFCpQ 1.46 5.6 27.89 25.17 181 26.07 487 26.07 25.17 +.14 -3.4 WellsF pfR N WFCpR 1.66 6.0 30.32 26.87 66 27.60 246 27.60 27.36 +.13 -3.6 WellsF pfT N WFCpT 1.50 5.8 26.78 25.09 57 25.98 203 25.98 25.65 +.13 -1.8 WellsFargo N WFC 1.56 2.8 14 66.31 49.27 17217 56.41 107812 57.23 55.63 +1.05 -7.0 WellsF pfY N WFCpY 26.50 24.33 88 25.23 416 25.25 24.95 +.16 -2.7 WellsF pfX N WFCpX 26.16 24.15 170 25.12 736 25.12 24.86 +.12 -1.6 WellsF pfW N WFCpW 26.65 24.32 88 25.41 321 25.41 25.10 +.10 -2.2 WellsF pfV N WFCpV 26.82 25.00 76 26.01 243 26.01 25.70 +.11 -3.0 EvgGlbDiv N EOD .54m 9.7 6.50 5.52 74 5.56 647 5.64 5.54 -.08 -6.2 WFAdvInco A EAD .82 10.3 8.97 7.80 62 7.90 685 7.92 7.86 -6.0tWFAdMSec A ERC 1.16 9.3 13.65 12.24 75 12.48 959 12.54 12.24 -.02 -4.4 WFREI pf N WFEpA 1.59 6.1 27.35 25.20 30 26.23 83 26.23 25.84 +.31 -1.0 WFAdUtlHi A ERH .90 7.2 13.59 9.51 11 12.48 73 12.54 12.40 +.07 -5.5 Welltower N WELL 1.68e 2.6 15 75.58 49.58 2424 63.49 8400 63.59 61.32 +.81 -.4 Welltwr pfI N HCNpI 3.25 5.4 67.53 54.50 40 59.75 60 60.08 58.90 +.31 -.2sWendys Co Q WEN .34 2.0 19 18.25 13.57 2086 17.42 18028 18.25 17.15 -.14 +6.1 WernerEnt Q WERN .36f .9 28 43.95 28.55 1961 39.35 7258 39.60 35.35 +2.20 +1.8 Wesbanc Q WSBC 1.16 2.4 21 48.37 35.49 235 47.79 694 47.94 45.29 +2.60 +17.6sWescoAir N WAIR 12.25 6.05 326 12.10 1545 12.25 11.50 +.65 +63.5 Wesco Intl N WCC 18 69.35 48.95 213 59.35 1427 59.85 57.65 +.95 -12.9 WestBcp Q WTBA .80f 3.1 16 28.00 20.90 13 25.90 65 26.00 25.30 +.45 +3.0 WestPhrm N WST .56 .6 42 103.36 80.02 330 99.61 1989 100.37 96.97 -.28 +1.0 WAmBcp Q WABC 1.60 2.7 30 64.26 49.38 98 59.12 409 60.00 57.70 +.69 -.7 WestellT rs Q WSTL 31 4.60 2.71 13 2.82 118 2.88 2.76 +.03 -24.8 WstnAlliB N WAL 16 64.06 44.83 1078 58.48 4071 59.45 56.32 +2.11 +3.3 WstnAll56 N WALA 1.56 6.1 26.71 25.15 2 25.66 26 25.80 25.53 +.07 -2.1tWstACpLn N TLI .87 8.7 11.22 9.93 10 9.98 223 10.07 9.93 -.04 -5.1 WAstEMkt N EMD .84 6.2 16.16 13.19 121 13.57 789 13.72 13.52 -.05 -12.7 WsADefOp N GDO 1.36 8.2 18.58 16.28 23 16.60 137 16.73 16.43 +.18 -7.8 WAstGlbHi N EHI 1.16 12.6 10.40 9.03 88 9.16 461 9.26 9.13 +.02 -10.4 WstAstHI2 N HIX .80 13.7 7.35 5.97 102 6.40 864 6.46 6.38 -.01 -8.2 WAHiInOp N HIO .43 8.9 5.21 4.74 180 4.77 1366 4.81 4.76 +.01 -5.9 WAstHYOp N HYI 1.32 9.1 15.74 14.41 35 14.49 213 14.57 14.41 +.12 -4.2 WstnAsst N PAI .69 5.1 17.37 13.32 16 13.53 111 13.71 13.49 -.04 -14.5 WstnAsInt N SBI .48 5.6 9.98 8.58 22 8.63 114 8.69 8.62 -7.3 WAstDefOp N IGI 1.20 6.0 23.67 19.85 12 20.10 102 20.52 20.04 -.16 -12.1 WAMgdMu N MMU .78 6.1 14.60 12.54 76 12.81 393 12.98 12.77 +.06 -9.0 WstAstMtg N WMC 1.24e 11.4 9 10.95 8.54 185 10.83 1138 10.85 10.63 +.13 +8.8 WAMtDOp N DMO 2.82a 12.3 27.29 22.70 36 22.98 207 23.30 22.90 -.20 -6.9 WA MunDef N MTT 1.01a 4.8 23.85 20.45 12 21.01 105 21.20 21.00 +.06 +.6 WstAMunHi N MHF .34 4.7 8.05 7.08 31 7.20 211 7.26 7.18 +.02 -2.7 WAMunPrt N MNP .87 6.2 16.26 13.94 2 14.14 47 14.20 14.10 +.09 -7.1 WAstBdF N WEA 1.08 8.5 14.40 12.50 26 12.67 147 12.81 12.66 -.06 -8.3tWstAVari N GFY .93 5.6 17.79 16.38 4 16.50 20 16.67 16.38 -.03 -5.0 WAstInfSc N WIA .38 3.4 12.10 11.10 13 11.32 135 11.40 11.31 -.08 -4.0 WAstInfOpp N WIW .40 3.7 11.75 10.92 62 11.01 435 11.10 10.98 -.08 -3.6 WstC&G gs A WRN 1.44 .71 61 .81 308 .86 .77 -.03 -19.8 WDigital Q WDC 2.00 2.6 8 106.96 75.96 3300 76.64 12885 79.68 76.50 -2.88 -3.6 WstnGasEq N WGP 2.19f 6.1 22 43.49 31.63 146 36.04 718 37.16 35.23 +.06 -3.0 WstnGasPt N WES 3.80f 7.6 40 57.05 40.44 424 49.81 4561 51.28 48.45 +.56 +3.6 WstNwEnB Q WNEB .16 1.4 27 11.25 9.30 16 11.05 106 11.10 10.90 +1.4 WstnUnion N WU .76 3.7 11 22.21 18.38 2745 20.28 18379 20.47 19.99 -.08 +6.7 WestlkChm N WLK 1.59f 1.5 11 124.30 68.60 566 107.63 2835 109.13 104.92 -.25 +1.0 WestlkCLP N WLKP 1.55 6.3 17 25.65 21.10 39 24.65 121 24.80 24.50 +.10 -1.2 WestmRs s N WMLP .46m 26.4 4.60 .98 7 1.75 120 1.90 1.51 +.18 -37.3 WestpacBk N WBK 1.52e 6.9 26.38 20.52 153 22.17 892 22.20 21.76 +.17 -9.1 WstptFuel g Q WPRT 4.33 1.53 306 2.53 1129 2.63 2.48 -.10 -32.7 WestRck N WRK 1.72 3.0 17 71.55 54.05 1000 57.50 5045 57.93 56.52 +.06 -9.0 WestwtrRs Q WWR 1.70 .35 336 .40 1888 .43 .36 +.02 -62.6 WestwdH N WHG 2.72 4.7 12 71.00 53.51 25 57.55 89 59.92 57.35 -1.21 -13.1 WeycoGp Q WEYS .92f 2.5 23 39.93 26.68 16 37.40 50 37.47 35.89 +.72 +25.8 Weyerhsr N WY 1.28 3.7 31 38.39 30.95 5529 34.88 21273 36.58 34.85 -1.56 -1.1 WheatPr g N WPM .28e 27 22.87 18.32 1637 21.31 9460 22.19 21.18 -.69 -3.7 Wheelr pfB Q WHLRP 2.25 12.7 23.12 12.58 7 17.75 30 17.82 16.55 +.96 -18.9 Wheelr pfD Q WHLRD 2.19 10.8 24.05 14.66 4 20.25 35 21.29 19.29 +.90 +.7 Wheeler rs Q WHLR 1.36 29.4 12.30 3.25 35 4.63 259 4.70 4.09 +.03 -53.6 Whrlpl N WHR 4.60f 3.0 32 200.61 142.30 1190 151.80 5323 154.79 148.15 -3.97 -10.0 WhtMtIns N WTM 1.00 .1 61 933.70 786.23 9 910.67 52 916.51 904.00 +.30 +7.0 WhiteHFin Q WHF 1.42 9.5 10 15.80 10.92 26 14.92 155 15.30 14.50 +.27 +11.2 WhitHFin 20 Q WHFBL 1.63 6.5 26.08 25.05 4 25.14 20 25.15 25.12 +.02 -1.8 WhitestnR N WSR 1.14 8.9 32 15.15 10.06 194 12.75 991 12.94 12.54 -.12 -11.5 WhitngPet rs N WLL 56.47 15.88 2022 49.65 17050 51.92 47.18 -2.82 +87.5 WidOpW n N WOW 17.50 6.03 345 10.66 1736 11.27 10.57 -.22 +.9 WidePoint A WYY .73 .41 48 .52 657 .54 .49 +.00 -20.0 WildhRs n N WRD 29.67 10.36 827 21.94 5032 22.98 20.91 -.46 +19.2 WileyJA N JW/A 1.20 1.8 17 71.75 51.50 300 66.00 1387 69.00 65.75 -.40 +.4 WileyJB N JW/B 1.20 1.8 17 71.40 51.76 1 66.07 3 68.42 65.90 -.28 +.6 Wilhelmina Q WHLM 30 8.00 5.40 6.80 4 6.80 6.25 +.35 +5.1 WillScot Q WSC 16.05 9.45 260 15.80 2418 16.00 15.26 -.05 +24.4 WillmValV Q WVVI 25 8.86 7.81 2 8.37 21 8.51 8.17 +.12 +1.4 WillVV pfA Q WVVIP .22e 4.8 9.00 4.17 4.60 1 4.60 4.60 -.16 -11.7 Willdan Q WLDN 24 36.87 19.25 37 30.32 204 31.26 29.82 -.68 +26.6 WLyonHm N WLH 12 32.95 18.85 294 23.60 1397 25.23 23.46 -.61 -18.8 WmsCos N WMB 1.36 4.7 11 33.67 24.00 7394 28.80 44130 29.13 26.86 +1.48 -5.5sWillmsPtrs N WPZ 2.46f 5.7 51 44.07 32.74 1646 43.32 9766 44.07 40.46 +2.27 +11.7 WmsSon N WSM 1.72 2.8 18 65.99 42.68 691 61.58 5437 63.17 60.76 +.79 +19.1 WillisLFn Q WLFC 14 36.70 22.51 17 31.38 53 33.43 31.23 -.26 +25.7 WillisTwW Q WLTW 2.40 1.5 35 165.00 142.67 386 159.62 2956 160.00 156.91 +1.58 +5.9tWindstm rs Q WIN 20.20 3.59 1299 3.46 6172 4.51 3.42 -1.06 -62.6 Wingstop n Q WING .28a .5 73 55.86 29.54 327 52.13 1938 53.30 50.52 -.08 +33.7 Winmark Q WINA .60f .4 26 153.70 121.55 4 146.00 16 148.65 141.10 +1.30 +12.8 Winnbgo N WGO .40 1.0 13 58.65 33.15 345 41.70 1655 43.15 40.25 +.15 -25.0 WinsFin Q WINS 390.88 46.00 0 58.25 2 60.06 58.25 -3.75 -67.6 Wintrust Q WTFC .76 .8 18 99.96 67.74 312 90.35 2264 91.92 86.62 +3.61 +9.7 Wintrst pfD Q WTFCM 1.64 6.1 29.31 26.62 7 27.08 38 27.57 27.03 -.04 -3.1 Wipro s N WIT .03e .6 6.40 4.50 776 5.23 5088 5.28 5.03 +.17 -4.4 WirelessT A WTT 2.64 1.35 5 2.03 95 2.25 1.95 -.17 -16.6 WT IntQua N IQDG 32.75 28.73 8 30.48 41 30.48 30.17 +.12 -.7 WT ST HiYl N SFHY 51.40 48.47 0 50.14 8 50.21 49.92 +.18 +2.3 WT HiYld n N WHFY 52.27 48.72 1 49.25 1 49.35 49.10 -.03 -2.2 WT Corp n N WFIG 50.34 47.25 47.91 0 47.91 47.91 +.21 -4.1 WT EmMDv N DVEM 36.70 30.37 2 31.55 12 31.55 30.96 +.11 -5.0 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Nasdaq small cap Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg WT G exMx N XMX 31.68 27.29 2 30.12 605 30.12 29.95 +.10 +1.7 WT DyCEu N DDEZ 33.88 29.57 30.42 2 30.42 30.23 -.12 -3.4 WT DyInEq N DDWM 32.00 28.55 8 29.30 134 29.37 29.08 +.06 -4.1 WT DyInSm N DDLS 34.74 30.34 1 31.67 29 31.84 31.61 +.07 -5.5 WT DynCJp N DDJP 31.29 27.41 28.35 1 28.35 28.33 -.32 -5.1 WTBearEq N DYB 26.48 24.64 26.22 21 26.25 26.07 +.05 +.6 WisdTrMdE Q GULF 1.10e 5.7 20.00 16.45 2 19.43 14 19.82 18.98 -.02 +10.3 WT LgSEq N DYLS 34.53 29.20 3 34.12 42 34.30 33.91 +.05 +4.7 WT EuLoc N EZR 34.19 27.36 0 28.24 3 28.24 28.16 +.25 -9.3 WT SCDiv N HGSD 26.76 23.81 26.20 12 26.23 25.89 +.10 -.1 WT GlSmC N GSD 35.24 30.06 0 32.64 6 32.64 32.35 +.25 -1.3 WTUSEnYd N AGGY 1.44 3.0 55.58 48.18 30 48.73 258 48.87 48.72 -.15 -3.9 WTxUSDiv N DXUS .04e 28.05 25.16 26.19 -2.6 WTEurSmC N EUSC .53e 32.83 28.83 6 30.47 53 30.75 30.36 +.12 -2.0sWT PutStr N PUTW 30.14 26.65 35 30.03 201 30.14 29.83 +3.3 WT EMexSt N XSOE .77e 2.6 35.10 27.98 27 29.63 94 29.74 29.12 -.06 -7.0 WT JpDvG N JHDG 30.34 25.63 28.08 36 28.23 27.84 +.26 -3.0 WTIntHDv N IHDG .70e 1.4 32.92 29.39 47 32.48 149 32.61 32.27 +.12 +2.5 WT EurDiv N EUDG .51e 1.9 28.46 25.24 3 26.39 24 26.39 26.10 +.21 -2.1 WTFltRtTr N USFR 27.90 24.97 96 25.09 645 25.11 25.08 +.01 +.4 WT SCQDv Q DGRS .66e 1.8 37.94 31.44 4 37.58 60 37.81 37.06 +.16 +5.2 WT USQDv Q DGRW .59e 1.4 44.54 36.50 60 42.37 533 42.49 42.10 +.06 +2.3 WT EurHdg N HEDJ 3.51e 2.3 67.62 60.26 841 64.88 3189 65.43 64.45 +.24 +1.8 WTChixSte Q CXSE 1.54e 1.9 96.79 69.35 7 79.74 91 81.07 78.95 -1.63 -7.5 WTEMCpBd Q EMCB 3.18 4.6 73.96 68.70 1 69.79 9 69.99 69.16 +.29 -4.5 WT AsiaDb N ALD 1.02 2.3 46.97 43.23 0 43.46 1 43.63 43.46 -.29 -4.9 WTEmLDbt N ELD 1.74 5.0 40.08 34.10 12 34.70 130 34.95 34.39 -.05 -9.8 WT GlRlR n N RRF 40.35 WisDynCu n N DHDG 26.16 23.62 25.25 1 25.26 25.06 +.21 +.8 WisYldEn n N SHAG 52.53 48.66 1 48.98 10 49.00 48.91 +.04 -1.5sWis US Mul N USMF 29.86 25.00 19 29.78 42 29.92 29.56 +.13 +7.2tGrnHCmdty N GCC 19.89 17.89 15 18.16 126 18.32 17.89 -.05 -5.5 WisdomTr Q WETF .12 1.3 25 13.41 8.37 414 9.09 3727 9.46 9.02 -.03 -27.6 WT Diefa N DWM .74e 1.4 59.63 52.03 16 53.51 107 53.53 52.94 +.32 -4.1 WT DefaEq N DTH 1.75e 4.2 47.40 40.87 7 42.03 74 42.07 41.58 +.10 -5.3 WTDv exF N DTN 2.48e 2.8 92.93 80.20 12 87.97 48 88.73 87.97 -.92 -.5 WTEurEq N DEW 1.75e 3.8 51.17 45.27 1 46.21 13 46.34 46.07 -.14 -4.7 WTEurSC N DFE 1.48e 2.3 75.61 64.46 36 65.63 268 66.12 65.25 -.14 -7.0 WT EqInco N DHS 2.10e 3.0 75.26 66.21 11 70.54 86 71.10 70.48 -.54 -3.2 WTIntD exF N DOO 2.01e 4.7 46.39 41.21 3 42.47 43 42.48 42.11 -.04 -2.1 WT IntLC N DOL 1.69e 3.5 54.18 47.15 14 48.55 74 48.59 48.05 +.19 -4.1 WTIntMC N DIM 1.53e 2.3 73.72 64.27 6 65.92 70 66.03 65.42 +.29 -4.4 WTIntSC N DLS 1.16e 1.6 81.62 70.45 155 71.85 340 71.99 71.39 +.27 -6.4 WTGxUSDv N DNL .99e 1.7 62.84 54.40 2 58.45 26 58.57 57.85 +.47 -1.3 WTJpnSC N DFJ 1.26e 1.7 85.64 70.14 28 75.57 154 75.90 74.62 +.94 -6.0 WTJpHedg N DXJ 1.37e 2.5 62.78 50.80 1002 54.58 5453 55.15 54.26 +.33 -8.0 WT LCD N DLN 1.84e 2.0 97.25 83.70 81 91.86 247 92.31 91.76 -.12 -.3sWT MCD s N DON 36.69 31.65 272 36.43 1082 36.69 36.09 +.10 +3.3 WTAustDiv N AUSE 1.46e 2.6 61.99 54.71 1 56.74 4 56.74 55.88 +.64 -4.7 WTAsiaPxJ N AXJL 2.22e 3.3 75.33 65.32 0 66.83 2 66.83 66.37 -.11 -4.8 WT SC s N DES 30.66 25.48 131 30.07 725 30.23 29.77 -.06 +3.5 WT TotDv N DTD 2.05e 2.2 97.46 84.32 4 93.10 35 93.40 92.90 -.16 +.2 WT MgdFut N WDTI 40.66 38.34 7 39.90 66 40.19 39.84 -.25 +.8 WT EmCur N CEW 20.09 18.44 2 18.62 107 18.75 18.50 -.03 -4.2 WTChiYuan A CYB 26.90 24.78 26.78 +2.7 WTESCDv N DGS 1.29e 2.7 57.04 46.62 72 47.79 451 48.03 47.11 -.08 -8.4 WT EmEq N DEM 1.80e 4.1 50.31 41.82 283 43.66 1169 43.67 42.86 +.25 -3.7 WTEMQDv Q DGRE .67e 2.7 28.95 24.23 48 25.21 86 25.38 24.86 -.15 -7.5 WTGxUSRe N DRW 1.22e 4.0 34.85 29.74 15 30.24 68 30.36 29.93 -.14 -7.1 WT NegAB Q AGND .78 1.8 45.12 42.75 2 43.60 15 43.60 43.36 +.17 +.6sWT IntHdg Q AGZD .84 1.8 49.15 47.59 7 47.98 238 49.15 47.88 -.9 WT NegHY Q HYND .90e 4.2 22.48 20.26 49 21.18 173 21.50 21.04 +.15 +3.3 WT India N EPI .22e .9 29.52 24.49 1121 25.64 7310 25.87 25.24 -7.9 WT IntHY Q HYZD 1.02 4.2 26.52 22.99 262 24.09 415 24.16 24.00 +.05 -.3 WTGermH Q DXGE 1.39e 2.4 33.99 29.38 23 30.45 85 30.93 30.30 +.05 -5.4 WT JpHFn N DXJF 3.48e 1.2 27.59 21.93 40 23.44 249 23.69 23.25 +.13 -9.7 WTUSDBull N USDU 1.78e 26.89 24.78 14 26.59 532 26.79 26.41 +2.7 WT JpSCEq Q DXJS 1.10e .5 47.87 39.36 3 43.16 167 43.80 42.93 +.25 -6.4 WTEMCnG Q EMCG .59e 2.6 28.89 22.28 3 23.06 15 23.29 22.71 -.09 -14.4 WT LowPE N EZY .90e 1.1 88.16 72.62 1 84.41 14 84.88 84.17 +.08 +3.1 WT SCErn N EES .95e 2.4 40.30 31.16 44 39.83 253 39.99 39.23 +.30 +10.0 WT MCEr s N EZM 41.78 34.70 81 41.25 278 41.52 40.72 +.18 +4.0 WT Er500 s N EPS 33.14 27.94 12 31.60 70 31.77 31.50 +.10 +1.7 WT TotErn N EXT 1.49e 4.6 92.23 30.05 1 32.49 12 32.61 32.34 +.08 +1.9sWix.com Q WIX 110.53 50.90 418 104.35 2951 110.53 100.40 -2.35 +81.3 WolvWW N WWW .32 .9 27 36.90 25.25 369 36.13 2397 36.77 33.56 +2.43 +13.3 Woodward Q WWD .57 .7 30 89.30 65.76 226 82.32 883 82.97 79.50 +2.12 +7.6 WooriBank N WF 53.50 38.29 5 44.22 79 45.29 42.90 -1.32 -1.1 Workday Q WDAY 140.00 94.40 1040 132.33 6234 135.61 129.32 -2.43 +30.1 Workhrs rs Q WKHS 3.82 1.39 230 1.50 984 1.58 1.45 -.04 -41.4 Workiva N WK 27.60 18.35 116 25.55 613 25.90 24.35 +.80 +19.4sWldAccept Q WRLD 18 125.13 71.02 99 123.99 361 125.14 110.72 +13.39 +53.6 WorldFuel N INT .24 1.1 10 40.16 19.79 647 21.50 3746 21.78 20.65 +.08 -23.6sWldW Ent N WWE .48 .6 83.12 20.51 590 82.92 5457 83.18 76.64 +6.02 +171.2sWorldpay N WP 87.17 61.61 1454 87.04 8146 87.17 85.64 +.56 +18.3 Worthgtn N WOR .92f 2.0 15 53.27 39.52 301 46.18 996 46.77 44.68 +.74 +4.8 WrightMed Q WMGI 29.89 19.01 705 24.99 4884 25.98 24.59 -.49 +12.6 WyndHtR n N WH 66.95 57.16 319 58.34 3014 59.30 57.50 -.37 -5.0 Wynn Q WYNN 3.00f 1.8 45 203.63 124.11 1348 163.92 7351 166.77 162.14 -1.32 -2.8X-Y-Z:XAI Oct n N XFLT 11.15 9.03 26 9.60 326 9.70 9.50 +.05 +2.1 xG Tech rs Q XGTI 2.65 .58 32 .64 326 .71 .63 -.05 -60.8sXL Grp N XL .88 1.6 56.51 33.77 1935 56.26 8451 56.51 56.17 -.10 +60.0 XO Group N XOXO 35.83 17.49 66 33.97 463 34.63 33.51 -.65 +84.0 XOMA rs Q XOMA 17 37.25 6.86 65 24.03 375 25.35 22.72 +.92 -32.5 XPO Logis N XPO 40 115.49 54.34 1015 102.04 5005 103.46 97.90 +.29 +11.4 XTL Bio rs Q XTLB 3.94 1.55 1 1.83 46 1.90 1.78 -.01 -20.0 XBiotech n Q XBIT 5.80 3.55 27 4.33 117 4.53 4.22 +.06 +9.9 XcelBrnds Q XELB 11 5.00 1.80 13 2.70 56 2.90 2.61 -.25 -18.2 XcelEngy Q XEL 1.52 3.3 20 52.22 41.51 4039 45.63 15479 46.35 45.09 -.64 -5.2 Xcerra Q XCRA 14.49 9.20 280 14.42 1637 14.44 14.07 +.29 +47.3sXencor Q XNCR 43.39 18.97 160 42.33 830 43.40 40.21 +.44 +93.1 XeneticB n Q XBIO 8.95 1.37 66 3.67 687 4.78 3.50 -.93 +91.3 XeniaHtls n N XHR 1.10 4.4 15 25.90 19.08 442 24.85 1828 24.93 24.19 +.30 +15.1 XenonPhm Q XENE 11.00 2.10 113 10.10 437 10.75 9.60 -.45 +257.5 XeriaPh n Q XERS 22.37 15.75 21 20.85 176 21.00 17.50 +2.35 +3.1sXerium N XRM 13.35 3.70 275 13.33 1168 13.35 13.30 +.01 +212.9 Xerox rs N XRX 1.00 4.0 31 37.42 23.52 1497 25.09 8141 25.47 24.80 -.18 -13.9 Xilinx Q XLNX 1.44f 2.1 35 78.02 60.12 1625 68.17 8002 69.36 66.73 +.18 +1.1 XinyuanRE N XIN .40 8.7 7 8.29 4.23 232 4.60 970 5.06 4.52 -.30 -32.5 Xperi Q XPER .80 4.9 32.40 15.60 272 16.45 1437 17.35 16.10 -.40 -32.6sXploreTch Q XPLR 50 5.99 1.97 161 5.97 866 5.99 5.94 +.01 +110.2 XpressSp rs Q XSPA 1 1.80 .29 359 .30 2057 .42 .30 -.01 -78.1 XspandPr n Q XSPL 11.63 5.25 7 6.63 57 6.86 6.23 -.09 +12.9 Xunlei Ltd Q XNET 27.00 3.18 447 11.69 2333 12.60 11.58 -.40 -24.0 Xylem N XYL .84f 1.2 29 79.83 55.90 1635 69.57 4863 70.54 66.99 +1.05 +2.0 YPF Soc N YPF .11e .7 26.70 13.14 2121 16.36 6094 16.55 14.85 +1.30 -28.6 YRC Wwde Q YRCW 17.61 8.07 245 10.67 1932 10.90 10.10 +.06 -25.8 YY Inc Q YY 7 142.97 64.25 817 97.40 5227 100.75 95.02 -1.03 -13.9 Yamana g N AUY .02 .7 3.80 2.40 13669 2.84 68362 2.96 2.70 -.07 -9.0 Yandex Q YNDX 92 44.49 28.13 2725 36.82 15360 39.04 36.23 -1.09 +12.4 Yatra n Q YTRA 12.17 5.00 355 6.45 991 6.67 6.02 +.19 -13.8 Yelp N YELP 23 48.40 31.15 1039 39.39 5294 41.19 39.34 -.40 -6.1 Yext n N YEXT 20.03 10.58 599 18.87 3454 19.35 18.28 +.41 +56.9 Yld10Bio rs Q YTEN 8.67 1.35 35 1.47 305 1.57 1.44 -.01 -16.9 YintechIn n Q YIN .36e 4.5 14.81 7.21 30 7.99 154 8.16 7.70 +.08 -16.4tYirendai n N YRD 53.50 19.49 185 19.93 1878 21.35 19.49 -.75 -54.7 YogaWks n Q YOGA 5.85 1.73 11 2.05 99 2.18 1.91 -.05 -27.6 YorkWater Q YORW .67 2.1 32 39.00 27.45 10 32.00 73 32.70 31.60 -.40 -5.6 Youngevt n Q YGYI 6.75 3.17 5 4.44 140 5.25 4.42 +.04 +7.4 YulongE rs Q YECO 9.00 1.25 65 2.34 307 2.97 2.19 -.21 -13.3 YumBrnds N YUM 1.44f 1.8 28 88.07 72.61 1427 79.31 7215 79.78 78.42 +.17 -2.8tYum China N YUMC .40 48.75 34.98 5474 33.71 15402 36.98 33.58 -2.91 -15.8 YumaEn rs A YUMA 2.50 .33 242 .46 1575 .50 .43 -.02 -60.6 YumaE pfA A YUMApA 2.31 46.4 4.98 tZK Intl n Q ZKIN 16.00 3.15 12 3.31 112 3.96 3.15 -.20 -66.2sZTO Exp n N ZTO 22.67 12.84 2223 21.27 26945 22.67 19.65 +.66 +34.2sZafgen Q ZFGN 11.24 3.21 818 10.65 2527 11.36 9.63 +.77 +130.5 Zagg Q ZAGG 18 23.70 8.35 214 17.55 1465 17.75 16.70 +.45 -4.9 ZaiLab n Q ZLAB 35.74 17.85 63 24.12 273 24.50 23.30 +.58 +13.6 ZayoGrp N ZAYO 39.66 30.57 1122 37.69 6048 38.66 37.56 -.75 +2.4 ZealndPh n Q ZEAL 20.37 12.01 1 15.45 17 15.75 15.17 +.30 +13.6 ZebraT Q ZBRA 161.72 94.78 180 145.96 1734 150.00 145.65 -3.47 +40.6 Zedge n A ZDGE 4.34 1.65 3 3.16 29 3.99 3.04 -.74 +15.0sZendesk N ZEN 60.70 25.09 718 60.58 4407 60.83 58.59 +.90 +79.0 ZillowA s Q ZG 65.42 37.96 206 62.74 1067 64.66 62.62 -.83 +54.0 ZillowC n Q Z 65.70 37.68 772 61.96 4034 63.86 61.86 -.85 +51.4 ZimmerBio N ZBH .96 .9 15 133.49 104.28 826 111.66 5268 114.99 111.13 -3.23 -7.5 ZionO&G Q ZN 5.85 1.84 356 3.22 1847 3.35 3.05 -.11 +49.1 Zions pfA N ZBpA 1.02 4.2 25.87 23.28 4 24.32 25 24.60 24.08 +.12 +.4 Zions pfG N ZBpG 1.60 5.9 28.25 26.34 4 26.99 36 27.05 26.76 +.05 -.8 ZionsBcp Q ZION .72e 1.4 17 59.19 41.23 2394 53.01 12816 54.47 51.81 +1.25 +4.3 ZionBc 28 N ZBK 1.74 5.8 31.12 27.38 12 30.05 27 30.05 28.44 +1.18 -.3 ZionBc pfH N ZBpH 1.44 5.7 26.14 24.73 1 25.27 12 25.38 25.23 -.13 -2.3tZiopharm Q ZIOP 6.67 2.92 918 2.93 4232 3.23 2.90 -.18 -29.2 Zix Corp Q ZIXI 37 6.04 3.82 144 5.58 672 5.66 5.44 +.06 +27.4 ZoesKitchn N ZOES 17.65 8.59 430 10.36 2151 10.65 9.85 +.05 -38.0 Zoetis N ZTS .50 .6 39 89.25 59.50 1978 85.29 16712 86.31 84.33 -.72 +18.4 Zogenix rs Q ZGNX 62.75 10.05 345 58.40 3107 62.40 57.65 -2.95 +45.8 Zomedica n A ZOM 2.98 1.75 33 2.25 269 2.40 2.09 +13.8 ZosanoP rs Q ZSAN 27.80 3.80 131 4.38 4027 4.86 4.08 +.04 -57.9 Zscaler n Q ZS 43.98 24.76 1297 39.79 5028 42.63 39.02 +.05 +20.6 Zumiez Q ZUMZ 19 31.55 11.43 409 21.65 1732 21.90 20.25 +.98 +4.0 Zuora n N ZUO 37.78 18.75 930 25.27 6776 27.99 24.25 -.42 +22.7 ZweigFd N ZF 2.44e 22.8 13.16 10.28 85 10.74 381 10.84 10.63 +.02 -16.7 Zymewks n N ZYME 29.00 6.25 134 13.19 546 15.07 13.15 -1.74 +73.7 Zynerba n Q ZYNE 20.00 5.42 4006 7.91 4895 10.54 7.43 -2.50 -36.8 Zynga Q ZNGA 71 4.57 3.20 5371 4.25 28905 4.37 4.18 -.09 +6.3 iPt ShFut n N VXXB 58.10 26.53 3 31.27 49 31.66 30.38 -.46 +14.7siShSCOp n N ESML 28.05 25.24 14 27.99 51 28.28 27.66 +.14 +7.5 iShBrHiY n N USHY 50.33 48.13 2 48.60 18 48.60 48.50 +.01 -2.5 iSh US Dv n N DIVR 28.00 24.05 1 26.35 31 26.51 26.31 +.05 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 21, 2018

PAGE 69

Lantronix LTRX 2.71 -.04 LeadgBr g LBIX 1.84 +.22 LeisAcq un LACQU 10.13 +.03 Lifevant rs LFVN 9.88 -.55 LightPath LPTH 2.56 +.02 Lightbrdg rs LTBR 1.01 LindbladEx LIND 13.50 -.16 Lipocine LPCN 1.39 +.01 LunaInn h LUNA 3.49 -.12M -MAM Soft MAMS 8.35 +.05 MEI Phrm MEIP 4.00 -.04 MER Tel rs MTSL 3.07 +.12 MI Acq n MACQ 10.99 +.19 MICT Inc MICT 1.53 +.02 MYOS MYOS 1.33 -.01 MackFn MFNC 16.97 +.07 MadrigP rs MDGL 287.05 -1.67 MagneG rs MNGA .28 -.01 ManhBrCa LOAN 6.75 -.40 Manitex MNTX 12.33 -.28 MaraPat rs MARA 1.09 -.05 Marrone MBII 1.94 +.02 MatlinPr n MPAC 10.06 +.01 MatlnPrt un MPACU 10.80 MedTrBill MTBC 4.80 +.03 MedTBill pf MTBCP 26.25 -.15 MeetGrp MEET 4.34 -.09 MerchBcp n MBIN 27.84 +.34 Microbot rs MBOT .64 -.00 Midatech n MTP .67 -.01 MiMedx MDXG 3.74 -.28 Miragen rs MGEN 6.88 -.05 MiratiTher MRTX 55.05 +4.05 MitekSys MITK 9.30 +.05 ModMed n MMDM 10.02 MolecTemp MTEM 5.00 -.03 Moleculin n MBRX 1.75 +.01 MoSys rs MOSY 1.88 -.05 Moxian n MOXC 1.83 +.02 MySize n MYSZ .88 -.00 MyndAn n MYND 1.52 -.09N -NF EngSv NFEC 4.00 +.28 NV5 Global NVEE 71.50 -.75 NVE Corp NVEC 115.16 +2.51 NanoDim n NNDM 2.07 -.05 NatHlTr n NHTC 23.30 +2.80 NebulaA un NEBUU 10.15 NeoGenom NEO 14.12 +.07 Neonode NEON .34 -.00 Neovasc g NVCN .03 -.00 NeptuneT g NEPT 2.81 -.11 NetElem rs NETE 7.78 +.07 Netlist h NLST .14 +.01 Neuralst rs CUR 1.17 -.04 NeurMx rs NURO 1.27 Neurotrpe h NTRP 9.99 -.27 NewAgeB n NBEV 2.28 +.29 NewatrTc n NEWA 18.73 -.56 Nexeo Sol NXEO 9.63 +.08 NextDec n NEXT 6.42 -.14 NicoletBc n NCBS 56.25 +.59 NovumeS n NVMM 1.79 +.03 Nxt-ID rs NXTD 1.78 -.02 NymoxPh NYMX 3.32 -.07O -OasmiaPh n OASM 1.45 -.13 OceanPw rs OPTT .82 -.01 OdysMr rsh OMEX 7.50 -.14 OhrPhar h OHRP .20 -.00 OldLnBc OLBK 35.21 +.04 OnTrack OTIV 1.06 +.01 Onconva rs ONTX .47 -.00 OncoSec rs ONCS 1.32 +.04 OneGpHosp STKS 2.57 +.06 OneHorz rs OHGI .44 +.00 OneSpan OSPN 20.60 +.45 OpGen n rs OPGN 1.98 -.03 OpiantPh n OPNT 15.25 +.69 OramedPh ORMP 5.62 +.13 OrionEngy OESX 1.05 -.01 OrrstownF ORRF 26.60 +.15 OspyEn A n OSPR 10.23 +.11P-QPCSB Fn n PCSB 20.15 +.28 PacEthanol PEIX 2.90 -.05 ParkCity PCYG 8.20 ParkeBcp PKBK 23.75 -.05 ParkrVs rs PRKR .78 -.05 Pavmed n PAVM 1.58 +.11 PayData rs PYDS 1.77 +.02 pdvWirelss PDVW 26.55 +.75 PensarAc n WRLS 9.89 -.03 PensarA un WRLSU 10.52 -.11 PeopUtah n PUB 35.90 +.30 PermaFix PESI 4.30 PFSweb PFSW 10.20 -.28 PierisPhm PIRS 5.83 +.14 PlugPowr h PLUG 1.96 -.06 PluristemT PSTI 1.30 PoageBksh PBSK 25.60 +.75 PointrTel h PNTR 11.80 -.25 PointsInt g PCOM 16.22 -.79 Polarity rs COOL 19.26 -1.21 PranBio rs PRAN 2.22 -.03 Precipio n PRPO .40 -.02 PrecTh rs AIPT 1.18 -.02 ProfirEng PFIE 3.53 +.06 PulseBio n PLSE 14.22 +.26 PureCycle PCYO 10.50 -.25 PurplInv n PRPL 7.93 -.04 PyxisTnkr PXS 1.07 Qumu Cp QUMU 2.62 -.03R -RMR Gp h RMR 87.50 +1.70 RXI Phm rs RXII 1.81 +.04 RadaElc rs RADA 3.10 +.04 Radcom RDCM 21.25 +.15 RaveRest RAVE 1.46 +.19 ReShape rs RSLS 1.46 -.03 ReadIntlA RDI 15.74 -.07 RealGSol rs RGSE .32 -.00 ReconTech RCON 1.56 -.07 RecroPhm REPH 5.72 RedhillBio RDHL 9.96 -.39 ReliantBcp RBNC 28.29 -.01 RemarkHld MARK 3.81 -.07 RenminTi rs ABAC 2.23 -.32 RschFrnt REFR .83 +.01 Resonant RESN 5.05 +.13 RetoEco n RETO 4.67 -.31 RevolutL rs RVLT 4.04 -.28 ReWalkRob RWLK 1.25 +.53 RiceBran RIBT 2.54 +.03 RiotBlck RIOT 5.90 -.17 Rosehill n ROSE 9.18 +.01 RmblOn B n RMBL 6.33 -.14S -S&WSeed SANW 3.35 +.05 SelasLf rs SLS 1.55 +.02 SG Blck n SGBX 5.29 -.20 SGOCO rs SGOC 1.09 +.01 SPAR Gp h SGRP 1.27 SabanCap n SCAC 10.11 -.01 SAExplr rs SAEX 2.03 +.33 Sapiens SPNS 10.28 +.16 Schmitt h SMIT 3.09 -.02 SeanrgM rs SHIP .92 +.01 SearsH&O SHOS 2.35 +.05 SecndSight EYES 1.68 -.01 SmLEDS rs LEDS 3.91 -.08 SenesTc n SNES 1.59 +.01 SensusHlt n SRTS 6.92 +.02 SentEn un STNLU 10.20 +.05 SeqentialB SQBG 2.17 +.06 SevStars h SSC 2.38 +.08 SharingE rs SEII 3.56 -.10 Sharps SMED 3.60 +.10 SharpSprg SHSP 11.09 -.27 ShiftPixy n PIXY 3.10 -.07 Shineco n TYHT 1.35 -.02 ShotSpot n SSTI 43.22 +.31 SiebertFn SIEB 15.11 +.24 SifyTech SIFY 2.02 +.01 SigmaL hn SGLB .84 -.01 SimplyGd n SMPL 17.04 +.11 Simulations SLP 18.15 +.60 SinoGlobl SINO 1.19 -.01 SitoMobl rs SITO 2.29 SmartFn rs SMBK 25.88 +.34 SmthM hrs SMSI 2.49 +.06 SocilRltyA n SRAX 5.45 -.10 SolenoTh rs SLNO 2.80 +.06 Soligenix n SNGX 1.22 +.07 SonomaPh SNOA 2.41 +.03 Sophiris SPHS 3.09 -.06 SorrentoTh SRNE 6.13 -.68 Sphr3D grs ANY .47 +.01 Spherix rs SPEX 1.05 -.02 SprBkPh n SBPH 12.56 +.12 Staff360 rs STAF 3.00 -.15 StateBkFn STBZ 33.91 +.03 StemlineTh STML 16.60 SterlBcp n SBT 13.25 +.25 StrataS rs SSKN 1.84 -.03 StreamHlth STRM 1.44 +.03 SunesisP rs SNSS 2.44 +.03 Sunworks n SUNW 1.06 SuperCom SPCB 1.78 -.06 SupercdT rs SCON .86 -.01 supprt.cm rs SPRT 2.82 -.06T -TDH Hld n PETZ 4.30 -.28 TG Thera TGTX 12.15 -.05 Taitron h TAIT 1.90 +.01 Tantech n TANH 1.43 -.09 Taoping h TAOP 1.27 -.03 Tapimmu n TPIV 9.31 -.61 Tellurian rs TELL 7.90 -.14 TherpxBio n TRPX 3.44 -.06 TheStreet TST 2.35 Tiptree TIPT 6.85 TitanPh rs TTNP .93 +.05 TopImage TISA 1.04 -.03 Torchlght TRCH 1.12 TrilliumTh TRIL 5.55 -.18 Trovagn rsh TROV .79 +.04 Tucows grs TCX 59.70 -.10 TymeTch n TYME 2.91 -.07U -US Concrte USCR 52.30 -.15 US Gld rs USAU 1.33 -.01 USGlobInv GROW 2.11 -.02 UtdInsur UIHC 20.31 -.01 US Engy rs USEG 1.20 -.01 UrbanOnD UONEK 2.06 +.01V -Valerits hn VLRX 1.49 -.05 Vericel VCEL 10.60 +.20 Veritone n VERI 16.71 -.30 Vermillion VRML .65 -.07 VertexEn VTNR .99 +.02 Veru Inc VERU 2.05 Vical rs VICL 1.30 -.01 VikingTh n VKTX 10.92 +.61 VistaGn n VTGN 1.38 +.02 ViveveMd n VIVE 2.56 +.06 Vivopwr n VVPR 1.80 Vuzix VUZI 7.68 -.43W -WMIH WMIH 1.40 +.04 WestellT rs WSTL 2.82 +.04 WestwtrRs WWR .40 +.01 Wheeler rs WHLR 4.63 +.07 WillScot WSC 15.80 +.10 Workhrs rs WKHS 1.50 +.01X-Y-ZxG Tech rs XGTI .64 +.00 XeneticB n XBIO 3.67 -.30 XploreTch XPLR 5.97 XpressSp rs XSPA .30 Yatra n YTRA 6.45 +.24 Yld10Bio rs YTEN 1.47 +.02 Youngevt n YGYI 4.44 -.17 YulongE rs YECO 2.34 -.11 ZK Intl n ZKIN 3.31 -.05 Ziopharm ZIOP 2.93 -.11 Money FundsAB Government Money 1.73 1.72 1.73 +.01 AB Government Money 1.75 1.75 1.75 -.01 AB Government Money 1.74 1.73 1.74 +.01 AIM MMCshRes 1.42 1.41 1.41 AIMMMInv 1.57 1.56 1.56 AIM Premier Portfoli 2.05 2.04 2.05 +.01 AIM Premier Tax Exem .98 .93 .93 -.16 AIM Premier U.S. Gov 1.79 1.78 1.79 +.01 AIM Short Term Invts 1.78 1.77 1.78 +.01 AIM Short Term Invts .87 .80 .80 -.16 AIM Short Term Invts 1.98 1.91 1.91 AIM Short Term Invts 2.06 2.04 2.06 +.03 AIM Short Term Invts 1.82 1.81 1.82 +.01 AlBernExRK p 1.69 1.68 1.69 +.01 AllBrnExRsv I 1.72 1.71 1.72 +.01 AlliBernExRsvA 1.53 1.52 1.53 +.01 AlliBernExRsAd 1.53 1.52 1.53 +.01 AlliBernExRsvB 1.48 1.47 1.48 +.01 AlliBernExRsC 1.52 1.51 1.52 +.01 ABGovMMSel 1.82 1.81 1.82 +.01 AmC CapPr 1.46 1.44 1.46 +.02 AmC Prime 1.69 1.65 1.65 -.04 AmCentUSGv 1.50 1.49 1.50 +.01 AmCPrime t 1.45 1.36 1.36 -.08 American Century Pri .94 .90 .90 -.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 1.70 1.69 1.70 +.02 BBH MMkt 1.46 1.44 1.46 +.01 BLFMuniDlr .66 .61 .61 -.11 BMOGov I p 1.75 1.74 1.74 BMO Gov Y 1.51 1.50 1.51 +.01 BMO Institutional Pr 1.99 1.99 1.99 +.01 BMO Institutional Pr 1.75 1.74 1.75 BMOPrimeI p 1.94 1.93 1.93 BMO Prime Y 1.69 1.69 1.69 +.01 BNY Mellon Governmen 1.47 1.45 1.47 +.03 BNYMellon M 1.71 1.69 1.71 +.03 BNY Mellon National .46 .37 .37 -.13 BR TFdCsMg 1.29 1.27 1.29 +.01 BL FedTrDlr 1.53 1.51 1.53 +.03 BLFTrCsMg 1.25 1.23 1.25 +.03 BLFT Adm 1.69 1.67 1.69 +.01 BlackRock Cash Fds, 1.80 1.79 1.80 +.02 BLFFedFDlr 1.55 1.54 1.55 BLFedFdPCS p 1.29 1.28 1.29 BLFFedFnd 1.80 1.79 1.80 BRInst 1.98 1.98 1.98 +.01 BLFCASel p ... BLFedFdSel p .97 .96 .97 BLMunFdSel .11 .06 .06 -.11 BLFTempFdSel 1.15 1.15 1.15 BlackRock Liquidity 1.38 1.35 1.38 +.03 BlackRock Liquidity 1.40 1.39 1.40 BlackRock Liquidity 1.35 1.33 1.35 +.03 BlackRock Liquidity .05 .02 .02 -.15 BlackRock Liquidity 1.39 1.37 1.39 +.01 BlackRock Liquidity 1.28 1.26 1.28 +.03 BlackRock Liquidity 1.30 1.29 1.30 BlackRock Liquidity .92 .90 .92 +.03 BlackRock Liquidity 1.75 1.73 1.75 +.01 BlackRock Liquidity .96 .94 .96 +.01 BLFTrsTrDlr 1.50 1.48 1.50 +.03 BLFT FundDlr 1.54 1.52 1.54 +.01 BLFMunCsh .64 .58 .58 -.12 BRInvest 1.63 1.62 1.63 +.01 BlackRock Money Mark .89 .89 .89 +.01 BLNYMfPCS p .35 .24 .24 -.25 BRSvc 1.71 1.71 1.71 +.01 BLFTempFdPCS 1.56 1.55 1.56 +.01 BRLiqTrsTAd 1.65 1.63 1.65 +.03 BLFM MuniCsh .89 .83 .83 -.12 BLF TempFd 2.06 2.05 2.06 +.01 BLFTmpDlr 1.81 1.80 1.81 +.01 BLFTmCsDlr 1.80 1.80 1.80 BLFedTrAd 1.68 1.66 1.68 +.03 BLCAMunPC p .19 .13 .13 -.14 BlkrkLqTmpAd 1.96 1.95 1.96 +.01 BRLiqTmpCR 1.66 1.65 1.66 +.01 BLMuAdm .81 .76 .76 -.11 BLF TmpCsh 2.06 2.05 2.06 +.01 BLFT TrFund 1.79 1.77 1.79 +.01 BLFedAdm 1.70 1.69 1.70 BLMuCshMg .42 .37 .37 -.11 BLFTmCshMg 1.56 1.55 1.56 +.01 CNIGovtA p 1.15 1.15 1.15 California Tax-Free .79 .77 .77 -.03 Cash Account Tr, Gov 1.61 1.61 1.61 Cash Account Tr, Gov 1.81 1.81 1.81 Cash Account Trust .97 .97 .97 Cash Account Trust: .21 .11 .11 -.12 Cash Acct Tr: Govt & 1.74 1.74 1.74 Cash Acct Tr: Tax Ex .63 .53 .53 -.12 Cash Acct Tr: Tax Ex .99 .89 .89 -.12 Cash Acct Tr: Tax Ex 1.03 .93 .93 -.12 CashMgtInst 1.67 1.66 1.67 CashResInst 1.73 1.73 1.73 CavanalCshAd 1.32 1.30 1.32 +.02 Cavanal Hill Governm 1.64 1.62 1.64 +.02 Cavanal Hill Governm 1.69 1.67 1.69 +.02 Cavanal Hill Governm 1.61 1.59 1.61 +.02 Cavanal Hill U.S. Tr 1.62 1.60 1.62 +.02 Cavanal Hill U.S. Tr 1.70 1.68 1.70 +.02 Cavanal Hill U.S. Tr 1.50 1.48 1.50 +.02 CavanalTrAdm 1.20 1.18 1.20 +.02 CitiznSelTreA 1.81 1.77 1.81 +.04 CitiznSelTreB 1.61 1.57 1.61 +.04 CityNaRoGv p 1.00 1.00 1.00 Columbia Government 1.44 1.40 1.44 +.03 Columbia Government 1.44 1.41 1.42 -.03 Columbia Government 1.41 1.35 1.35 -.06 Columbia Government 1.60 1.59 1.60 +.02 Columbia Government 1.43 1.41 1.43 +.02 ColumbiaA 1.43 1.41 1.43 +.02 Columbia Z 1.42 1.41 1.42 +.02 DWS MMkt 1.64 1.63 1.64 +.01 DWS Variable NAV Mon 2.20 2.20 2.20 DavisGvtA 1.35 1.35 1.35 +.01 Deutsche Money Marke 1.44 1.43 1.44 +.01 Deutsche Money Marke .67 .67 .67 +.01 Deutsche Money Marke 1.64 1.63 1.64 +.01 DryBasic 1.75 1.75 1.75 -.01 DryInsPfGHm 1.82 1.81 1.82 +.01 DryInsPfGvP 1.57 1.55 1.57 +.01 DryTrsAgcyC 1.48 1.47 1.48 +.01 Dreyfus Cash Mgmt Ad 2.02 2.01 2.02 +.01 Dreyfus Cash Mgmt In 2.12 2.12 2.12 Dreyfus Cash Mgmt In 1.87 1.87 1.87 Dreyfus Government S 1.36 1.34 1.36 +.02 Dreyfus Government S 1.51 1.49 1.51 +.02 Dreyfus Government S 1.66 1.64 1.66 +.02 Dreyfus Government S 1.76 1.74 1.76 +.02 Dreyfus Govt Cash Mg 1.81 1.80 1.81 +.01 Dreyfus Govt Cash Mg 1.55 1.54 1.55 +.01 Dreyfus Govt Cash Mg 1.70 1.69 1.70 +.01 Dreyfus Govt Cash Mg 1.40 1.39 1.40 +.01 Dreyfus Institutiona 1.87 1.83 1.87 +.05 Dreyfus Institutiona 2.05 2.04 2.04 -.01 Dreyfus Institutiona 1.47 1.43 1.47 +.04 Dreyfus Institutiona 1.72 1.68 1.72 +.04 Dreyfus Institutiona 1.77 1.77 1.77 Dreyfus Instl Prefer 1.99 1.98 1.98 -.01 Dreyfus Liquid Asset 1.71 1.70 1.71 +.01 Dreyfus Liquid Asset 1.34 1.34 1.34 -.01 Dreyfus Municipal Ca .76 .70 .70 -.09 Dreyfus Municipal Ca .51 .45 .45 -.10 Dreyfus New York Mun .87 .72 .72 -.20 Dreyfus New York Mun .62 .47 .47 -.20 Dreyfus Prime Money 1.99 1.98 1.98 -.02 Dreyfus Tax Exempt C .83 .79 .79 -.07 Dreyfus Tax Exempt C .57 .53 .53 -.07 Dreyfus Treasury Cas 1.80 1.78 1.80 +.02 Dreyfus Treasury Cas 1.55 1.53 1.55 +.02 Dreyfus Treasury Cas 1.70 1.68 1.70 +.02 Dreyfus Treasury Cas 1.41 1.39 1.41 +.03 Dreyfus Treasury Sec 1.74 1.72 1.74 +.03 Dreyfus Treasury Sec 1.49 1.46 1.49 +.03 Dreyfus Treasury Sec 1.64 1.62 1.64 +.03 Dreyfus Treasury Sec 1.35 1.32 1.35 +.03 Dreyfus Treasury and 1.80 1.80 1.80 +.01 DryfLA 1.41 1.40 1.41 +.01 DryInTrAgcHm 1.73 1.72 1.73 +.01 DryTrPmCsh I 1.77 1.73 1.77 +.05 DryfGenTrPrA .92 .90 .92 +.02 FIMMDom I 2.03 2.02 2.03 +.01 FIMMDomII 1.88 1.87 1.88 +.01 FIMMDomIII 1.78 1.77 1.78 +.01 FIMMGov I 1.79 1.79 1.79 FIMMGovII 1.64 1.64 1.64 FIMMGovIII 1.54 1.54 1.54 FIMM Government Port 1.83 1.83 1.83 FIMMMMkt I 2.09 2.09 2.09 FIMMMMktII 1.94 1.94 1.94 FIMMMMktIII 1.84 1.84 1.84 FIMMTrOnlyII p 1.61 1.61 1.61 -.01 FIMMTrOnly3 1.51 1.51 1.51 -.01 FIMMTrOnly I 1.76 1.76 1.76 -.01 FIMM Treasury Only P 1.80 1.80 1.80 -.01 FIMM Treasury Portfo 1.81 1.80 1.81 +.01 FIMMTry I 1.77 1.76 1.77 +.01 FIMMTryII 1.62 1.61 1.62 +.01FIMMTryIII 1.52 1.51 1.52 +.01 FedCAMuniII .52 .45 .45 -.09 FedCAMunCS p .17 .10 .10 -.09 FedCAMunCap .82 .75 .75 -.09 FedMMEagle 1.81 1.80 1.80 -.01 FedNYMun WS .89 .77 .77 -.15 FedPAMu WS .75 .60 .60 -.17 FedPrCshObCp 1.94 1.93 1.94 +.02 FedPrVlObSv 1.83 1.82 1.83 +.01 FedPrVlOblCp 1.98 1.97 1.98 +.01 FedPrVluObl 2.08 2.07 2.08 +.01 FedPrCshOblIS 2.03 2.02 2.03 +.01 FdPrCshObSv 1.78 1.77 1.78 +.01 FedPriOb IS 2.08 2.07 2.08 +.01 FedPrObSvc 1.89 1.87 1.89 +.02 FedTrstUSTr 1.76 1.74 1.76 +.03 FedTrsOblCp 1.69 1.68 1.69 +.01 FedUSTCshSv 1.51 1.49 1.51 +.02 FedUSTrsIns 1.76 1.74 1.76 +.02 FedVaMuCsCS p .14 .01 .01 -.15 Federated Government .80 .79 .80 +.01 Federated Government 1.42 1.42 1.42 +.01 Federated Government 1.08 1.07 1.08 +.01 Federated Government .67 .67 .67 +.01 Federated Government .68 .67 .68 +.01 Federated Government 1.08 1.07 1.08 +.01 Federated Government 1.11 1.09 1.11 +.01 Federated Government .90 .89 .90 +.01 Federated Government 1.80 1.79 1.80 +.01 Federated Institutio .92 .78 .78 -.17 Federated Institutio 1.76 1.75 1.76 Federated Institutio 1.91 1.90 1.90 -.01 Federated Institutio 2.04 2.02 2.04 +.02 Federated Institutio 2.01 2.00 2.00 -.01 Federated Municipal .47 .34 .34 -.15 Federated Municipal .75 .62 .62 -.15 Federated Municipal .23 .10 .10 -.15 Federated Municipal .37 .23 .23 -.16 Federated Prime Cash 1.10 1.09 1.10 +.01 Federated Prime Cash 1.25 1.24 1.25 +.02 Federated Prime Cash 1.35 1.34 1.35 +.02 Federated Prime Cash 1.54 1.52 1.53 +.01 Federated Prime Cash 1.72 1.71 1.72 +.02 Federated Treasury O 1.52 1.51 1.52 +.01 Federated Trust for 1.06 1.04 1.06 +.03 Federated Trust for .91 .89 .91 +.03 FedMstr 1.91 1.68 1.91 +.28 FidTrAdvC t .50 .49 .50 Fidelity California .92 .88 .88 -.09 Fidelity California .67 .63 .63 -.09 Fidelity Domestic Po 1.98 1.97 1.98 +.01 Fidelity Flex Govern 1.96 1.95 1.96 Fidelity Government 1.02 1.02 1.02 Fidelity Government 1.27 1.27 1.27 Fidelity Government 1.65 1.65 1.65 Fidelity Government 1.72 1.72 1.72 Fidelity Government 1.27 1.27 1.27 FidGovPortS 1.74 1.74 1.74 Fidelity Insti Money 2.13 2.13 2.13 Fidelity Insti Money 2.07 2.06 2.07 +.01 Fidelity Insti Money 1.54 1.53 1.53 +.01 Fidelity Insti Money 1.27 1.26 1.27 +.01 Fidelity Insti Money 1.26 1.26 1.26 -.01 Fidelity Investments 2.09 2.08 2.09 +.01 Fidelity Investments 2.00 1.99 2.00 +.01 Fidelity Investments 1.80 1.79 1.80 +.01 Fidelity Investments 1.90 1.89 1.90 +.01 Fidelity Investments 2.05 2.04 2.05 +.01 FidCashRes 1.61 1.60 1.61 +.01 FidMMPortS 2.04 2.04 2.04 Fidelity Massachuset .88 .85 .85 -.12 Fidelity Massachuset .64 .60 .60 -.12 Fidelity Money Marke 1.97 1.97 1.97 Fidelity New Jersey .93 .89 .89 -.10 Fidelity New Jersey .68 .64 .64 -.10 Fidelity New York AM .86 .80 .80 -.14 Fidelity New York AM .61 .55 .55 -.14 Fidelity SAI Municip 1.08 1.01 1.01 -.14 Fidelity Tax-Exempt .88 .83 .83 -.11 Fidelity Treasury Mo 1.53 1.52 1.53 Fidelity Treasury On 1.71 1.71 1.71 -.01 FidTrPortsS 1.72 1.71 1.72 +.01 FidTrsyCR 1.00 .99 1.00 FidTryDly M 1.25 1.24 1.25 FstAmTrObD 1.33 1.32 1.33 +.01 FstAmGvObA p 1.20 1.19 1.20 +.01 FstAmPrObY 1.75 1.74 1.74 -.01 FstAmTrObA p 1.18 1.17 1.18 +.01 FstAmTrObY 1.48 1.47 1.48 +.01 First American Gover 1.81 1.80 1.81 +.01 First American Insti 2.07 2.05 2.05 -.01 First American Treas 1.79 1.78 1.79 +.01 First American U.S. 1.72 1.71 1.72 +.01 First American U.S. 1.32 1.31 1.32 +.01 First American U.S. 1.17 1.16 1.17 +.01 First American U.S. 1.47 1.46 1.47 +.01 FtInvCs ... First Investors Gove ... FsAmGvObII 1.65 1.64 1.65 +.01 FstAmTrObII 1.63 1.62 1.63 +.01 FsAmISTrII 1.62 1.61 1.62 +.01 FstAmPrObZ 2.06 2.05 2.05 -.01 FstAmPrObl 1.80 1.79 1.79 -.01 FsAmPrObII 1.90 1.89 1.89 -.01 FstAmTrObZ 1.75 1.74 1.75 +.01 FstAmTreResA .99 .98 .99 +.01 Gabelli U.S. Treasur 1.86 1.84 1.86 +.02 Gabelli U.S. Treasur 1.86 1.84 1.86 +.02 GabelliUST 1.86 1.84 1.86 +.02 GartmrMMPr 1.41 1.40 1.40 -.01 GnCAMuB .16 .06 .06 -.14 GnTrsAgcy A 1.20 1.18 1.20 +.03 GnTrsAgcy R 1.40 1.38 1.40 +.02 GnGvSec 1.12 1.11 1.12 +.01 GeneralB p 1.21 1.21 1.21 General Government S 1.35 1.34 1.35 +.01 GnGovB p .92 .92 .92 +.01 General Money Market 1.65 1.65 1.65 General Municipal Mo .56 .45 .45 -.14 General Treasury Sec 1.18 1.16 1.18 +.02 General Treasury Sec 1.35 1.33 1.35 +.02 General Treasury and .95 .94 .95 +.02 GnMMkt 1.46 1.46 1.46 Goldman Sachs Fds, F 1.66 1.64 1.66 +.01 Goldman Sachs Fds, F 1.73 1.71 1.73 +.01 Goldman Sachs Financ 2.05 2.04 2.05 +.02 Goldman Sachs Financ 1.65 1.64 1.65 +.02 Goldman Sachs Financ 1.90 1.89 1.90 +.02 Goldman Sachs Financ 1.72 1.72 1.72 Goldman Sachs Financ 1.32 1.32 1.32 Goldman Sachs Financ 1.57 1.57 1.57 Goldman Sachs Financ 1.69 1.68 1.69 +.01 Goldman Sachs Financ 1.29 1.28 1.29 +.01 Goldman Sachs Financ 1.54 1.53 1.54 +.01 Goldman Sachs Financ 2.05 2.05 2.05 +.01 Goldman Sachs Financ 1.65 1.65 1.65 +.01 Goldman Sachs Financ 1.90 1.90 1.90 +.01 Goldman Sachs Financ 1.51 1.50 1.51 +.01 Goldman Sachs Financ 1.26 1.25 1.26 +.01 Goldman Sachs Financ 1.66 1.65 1.66 +.01 Goldman Sachs Financ 1.26 1.24 1.26 +.01 Goldman Sachs Financ 1.50 1.49 1.50 Goldman Sachs Financ 1.79 1.79 1.79 Goldman Sachs Financ 1.73 1.72 1.73 +.01 Goldman Sachs Financ 1.76 1.75 1.76 +.01 Goldman Sachs Financ 2.12 2.11 2.12 +.02 Goldman Sachs Financ 2.12 2.12 2.12 +.01 Goldman Sachs Financ 2.00 2.00 2.00 +.01 Goldman Sachs Financ 2.01 2.00 2.01 +.02 Goldman Sachs Financ 1.64 1.63 1.64 +.01 Goldman Sachs Financ 1.61 1.60 1.61 +.01 Goldman Sachs Financ 1.67 1.67 1.67 Goldman Sachs Financ 1.61 1.59 1.61 +.01 Goldman Sachs Financ 1.11 1.10 1.11 Goldman Sachs Financ .96 .95 .96 +.01 Goldman Sachs Financ 1.41 1.40 1.41 +.01 Goldman Sachs Financ 1.10 1.09 1.10 Goldman Sachs Financ .96 .94 .96 +.01 Goldman Sachs Financ 1.40 1.39 1.40 +.01 Goldman Sachs Financ 1.14 1.13 1.14 +.01 Goldman Sachs Financ .99 .98 .99 +.01 Goldman Sachs Financ 1.44 1.43 1.44 +.01 Goldman Sachs Financ 1.81 1.80 1.81 +.02 Goldman Sachs Financ 1.17 1.17 1.17 Goldman Sachs Financ 1.02 1.02 1.02 Goldman Sachs Financ 1.47 1.47 1.47 Goldman Sachs Financ 1.52 1.52 1.52 +.01 Goldman Sachs Financ 1.37 1.37 1.37 +.02 Goldman Sachs Financ 1.82 1.82 1.82 +.01 Goldman Sachs Financ 1.36 1.35 1.36 +.02 Goldman Sachs Financ 1.51 1.50 1.51 +.02 Goldman Sachs Financ .82 .82 .82 Goldman Sachs Financ 1.57 1.57 1.57 Goldman Sachs Financ 1.82 1.82 1.82 Goldman Sachs Financ 1.27 1.26 1.27 Goldman Sachs Financ 1.74 1.73 1.74 Goldman Sachs Financ 1.42 1.41 1.42 Goldman Sachs Financ 1.67 1.66 1.67 Goldman Sachs Financ .97 .96 .97 Goldman Sachs Financ 1.62 1.61 1.62 Goldman Sachs Financ 1.52 1.51 1.52 Goldman Sachs Financ 1.77 1.76 1.77 Goldman Sachs Invest 1.55 1.54 1.55 +.01 Goldman Sachs Invest 1.40 1.39 1.40 +.01 Goldman Sachs Invest 1.25 1.24 1.25 +.01 Goldman Sachs Invest .01 .01 .01 Goldman Sachs Invest .59 .54 .54 -.14 Goldman Sachs Invest 1.80 1.79 1.80 +.01 Goldman Sachs Invest 2.05 2.04 2.05 +.01 Goldman Sachs Invest 1.05 1.04 1.05 +.01 Goldman Sachs Invest 1.80 1.79 1.80 +.01 GovTxMgSvc 1.49 1.49 1.49 +.01 GovObTR 1.28 1.27 1.28 +.01 GovTxMgIS 1.74 1.74 1.74 +.01 Government Fund Clas 1.66 1.65 1.66 +.01 Government Obligatio 1.83 1.82 1.83 +.01 Government Obligatio 1.81 1.80 1.81 +.01 GovResFd P .93 .92 .93 +.01 Great-West Governmen ... Great-West Governmen ... HSBC U.S. Government 1.70 1.70 1.70 HSBC U.S. Government 1.75 1.75 1.75 HSBC U.S. Government 1.77 1.77 1.77 HSBC U.S. Treasury M 1.66 1.65 1.66 +.01 HSBC U.S. Treasury M 1.41 1.40 1.41 +.01 HSBC U.S. Treasury M 1.77 1.76 1.77 +.01 HSBC U.S. Treasury M 1.73 1.72 1.73 +.01 HSBC U.S. Treasury M 1.75 1.74 1.75 +.01 HSBCUSGov A 1.30 1.30 1.30 HSBCUSGov D 1.45 1.45 1.45 Harbor Money Market 1.51 1.50 1.51 +.01 Harbor 1.63 1.62 1.63 +.01 HeritAdm 1.89 1.88 1.88 -.01 HeritInst 2.02 2.01 2.01 -.01 HewittMM p 1.27 1.26 1.27 +.02 ING MM A 1.56 1.56 1.56 +.01 ING MM I 1.56 1.54 1.55 +.01 Invesco Government M 1.77 1.76 1.76 InvescoA5 1.42 1.41 1.41 InvescoC5 p .66 .66 .66 Invesco Tax Exempt C .18 .12 .12 -.14 Invesco Tax-Exempt C .19 .13 .13 -.14 Investor Cash Tr, Tr 1.62 1.61 1.62 +.01 Investor Tax-Exempt .74 .69 .69 -.14 Investor Tax-Exempt .34 .29 .29 -.14 Investor Tax-Exempt .59 .54 .54 -.14 Investor Tax-Exempt .81 .76 .76 -.14 Investor Tax-Exempt .69 .64 .64 -.14 Investor Tax-Exempt .19 .14 .14 -.14 Investor Tax-Exempt .04 .01 .01 -.13 Investor Tax-Exempt .49 .44 .44 -.14 InvCshTrTrs 1.76 1.75 1.76 +.01 Investors Cash Tr, T 1.23 1.22 1.23 +.01 Investors Cash Trust 1.79 1.78 1.79 +.01 Ivy Cash Management .42 .40 .42 +.02 Ivy Cash Management .48 .46 .48 +.02 Ivy Cash Management 1.34 1.32 1.34 +.02 Ivy Government Money 1.30 1.27 1.30 +.03 Ivy Government Money 1.54 1.52 1.54 +.03 IvyMonyyC t .42 .39 .42 +.03 IvyMnyA 1.24 1.19 1.24 +.07 IvyMM B .34 .31 .34 +.03 JPMLqAsR 1.51 1.50 1.50 -.02 JPMGvPrem 1.52 1.51 1.52 +.01 JPMGvCap 1.79 1.78 1.79 +.01 JPMTrPlInv 1.45 1.43 1.45 +.01 JPMTrPlRs 1.26 1.24 1.26 +.01 JPMorg100 Agcy 1.67 1.65 1.67 +.02 JPM100 SecP 1.48 1.46 1.48 +.02 JPM100 TrInst 1.72 1.70 1.72 +.02 JPMorgan100 1.34 1.32 1.34 +.02 JPMLqAstP 1.76 1.75 1.75 -.02 JPMorganFed 1.36 1.34 1.36 +.01 JPMorFedAgcy 1.69 1.67 1.69 +.01 JPMorgFedPr 1.50 1.48 1.50 +.01 JPMLqAstAg 1.95 1.94 1.94 -.02 JPMLqAstC p 1.25 1.23 1.23 -.02 JPMLqAstMrg 1.62 1.61 1.61 -.02 JPMLqAstInst 2.00 1.99 1.99 -.02 JPMMunInst .83 .75 .75 -.19 JPMMuMorg .45 .37 .37 -.19 JPMNYMuR p .30 .23 .23 -.18 JPMorgPrm 1.72 1.69 1.69 -.03 JPMorgPrAgcy 1.98 1.95 1.95 -.03 JPMorgPrmPr 1.79 1.76 1.76 -.03 JPMTreasC t .99 .97 .99 +.01 JPMTrsPlusP 1.51 1.49 1.51 +.01 JPMTrsPlsMrg 1.37 1.35 1.37 +.01 JPMTrsPlsInst 1.75 1.73 1.75 +.01 JPMTrsPlsAg 1.70 1.68 1.70 +.01 JPMTrsSecR p 1.23 1.21 1.23 +.02 JPMUSGvInst 1.76 1.75 1.76 +.01 JPMUSGvtR p 1.27 1.26 1.27 +.01 JPMUSGvtMrg 1.38 1.37 1.38 +.01 JPMLqAsInv 1.70 1.69 1.69 -.02 JPMorgan 100% US Tre 1.75 1.73 1.75 +.02 JPMorgan California .50 .42 .42 -.18 JPMorgan California .01 .01 .01 -.02 JPMorgan California .25 .17 .17 -.18 JPMFedInst 1.74 1.72 1.74 +.01 JPMorgan Institution .73 .69 .72 -.13 JPMorgan Institution .78 .74 .77 -.13 JPMorgan Institution .76 .72 .75 -.13 JPMorgan Institution .68 .64 .68 -.13 JPMorgan Liquid Asse 2.03 2.02 2.02 -.02 JPMorgan Municipal M .34 .26 .26 -.19 JPMorgan Municipal M .78 .70 .70 -.19 JPMorgan Municipal M .03 .01 .01 -.09 JPMorgan New York Mu .55 .48 .48 -.18 JPMorgan New York Mu .02 .01 .01 -.06 JPMorgan New York Mu .30 .23 .23 -.18 JPMPrInst 2.03 2.00 2.00 -.03 JPMPrRsv 1.54 1.51 1.51 -.03 JPMorgan Prime Money 2.07 2.05 2.05 -.03 JPMorgan Prime Money 2.06 2.03 2.03 -.03 JPMorgan Prime Money 1.27 1.24 1.24 -.03 JPMorgan U. S. Treas 1.80 1.79 1.80 +.01 JPMorgan U.S. Govern 1.27 1.26 1.27 +.01 JPMorgan U.S. Govern .97 .96 .97 +.01 JPMorgan U.S. Govern .92 .91 .92 +.01 JPMorgan U.S. Govern 1.66 1.66 1.66 +.01 JPMorgan U.S. Treasu 1.78 1.76 1.78 +.01 JPMorgan US Governme 1.46 1.46 1.46 +.01 JHan MMB ... JHanMMA ... John Hancock Money M ... John Hancock Var Ins ... Liquid Assets Portfo 1.19 1.17 1.19 +.03 Liquid Assets Portfo 1.86 1.84 1.86 +.03 Liquid Assets Portfo 1.51 1.49 1.51 +.03 Liquid Assets Portfo 1.98 1.96 1.98 +.03MFS CashA ... MFSCashC p ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFSMonMkA ... MainStay A 1.45 1.44 1.45 +.01 MainStay B 1.22 1.21 1.22 +.02 MainStay Money Marke 1.22 1.21 1.22 +.01 MainStay Money Marke 1.22 1.21 1.22 +.01 ManagersMM 1.81 1.80 1.81 +.01 Maryland Tax-Free Mo .77 .73 .73 -.05 Maryland Tax-Free Mo .63 .60 .60 -.05 MasMuPrMMS ... Meeder Institutional 2.01 2.01 2.01 MeederRetl 1.69 1.69 1.69 ML CMATr 1.34 1.32 1.34 +.03 MilestnTOInst 1.74 1.64 1.74 +.10 MilestnTOInv 1.49 1.48 1.49 MHLIRSel 2.03 2.03 2.03 +.01 MMktGS2 1.80 1.79 1.80 MMktGS4 1.55 1.54 1.55 MMktProFdInv .96 .96 .96 MMktProFdSvc .16 .16 .16 Mutual America Insti 1.78 1.77 1.77 -.01 Nationwide Governmen 1.20 1.19 1.19 -.01 NatnwdMMInst 1.46 1.45 1.45 -.01 New York Tax-Free Mo .77 .69 .69 -.09 Northern 1.91 1.91 1.91 -.01 NorthernGvSl 1.59 1.58 1.59 +.01 NorthInstPrObSv 2.06 2.05 2.06 NthnInstPrObSh 2.06 2.05 2.06 Northern Institution .70 .64 .64 -.19 Northern Institution 1.70 1.70 1.70 -.03 Northern Institution 1.74 1.74 1.74 Northern Institution 1.74 1.74 1.74 OppCshResN t 1.34 1.34 1.34 OppenhCshB p 1.21 1.21 1.21 OppenhCshC p 1.34 1.34 1.34 OppCshRes 1.34 1.33 1.34 Oppenheimer Governme 1.37 1.36 1.37 Oppenheimer Institut 1.85 1.85 1.85 -.01 Oppenheimer Institut 1.79 1.79 1.79 -.01 Oppenheimer Institut 1.78 1.77 1.78 -.01 OppMMFd A 1.37 1.36 1.37 PIMCO Government Mon 1.66 1.65 1.66 +.02 PIMCO Government Mon 1.66 1.65 1.66 +.02 PIMCO Government Mon 1.71 1.70 1.70 +.01 PIMCO Government Mon 1.81 1.80 1.80 +.01 PIMCO Government Mon 1.81 1.80 1.81 +.02 PIMCO Government Mon 1.81 1.80 1.81 +.02 PNC Government Money 1.69 1.62 1.69 +.08 PNC Gov A 1.60 1.59 1.60 +.01 PNC Gov I 1.75 1.75 1.75 +.01 PNC TrA p 1.54 1.52 1.54 +.02 PNC Tr I 1.70 1.68 1.70 +.02 PNC Treasury Plus Mo 1.65 1.64 1.65 +.02 PNC Treasury Plus Mo 1.55 1.54 1.55 +.02 PNC Treasury Plus Mo ... PW PACE P 1.34 1.34 1.34 PhoenixMM A .01 .01 .01 Pioneer U.S. Governm 1.36 1.35 1.36 +.02 Pioneer U.S. Governm .82 .81 .82 +.01 PionrCs 1.21 1.20 1.21 +.02 PremGvtMP 1.79 1.78 1.79 +.01 PremierPort 2.05 2.04 2.05 +.01 Premier Portfolio Pe 1.51 1.51 1.51 Premier Portfolio Pr 1.75 1.74 1.75 +.01 Premier Portfolio Re 1.89 1.88 1.89 +.01 Premier Portfolio Re 1.17 1.17 1.17 PrimeObTR 1.59 1.57 1.59 +.02 Principal Fds, Inc, ... PrincipalInstl ... PrincMMktA ... PrincMMktJ t ... PruMMartD 1.37 1.36 1.37 -.02 PruMMrtZ 1.55 1.54 1.55 +.01 Prudential Governmen 1.37 1.36 1.37 -.01 Prudential Governmen 1.33 1.32 1.33 +.01 Prudential Governmen 1.38 1.37 1.38 +.01 PruInstMM A 2.01 2.00 2.01 +.02 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnm MMA 1.68 1.67 1.68 +.01 Putnam Money Market .01 .01 .01 Putnam Money Market .01 .01 .01 Putnam Money Market .01 .01 .01 PutnmMMC t .01 .01 .01 RBCGvRBCI1 1.77 1.76 1.77 +.01 Retail Prime Obligat 2.10 2.09 2.10 Retail Prime Obligat 1.94 1.93 1.94 Retail Prime Obligat 2.04 2.03 2.04 Retail Prime Obligat 1.79 1.78 1.79 Retail Prime Obligat 1.84 1.83 1.84 Retail Prime Obligat 1.49 1.48 1.49 Rydex U.S. Governmen .91 .91 .91 +.01 SEI DITGvIIA 1.73 1.72 1.73 +.02 SEI DITTrsA 1.62 1.59 1.62 +.01 SEI DITTrIIA 1.71 1.69 1.71 +.04 STI CshRes 1.59 1.58 1.59 +.02 STIC Prime Portfolio 1.75 1.75 1.75 STIC Prime Portfolio 1.04 1.03 1.04 STIC Prime Portfolio 1.36 1.35 1.36 STIC Prime Portfolio 1.83 1.82 1.83 STIT Liquid Assets 1.76 1.74 1.76 +.03 STIT STIC Prime Por 1.61 1.60 1.61 STIT Government & Ag 1.79 1.78 1.79 +.01 STIT Government & Ag 1.52 1.51 1.52 +.01 STIT Liquid Assets P 2.03 2.01 2.03 +.03 STIT STIC Prime Port 1.87 1.87 1.87 -.01 STIT Tax-Free Cash R .62 .55 .55 -.16 STIT Tax-Free Cash R .84 .77 .77 -.15 STIT Treasury Obliga 1.77 1.76 1.77 +.01 STIT Treasury Obliga 1.74 1.73 1.74 +.02 STIT Treasury Obliga 1.52 1.51 1.52 +.01 STIT Treasury Portfo 1.48 1.47 1.48 +.01 STIT Treasury Portfo 1.75 1.74 1.75 +.01 Saratoga Advantage T .01 .01 .01 Saratoga U.S.Governm .01 .01 .01 SaratgUSGvI .01 .01 .01 SchwbACR-Pr 1.56 1.55 1.55 -.02 SchwbACR 1.49 1.48 1.48 -.02 SchwbCshRes 1.48 1.48 1.48 Schwab Government Mo 1.57 1.55 1.57 +.01 SchwbInv 1.85 1.85 1.85 +.01 SchwbRetAdv 1.84 1.84 1.84 Schwab Retirement Go 1.76 1.75 1.76 +.02 Schwab Treasury Obli 1.55 1.55 1.55 -.01 Schwab U.S. Treasury 1.47 1.43 1.47 +.06 SchbValAdv 1.88 1.87 1.88 SchwValAdUlt 2.03 2.02 2.03 SchbMM 1.29 1.29 1.29 Schb UST 1.27 1.23 1.27 +.06 SentinelGov A 1.30 1.30 1.30 -.01 StFrmMMLgA 1.56 1.55 1.56 +.01 State Farm Money Mar 1.39 1.38 1.39 +.01 State Farm Money Mar 1.39 1.38 1.39 +.01 State Farm Money Mar 1.39 1.37 1.39 +.01 State Farm Money Mar 1.46 1.45 1.46 +.01 State Farm Money Mar 1.46 1.44 1.46 +.01 State Farm Money Mar 1.46 1.44 1.46 +.02 State Farm Money Mar 1.46 1.45 1.46 +.01 StStInstLRS 2.10 2.09 2.09 State Street Insti L 1.35 1.35 1.35 State Street Insti T 1.46 1.44 1.46 +.02 State Street Insti T 1.81 1.79 1.81 +.02 State Street Insti T 1.77 1.76 1.77 +.02 State Street Insti U 1.82 1.81 1.82 State Street Insti U 1.47 1.47 1.47 State Street Institu 1.86 1.85 1.86 State Street Institu 1.79 1.78 1.79 State Street Institu 1.73 1.71 1.73 +.01 State Street Institu 1.69 1.68 1.69 +.02 State Street Institu 1.74 1.73 1.74 State Street Institu 1.57 1.56 1.57 State Street Institu 1.42 1.41 1.42 +.02 State Street Institu 1.84 1.83 1.84 State Street Institu 1.75 1.74 1.75 +.02 State Street Institu 2.04 2.04 2.04 State Street Institu 2.02 2.01 2.01 State Street Institu 1.85 1.84 1.84 SunAmMMA .01 .01 .01 T. Rowe Price Govern 1.69 1.67 1.69 +.02 T. Rowe Price Instit 1.91 1.90 1.91 +.01 T. Rowe Price Tax-Ex .89 .85 .86 -.06 TDAM California Muni .25 .18 .18 -.10 TDAM Insti U.S. Gov 1.43 1.41 1.43 +.02 TDAM Insti U.S. Gove 1.68 1.66 1.68 +.02 TDAM Institutional T .85 .83 .85 +.02 TDAM Institutional T 1.39 1.37 1.39 +.02 TDAM Institutional U 1.03 1.01 1.03 +.02 TDAMMMInv 1.45 1.45 1.45 TDAMMMkPr 1.45 1.44 1.45 TDAM Money Market Po 1.55 1.55 1.55 TDAM Money Market Po 1.35 1.35 1.35 TDAM Municipal Portf .37 .33 .33 -.09 TDAM New York Munici .29 .21 .21 -.19 TDAM U.S. Government 1.10 1.09 1.09 +.01 TDAMUSGv 1.20 1.19 1.19 +.01 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 1.74 1.74 1.74 -.01 TRowPRF 1.55 1.53 1.55 +.02 TRowUST 1.52 1.44 1.52 +.09 Thriv MM Inst 1.57 1.57 1.57 Thriv MMk A 1.43 1.42 1.43 +.01 TreasObTR 1.29 1.28 1.29 +.01 Treasury Obligations 1.80 1.79 1.80 +.01 Treasury Portfolio P 1.73 1.72 1.73 +.02 U.S. Government Mone .76 .73 .76 +.02 U.S. Government Mone 1.25 1.24 1.25 +.01 U.S. Government Mone 1.95 1.94 1.95 +.01 U.S. Treasury Money 1.65 1.64 1.65 +.02 UBS Prime Investor F 1.68 1.67 1.67 -.01 UBS Prime Preferred 1.99 1.98 1.98 UBS Prime Reserves F 1.95 1.94 1.94 UBS Select Governmen 1.50 1.48 1.50 +.01 UBS Select Governmen 1.77 1.75 1.77 +.01 UBS Select Governmen 1.75 1.73 1.75 +.01 UBS Select Prime Inv 1.73 1.73 1.73 +.01 UBS Select Prime Pre 2.07 2.07 2.07 +.01 UBS Select Treasury 1.73 1.71 1.73 +.01 UBS Select Treasury 1.75 1.73 1.75 +.01 UBS Select Treasury 1.49 1.46 1.49 +.02 UBS Select Treasury 1.79 1.77 1.79 +.01 UBS Tax-Free Institu .65 .62 .65 -.09 UBS Tax-Free Investo .38 .35 .38 -.09 UBS Tax-Free Preferr .69 .66 .69 -.09 US Government Money .95 .94 .95 +.01 US Treas Tr ... USAA Mutl 1.66 1.66 1.66 -.01 USAA Treas 1.57 1.55 1.57 +.02 United States Treasu ... VALIC MMktI .01 .01 .01 VALIC MMkII .01 .01 .01 VangAdmTry 1.85 1.84 1.85 +.01 VangFdl 1.85 1.84 1.85 +.01 VangPr 2.05 2.05 2.05 VangPrInst 2.11 2.11 2.11 Voya Government Mone 2.18 1.55 1.95 +.40 Voya Government Mone 1.55 1.54 1.55 +.01 Voya Government Mone .56 .55 .55 +.02 Voya Government Mone 1.56 1.55 1.55 +.01 Voya Liquid Assets P 1.41 1.41 1.41 +.01 Voya Liquid Assets P 1.66 1.66 1.66 +.01 Voya Liquid Assets P 1.26 1.26 1.26 +.01 Voya Money Market Po 1.64 1.61 1.61 -.02 Voya Money Market Po 1.49 1.46 1.47 -.02 WA Select Tax Free R .79 .72 .72 -.12 WF 100% Treasury Mon 1.72 1.71 1.72 +.01 WF Government Money 1.83 1.82 1.83 +.01 Wells Fargo 100% Tre 1.62 1.61 1.62 +.01 WellsFargo A 1.61 1.60 1.60 WFCashInvAd 1.90 1.89 1.89 -.01 WFCashInst 2.03 2.02 2.02 -.01 Wells Fargo Cash Inv 2.10 2.09 2.09 -.01 Wells Fargo Fd, Trea 1.59 1.59 1.59 -.01 WFGovAdm 1.63 1.62 1.63 WFGvtMMA 1.37 1.36 1.37 +.01 Wells Fargo Heritage 2.09 2.08 2.08 -.01 Wells Fargo Heritage 1.79 1.78 1.78 -.01 WellsFargoI 100 1.42 1.41 1.42 +.01 WellsFargoInsCsh 1.73 1.72 1.72 -.01 WellsFargoInsGv 1.47 1.46 1.47 +.01 Wells Fargo Money Ma 2.00 2.00 2.00 +.01 Wells Fargo Money Ma 1.70 1.70 1.70 +.01 Wells Fargo Municipa .89 .80 .80 -.17 WellsF100TrA 1.32 1.31 1.32 +.01 WellsFargo TrsyS 1.49 1.48 1.49 -.01 WellsFargoTrsyA 1.34 1.33 1.34 -.01 WellsFargo TrsyI 1.73 1.73 1.73 -.01 WFGvMMInst 1.77 1.76 1.77 +.01 Western Asset Govern 1.44 1.44 1.44 Western Asset Govern .94 .93 .94 +.01 WA GvtRsvA 1.34 1.33 1.34 +.01 WAInstGvInst 1.79 1.78 1.79 +.01 Western Asset Insti 2.01 1.99 2.01 +.02 Western Asset Instit 1.74 1.73 1.74 +.01 Western Asset Instit 1.74 1.73 1.74 +.01 Western Asset NY Tax .38 .32 .32 -.10 Western Asset Prime 1.67 1.66 1.67 +.01 Western Asset Tax Fr .39 .39 .39 Western Asset Tax Fr .40 .33 .33 -.12 Western Asset US Tre .93 .92 .93 +.02 WstnUSTrN 1.32 1.31 1.32 +.01 WstnInstLqRsI 2.06 2.04 2.06 +.02 WstnPrmLiq 1.77 1.76 1.77 +.02 WstnInstUSTR 1.73 1.72 1.73 +.01 WstnPrmUSTR 1.47 1.46 1.47 +.01 Wilm GovSel 1.57 1.56 1.57 +.01 Wilm TrAdm 1.32 1.31 1.32 +.02 Wilm TrSvc 1.17 1.16 1.17 +.02 Wilm GovAdm 1.32 1.31 1.32 +.01 Wilmington U.S. Gove 1.17 1.16 1.17 +.01 WilmUSGov 1.67 1.66 1.67 +.01Tax ExemptAIMTx .09 .04 .04 -.12 AmC CATF .64 .53 .53 -.10 AmC TF .66 .54 .54 -.13 BMO TaxF I p .88 .81 .81 -.16 BMO TaxF Y .64 .54 .54 -.18 BNYMelNMuM .71 .62 .62 -.13 BLMunFdPCS p .43 .38 .38 -.11 BRLM Muni .91 .86 .86 -.11 BRF NYMuni .83 .72 .72 -.25 BRFCAMuni .67 .61 .61 -.14 CashActTxEMgd .85 .75 .75 -.12 FIMMTxExII .84 .80 .80 -.10 FIMMTxEx3 .74 .70 .70 -.10 FIMMTxExI .99 .95 .95 -.10 FedCAMuniSv .67 .60 .60 -.09 FedCAMu WS .92 .85 .85 -.09 FedGAMuCsh .67 .52 .52 -.18 FedMAMuCS p .28 .13 .13 -.19 FedMAMuniSv .69 .53 .53 -.19 FedMuObl A 1.04 .91 .91 -.15 FedMuOblCap .95 .82 .82 -.15 FedMunOblSv .79 .66 .66 -.15 FedNYMuCSv .67 .55 .55 -.15 FedNYMuCS p .20 .07 .07 -.15 FedNYMuCsII .44 .32 .32 -.15 FedPAMuniCS .19 .05 .05 -.16 FedPAMuCsSv .55 .40 .40 -.17 FedTaxFObWS .98 .84 .84 -.16 FedTxFrObSv .73 .59 .59 -.16 FedMuniSvc .52 .37 .37 -.17 FedTxF c .97 .83 .83 -.17 FidCA .64 .59 .59 -.11 FidCT .69 .64 .64 -.13 FidMA .66 .61 .61 -.13 FidMI .57 .51 .51 -.16 FidMuMM .86 .80 .80 -.12 FidNJ .71 .67 .67 -.08 FidNY .66 .60 .60 -.14 FidOH .71 .66 .66 -.13 FidPA .63 .56 .56 -.15 FidSpCA .82 .79 .79 -.09 FidSpMA .79 .75 .75 -.12 FidSpNJ .84 .80 .80 -.09 FidSpNY .76 .71 .71 -.14 FidTEDly M .51 .46 .46 -.11 FidAZ .62 .56 .56 -.17 Fid TECR .26 .21 .21 -.11 FidTxEx MM .76 .71 .71 -.11 FidTaxExPortS .94 .90 .90 -.10 FinSq TEF .84 .79 .79 -.14 FstAmTFA .33 .26 .26 -.07 FstAmTxFY .63 .56 .56 -.07 FsAmTxFObII .78 .71 .71 -.07 FstAmTFObZ .88 .81 .81 -.07 GenNJMun .47 .34 .34 -.16 GenNYMuB .34 .24 .24 -.15 GnMuB p .10 .02 .02 -.12 GnNYMuB p .05 .01 .01 -.06 GnCalMu .35 .25 .25 -.15 JPMMuMMP .59 .51 .51 -.19 JPMorganCA .36 .28 .28 -.18 JPMorganNY .41 .34 .34 -.18 JPMorganTF .40 .33 .33 -.21 JPMorg TFPr .54 .47 .47 -.21 JPMTxFrR p .29 .22 .22 -.21 JPMorgTFAgcy .73 .66 .66 -.21 JPMTxFrInst .78 .71 .71 -.21 NYTxFrMMI 2.03 2.03 2.03 -.01 NortnInstMuni .70 .64 .64 -.20 NorthernMun .60 .54 .54 -.18 PremierTxEx .98 .93 .93 -.16 SchwAMTTxF .62 .55 .55 -.14 SchwNYMuVA .82 .72 .72 -.17 SchwNYMuSw .57 .47 .47 -.17 SchwTxFValAd .84 .77 .77 -.14 ShwbTE .75 .68 .68 -.13 SchwabTxEx .85 .78 .78 -.13 Schwb CA .63 .56 .56 -.12 ScudTECshInst 1.05 .95 .95 -.12 TDAMCAMu .35 .28 .28 -.10 TDAMMuni .47 .43 .43 -.09 TDAMNYMu .40 .31 .31 -.19 TRowSumMu .81 .77 .77 -.06 TRowCA c .57 .55 .55 -.03 TRowNY c .55 .47 .47 -.09 TRowTE c .79 .75 .76 -.06 USAATxEx .62 .57 .57 -.13 VangNJ .98 .94 .94 -.09 VangCA .92 .89 .89 -.08 VangPA .88 .83 .83 -.13 VangNY .96 .90 .90 -.12 VangTxEx 1.01 .96 .96 -.12 WFAMuCshM .99 .90 .90 -.17 WFA MuCsMSv .74 .65 .65 -.17 WFNatInstMM 1.04 .95 .95 -.15 WFNtTFMMSv .79 .70 .70 -.15 WellsFargoNat .94 .85 .85 -.15 WellsF NTFA .64 .55 .55 -.15 WstnFTxR N .25 .18 .18 -.12 WstnInstTxFR .84 .77 .77 -.12 WstnNYTxR N .23 .17 .17 -.10 Money Markets Avg Avg Comp Fund Assets Mat Yld Yld Nasdaq small cap Continued from previous page Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld YldMONEY & MARKET$Page 21 www.sunnewspapers.net The Sun/Saturday, July 21, 2018

PAGE 70

U.S. Treasury Bonds and Notes 1.00 Aug 18 p 99.30 99.31 1.82 4.00 Aug 18 p 100.04 100.05 1.87 .75 Aug 18 p 99.28 99.29 +0.01 1.93 1.50 Aug 18 p 99.30 99.31 1.93 1.00 Sep 18 p 99.27 99.28 1.87 .75 Sep 18 p 99.24 99.25 1.97 1.38 Sep 18 p 99.28 99.29 1.98 .88 Oct 18 p 99.23 99.24 1.97 .75 Oct 18 p 99.20 99.21 2.03 1.25 Oct 18 p 99.25 99.26 +0.01 2.02 1.75 Oct 18 p 99.29 99.30 2.03 1.25 Nov 18 p 99.24 99.25 2.04 3.75 Nov 18 p 100.16 100.17 -0.01 2.06 1.00 Nov 18 p 99.19 99.20 2.10 1.25 Nov 18 p 99.22 99.23 2.08 1.38 Nov 18 p 99.23 99.24 2.10 1.25 Dec 18 p 99.21 99.22 2.11 1.00 Dec 18 p 99.19 99.20 2.15 1.38 Dec 18 p 99.21 99.22 +0.01 2.16 1.50 Dec 18 p 99.22 99.23 2.16 1.13 Jan 19 p 99.16 99.17 2.15 2.13 Jan 19 f 100.10 100.11 -0.01 1.43 1.13 Jan 19 p 99.14 99.15 +0.01 2.21 1.25 Jan 19 p 99.16 99.17 +0.01 2.21 1.50 Jan 19 p 99.20 99.21 2.19 .75 Feb 19 p 99.05 99.06 2.23 2.75 Feb 19 p 100.09 100.10 2.24 8.88 Feb 19 k 103.22 103.23 -0.02 2.21 1.13 Feb 19 p 99.10 99.11 2.25 1.38 Feb 19 p 99.15 99.16 +0.01 2.25 1.50 Feb 19 p 99.17 99.18 2.25 1.00 Mar 19 p 99.06 99.07 +0.01 2.26 1.25 Mar 19 p 99.09 99.10 2.30 1.50 Mar 19 p 99.14 99.15 2.30 1.63 Mar 19 p 99.17 99.18 2.29 .13 Apr 19 f 99.03 99.04 1.37 .88 Apr 19 p 98.31 99.00 +0.01 2.31 1.25 Apr 19 p 99.05 99.06 2.33 1.63 Apr 19 p 99.14 99.15 2.33 .88 May 19 p 98.26 98.27 2.34 3.13 May 19 p 100.19 100.20 -0.01 2.35 1.13 May 19 p 98.30 98.31 2.36 1.25 May 19 p 99.02 99.03 2.35 1.50 May 19 p 99.08 99.09 2.36 1.00 Jun 19 p 98.22 98.23 2.40 1.25 Jun 19 p 98.30 98.31 2.38 1.63 Jun 19 p 99.09 99.10 2.38 .75 Jul 19 p 98.13 98.14 2.39 1.88 Jul 19 f 101.06 101.07 -0.01 .63 .88 Jul 19 p 98.14 98.15 2.42 1.63 Jul 19 p 99.06 99.07 2.42 .75 Aug 19 p 98.07 98.08 2.43 3.63 Aug 19 p 101.07 101.08 -0.01 2.44 8.13 Aug 19 k 105.30 105.31 -0.02 2.42 1.00 Aug 19 p 98.13 98.14 2.45 1.25 Aug 19 p 98.22 98.23 2.45 1.63 Aug 19 p 99.03 99.04 2.45 .88 Sep 19 p 98.06 98.07 2.46 1.00 Sep 19 p 98.09 98.10 2.46 1.38 Sep 19 p 98.22 98.23 -0.01 2.48 1.75 Sep 19 p 99.05 99.06 2.47 1.00 Oct 19 p 98.06 98.07 2.48 1.25 Oct 19 p 98.14 98.15 2.49 1.50 Oct 19 p 98.24 98.25 2.50 1.00 Nov 19 p 98.01 98.02 2.52 3.38 Nov 19 p 101.03 101.04 -0.01 2.50 1.00 Nov 19 p 97.31 98.00 2.52 1.50 Nov 19 p 98.31 99.00 2.52 1.50 Nov 19 p 98.20 98.21 2.53 1.38 Dec 19 p 98.13 98.14 2.53 1.13 Dec 19 p 98.00 98.01 2.55 1.63 Dec 19 p 98.23 98.24 2.54 1.88 Dec 19 p 99.02 99.03 2.54 1.38 Jan 20 f 100.22 100.23 -0.01 .90 1.38 Jan 20 f 98.09 98.10 2.55 1.25 Jan 20 p 98.02 98.03 2.55 1.38 Jan 20 p 98.08 98.09 2.55 2.00 Jan 20 p 99.06 99.07 2.55 3.63 Feb 20 p 101.19 101.20 2.58 8.50 Feb 20 k 109.03 109.04 -0.01 2.52 1.38 Feb 20 p 98.03 98.04 2.57 1.25 Feb 20 p 97.29 97.30 2.57 2.25 Feb 20 p 99.15 99.16 -0.01 2.57 1.13 Mar 20 p 97.19 97.20 2.58 1.38 Mar 20 p 98.00 98.01 2.58 2.25 Mar 20 p 99.14 99.15 2.59 1.50 Apr 20 p 98.05 98.06 2.59 .13 Apr 20 f 98.17 98.18 -0.01 .97 1.13 Apr 20 p 97.15 97.16 2.59 1.38 Apr 20 p 97.29 97.30 2.59 2.38 Apr 20 p 99.19 99.20 -0.01 2.60 1.50 May 20 p 98.02 98.03 2.59 3.50 May 20 p 101.19 101.20 2.59 8.75 May 20 k 111.00 111.01 -0.01 2.49 1.38 May 20 p 97.25 97.26 2.61 1.50 May 20 p 98.00 98.01 2.60 2.50 May 20 p 99.26 99.27 2.60 1.50 Jun 20 p 97.31 98.00 2.60 1.63 Jun 20 p 98.05 98.06 2.61 1.88 Jun 20 p 98.20 98.21 2.60 2.50 Jun 20 p 99.26 99.27 2.60 1.25 Jul 20 f 101.06 101.07 -0.02 .64 1.50 Jul 20 p 97.28 97.29 2.61 1.63 Jul 20 p 98.02 98.03 2.62 2.00 Jul 20 p 98.25 98.26 -0.01 2.61 1.50 Aug 20 p 97.25 97.26 2.61 2.63 Aug 20 p 100.00 100.01 2.63 8.75 Aug 20 k 112.07 112.08 -0.02 2.61 1.38 Aug 20 p 97.14 97.15 2.62 2.13 Aug 20 p 98.31 99.00 2.62 1.38 Sep 20 p 97.13 97.14 2.62 1.38 Sep 20 p 97.11 97.12 2.63 2.00 Sep 20 p 98.21 98.22 2.63 1.63 Oct 20 p 97.26 97.27 2.64 1.38 Oct 20 p 97.07 97.08 2.64 1.75 Oct 20 p 98.01 98.02 2.64 1.75 Nov 20 p 98.00 98.01 -0.01 2.65 2.63 Nov 20 p 99.30 99.31 -0.01 2.65 1.63 Nov 20 p 97.21 97.22 -0.01 2.65 2.00 Nov 20 p 98.16 98.17 -0.01 2.65 1.88 Dec 20 p 98.07 98.08 -0.01 2.64 1.75 Dec 20 p 97.28 97.29 -0.01 2.65 2.38 Dec 20 p 99.11 99.12 -0.01 2.65 2.00 Jan 21 p 98.14 98.15 -0.01 2.66 1.13 Jan 21 f 100.26 100.27 -0.02 .78 1.38 Jan 21 p 96.28 96.29 -0.01 2.66 2.13 Jan 21 p 98.22 98.23 -0.01 2.66 2.25 Feb 21 p 98.31 99.00 -0.02 2.66 3.63 Feb 21 p 102.11 102.12 -0.02 2.66 7.88 Feb 21 k 112.28 112.29 -0.03 2.64 1.38 Feb 21 p 96.05 96.06 -0.01 2.66 2.00 Feb 21 p 98.11 98.12 -0.01 2.66 2.38 Mar 21 p 99.08 99.09 -0.01 2.66 1.25 Mar 21 p 96.11 96.12 -0.01 2.66 2.25 Mar 21 p 98.29 98.30 -0.01 2.67 .13 Apr 21 f 98.02 98.03 -0.02 .84 2.38 Apr 21 p 99.07 99.08 -0.01 2.67 1.38 Apr 21 p 96.18 96.19 -0.01 2.67 2.25 Apr 21 p 98.28 98.29 -0.01 2.67 2.63 May 21 p 99.27 99.28 -0.02 2.68 3.13 May 21 p 101.07 101.08 -0.01 2.67 8.13 May 21 k 114.22 114.23 -0.03 2.66 2.00 May 21 p 98.05 98.06 -0.01 2.67 2.63 Jun 21 p 99.27 99.28 -0.01 2.68 1.13 Jun 21 p 95.20 95.21 -0.01 2.68 2.13 Jun 21 p 98.14 98.15 -0.01 2.68 .63 Jul 21 f 99.30 99.31 -0.02 .642.63 Jul 21 p 99.27 99.28 -0.01 2.68 1.13 Jul 21 p 95.16 95.17 -0.01 2.68 2.25 Jul 21 p 98.23 98.24 -0.02 2.68 2.13 Aug 21 p 98.11 98.12 -0.01 2.69 8.13 Aug 21 k 115.30 115.31 -0.03 2.66 1.13 Aug 21 p 95.11 95.12 -0.01 2.69 2.00 Aug 21 p 97.30 97.31 -0.02 2.69 1.13 Sep 21 p 95.07 95.08 -0.01 2.70 2.13 Sep 21 p 98.08 98.09 -0.02 2.70 1.25 Oct 21 p 95.15 95.16 -0.02 2.70 2.00 Oct 21 p 97.26 97.27 -0.01 2.70 2.00 Nov 21 p 97.25 97.26 -0.02 2.70 8.00 Nov 21 k 116.24 116.25 -0.03 2.68 1.75 Nov 21 p 96.30 96.31 -0.02 2.71 1.88 Nov 21 p 97.11 97.12 -0.02 2.70 2.00 Dec 21 p 97.21 97.22 -0.03 2.71 2.13 Dec 21 p 98.03 98.04 -0.02 2.71 .13 Jan 22 f 97.28 97.29 -0.03 .74 1.50 Jan 22 p 95.30 95.31 -0.02 2.71 ARCResources 73129 14.95 14.70 14.92 +.12 AZMiningInc 57460 6.17 6.15 6.15 -.01 AdvOil Gas 161495 4.39 4.14 4.32 +.11 Aimia Inc 196492 2.79 2.39 2.72 +.42 AirCdaV VV 96243 22.31 21.83 21.93 -.25 AlacerGoldJ 49452 2.70 2.61 2.63 -.03 AlamosGoldA 45523 7.35 7.17 7.20 -.06 AlgonquinPwr 108215 13.08 12.82 12.93 -.16 AlimntatnBSV 58512 61.38 60.40 60.50 -1.06 AltaGasLtd 597136 28.25 27.26 27.30 -.96 AphriaInc J 322849 10.87 10.33 10.43 -.30 ArgonautJ 90828 2.42 2.30 2.34 +.05 AthabascaOil 148427 1.80 1.74 1.79 +.05 AuroraCannabi 919293 7.70 7.31 7.36 -.32 B2GoldCorpo 82600 3.40 3.35 3.37 -.01 BCE Inc 98690 55.60 55.21 55.34 -.35 BarrickGold 214663 16.52 16.14 16.23 -.14 BaytexEnergy 196196 4.33 4.23 4.29 +.01 BirchcliffEng 112095 5.04 4.93 4.93 -.01 Bk NS 132346 76.18 75.85 75.98 -.19 BkMontreal 94213 103.81 103.30 103.63 -.03 BlackberryLtd 173757 13.95 13.48 13.51 -.22 BombardirBSV 1046899 5.01 4.78 4.85 -.16 BonavistaEgy 57244 1.58 1.52 1.56 +.01 BrookfldALV 84650 55.57 54.96 55.10 -.62 CADGOOSEHOLD 91798 85.27 81.46 83.08 -2.38 CIBC 158110 116.08 115.50 116.05 +.13 CPRailway 42022 256.86 252.33 255.70 +1.10 CamecoCorp 128434 14.73 13.82 14.64 +.58 CanforCorp 47703 31.41 29.04 29.38 -1.51 CanopyGrowth 648762 34.15 31.81 31.85 -1.86 CdnEgySrvTc 66051 4.84 4.73 4.84 +.06 CdnNatRail 109434 114.55 112.83 113.68 -.55 CdnNatRes 326707 46.57 46.12 46.27 -.35 CenovusEngy 267043 13.61 13.28 13.30 -.21 CenterraGld 46138 6.00 5.89 5.98 +.04 ChoiceREITUn 113858 12.70 12.42 12.53 +.15 CorusEntBo 94415 4.26 4.14 4.19 -.09 CrescentPnt 144223 9.70 9.59 9.61 -.03 DalradianJ 99405 1.46 1.44 1.45 +.01 DetourGoldo 175914 13.93 12.81 13.22 -.13 DollaramaInc 60714 50.44 49.68 49.75 -.78 DvrsRyltyJ 68901 3.26 3.18 3.24 +.05 EldoradoGld 296193 1.50 1.42 1.47 +.05 ElementFin 62869 6.28 6.13 6.15 -.08 EmeraInc 59942 42.86 42.22 42.72 +.08 EnCanaCorp 237170 17.21 16.80 17.01 -.18 EnbridgeInc 380576 46.59 45.32 45.41 -1.33 EnbridgeIncme 46101 32.70 32.10 32.20 -.56 EnergyFuelso 50010 3.44 2.99 3.39 +.36 EnerplusCorp 94968 17.24 16.96 17.02 -.19 ErdeneReso 65245 .39 .38 .39 +.01 FirstQntumo 246209 18.24 17.87 17.90 +.21 Fortis Inc 82105 42.96 42.40 42.64 -.35 FrstMajSvro 77736 9.07 8.63 8.68 -.20 GoldcorpInc 137254 17.95 17.68 17.85 +.14 GranTierrao 87302 4.62 4.41 4.41 -.14 GtWstLifeco 43118 32.19 31.96 32.01 -.10 GuyanaGldo 57753 4.22 4.08 4.14 -.05 H RRealUn 61579 19.98 19.67 19.70 -.25 HrznCrdOilBl 190911 10.82 10.59 10.71 +.04 HrznCrdOilBr 136373 4.84 4.75 4.80 -.01 HrznNtGsBul 59293 3.57 3.52 3.52 -.02 HudBayMnrls 211872 7.06 6.89 6.93 +.07 HuskyEngy 52822 20.39 20.03 20.26 -.01 HydroOneLimi 46139 19.39 19.19 19.38 +.15 ISharesS P60 229721 24.68 24.56 24.58 -.16 IShrsCapEngy 56568 13.08 12.99 13.03 -.06 IamgoldCorp 57364 7.84 7.64 7.71 -.06 ImperialOil 77142 43.23 42.62 42.73 -.41 InterPipeline 71187 24.44 24.27 24.37 -.09 InterRentREIT 138352 10.81 10.66 10.70 -.31 IntertapePoly 47465 17.20 16.92 17.06 +.07 IvanhoeAo 169249 2.59 2.46 2.50 -.05 KeltExplo 77209 9.38 9.16 9.34 +.21 KeyeraCorp 55649 37.39 36.79 37.35 +.19 KinrossGold 182587 4.89 4.81 4.84 +.03 Kirklandlake 57937 29.25 28.77 28.86 -.05 LargoResourcs 310355 1.72 1.58 1.68 +.09 LinamarCorp 50917 58.30 55.09 55.50 -2.79 LundinMng 173552 7.25 7.11 7.13 -.07 MEGEnergy 244514 8.89 8.45 8.71 -.04 MagnaInt l 104809 79.05 77.05 77.24 -2.04 ManulifeFin 193655 23.84 23.57 23.58 -.29 MedReleafCorp 115331 26.90 25.31 26.04 -.88 NatBkCan 65216 63.30 62.52 63.06 -.06 NemaskaLithiu 360605 .85 .81 .83 -.02 NeovascInc 79400 .05 .04 .04 ... NevsunReso 129068 4.75 4.68 4.69 -.04 New Gold 63210 2.54 2.46 2.49 -.01 NutrienLtd 68332 69.34 68.11 68.83 -.21 NuvistaEngy 43510 9.10 8.90 8.95 +.02 OceanaGoldCrp 69627 3.92 3.85 3.90 +.03 ParexReso 45893 23.33 22.96 23.25 +.08 PembinaPipe 88380 46.23 45.87 46.00 -.34 Peregrineo 2025515 .24 .23 .23 ... PeytoExpl 58554 10.69 10.50 10.56 -.05 PrairieSkyRyl 61282 25.17 24.64 25.15 +.05 PrecisionDrl 159513 4.91 4.76 4.80 -.05 PretiumReso 57440 11.16 10.93 10.97 +.01 Prometico 70455 .78 .74 .78 +.01 PwrFinCorp 44294 30.63 30.33 30.40 -.16 QuaterhillInc 62387 1.40 1.36 1.37 -.05 RagingRiver 121487 5.81 5.71 5.79 +.04 RestrntBrnds 53069 85.56 84.12 85.47 +.50 RioCanRlUn 55989 24.79 24.57 24.61 -.16 RogersCommB 109282 67.20 65.70 65.90 -1.16 RoyalBank 141567 101.69 101.00 101.48 +.08 STARDIAMONDC 105819 .24 .21 .21 +.01 SecureEngyo 42559 7.90 7.82 7.85 -.02 SevenGenClA 125376 14.77 14.37 14.77 +.26 ShawCommBNV 70717 27.05 26.85 26.95 -.04 SherrittIntl 303834 1.04 .98 1.00 -.03 SunLifeFin 68209 53.42 52.85 52.97 -.47 SuncorEngy 283083 54.25 53.68 54.00 -.11 SuperiorPlus 213530 12.92 12.62 12.71 -.15 T D Bank 242888 76.15 75.89 76.01 -.31 TORCOil Gas 52824 7.82 7.71 7.79 +.07 TahoeReso 61026 6.07 5.93 5.94 -.09 TeckResLimit 101139 32.33 31.90 32.00 -.08 Telus Corp 71715 47.96 47.66 47.68 -.30 TheHydropothe 119710 4.36 4.22 4.33 +.01 TheStarsGrou 232580 49.94 47.37 48.57 -1.41 TourmalineOil 47739 24.47 24.19 24.31 -.06 TransAltaCorp 99124 7.03 6.96 7.03 +.02 TransCdaCorp 218798 59.00 58.01 58.06 -1.35 TrevaliMngo 145060 .83 .81 .81 -.01 TricanWell 142294 2.96 2.92 2.95 -.01 Wallbridgeo 43500 .07 .07 .07 -.01 WesdomeGold 42740 3.61 3.48 3.49 +.01 WestFraser 145991 92.50 81.56 81.73 -7.22 WesternForst 62749 2.62 2.51 2.55 -.05 WheatonPrecio 61889 28.23 27.85 27.95 -.24 WhitecapReso 95065 8.99 8.87 8.92 +.03 YamanaGld 127316 3.72 3.65 3.71 +.03 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 97.06 97.07 -0.02 2.71 2.00 Feb 22 p 97.19 97.20 -0.02 2.71 1.75 Feb 22 p 96.22 96.23 -0.03 2.72 1.88 Feb 22 p 97.04 97.05 -0.02 2.72 1.75 Mar 22 p 96.19 96.20 -0.02 2.72 1.88 Mar 22 p 97.01 97.02 -0.02 2.73 .13 Apr 22 f 97.18 97.19 -0.02 .79 1.75 Apr 22 3p 96.16 96.17 -0.03 2.73 1.88 Apr 22 p 96.30 96.31 -0.03 2.73 1.75 May 22 p 96.15 96.16 -0.02 2.73 1.88 May 22 p 96.28 96.29 -0.03 2.73 1.88 May 22 p 96.13 96.14 -0.03 2.73 1.75 Jun 22 p 96.11 96.12 -0.02 2.74 2.13 Jun 22 p 97.24 97.25 -0.03 2.73 .13 Jul 22 f 98.00 98.01 -0.04 .63 1.88 Jul 22 p 96.23 96.24 -0.02 2.74 2.00 Jul 22 p 97.06 97.07 -0.02 2.74 1.63 Aug 22 p 95.24 95.25 -0.02 2.74 7.25 Aug 22 k 117.11 117.12 -0.04 2.71 1.63 Aug 22 p 95.22 95.23 -0.02 2.74 1.88 Aug 22 p 96.20 96.21 -0.03 2.74 1.75 Sep 22 p 96.03 96.04 -0.02 2.74 1.88 Sep 22 p 96.18 96.19 -0.03 2.74 1.75 Oct 22 p 96.16 96.17 -0.02 2.75 2.00 Oct 22 p 97.00 97.01 -0.03 2.75 1.63 Nov 22 p 95.14 95.15 -0.03 2.75 7.63 Nov 22 k 119.25 119.26 -0.05 2.73 2.00 Nov 22 p 96.30 96.31 -0.03 2.75 2.13 Dec 22 p 97.12 97.13 -0.03 2.75 .13 Jan 23 f 97.12 97.13 -0.03 .72 1.75 Jan 23 p 95.24 95.25 -0.03 2.76 2.38 Jan 23 p 98.12 98.13 -0.03 2.76 2.00 Feb 23 p 96.25 96.26 -0.03 2.75 7.13 Feb 23 k 118.21 118.22 -0.05 2.75 1.50 Feb 23 p 94.18 94.19 -0.03 2.76 2.63 Feb 23 p 99.14 99.15 -0.03 2.75 1.50 Mar 23 p 94.15 94.16 -0.03 2.76 2.50 Mar 23 p 98.27 98.28 -0.04 2.76 .63 Apr 23 f 99.14 99.15 -0.04 .75 1.63 Apr 23 p 94.30 94.31 -0.03 2.76 2.75 Apr 23 p 99.30 99.31 -0.03 2.76 IntlDiscvInv FR 17.15 -.05 -1.5 +.9 +7.9/D IntlGrA m FG 13.82 +.08 +.3 +3.7 +5.3/D IntlGrI FG 13.63 +.08 +.4 +4.0 +5.8/C IntlGrInv FG 13.71 +.08 +.3 +3.8 +5.6/C IntlOppsInv FR 11.48 +.01 -.5 +3.0 +10.9/A InvGinnieMaeInv GI 10.19 -.02 +.4 -.9 +.6/C InvGinnieMaeR5 GI 10.19 -.02 +.4 -.8 +.9/B InvOC2020A m TE 12.70 ... +.5 +1.5 +4.7/D InvOC2020I TE 12.74 +.01 +.6 +1.8 +5.2/C InvOC2020Inv TE 12.73 +.01 +.6 +1.7 +5.0/C InvOC2020R b TE 12.69 ... +.6 +1.4 +4.5/D InvOC2025A m TG 15.10 +.01 +.5 +1.6 +5.1/D InvOC2025I TG 15.13 +.01 +.5 +1.9 +5.6/D InvOC2025Inv TG 15.11 ... +.5 +1.8 +5.4/D InvOC2025R b TG 15.07 ... +.5 +1.5 +4.9/E InvOC2030A m TH 13.21 ... +.5 +1.9 +5.5/E InvOC2030I TH 13.25 ... +.5 +2.1 +6.0/D InvOC2030Inv TH 13.25 +.01 +.5 +2.0 +5.8/D InvOC2030R b TH 13.20 ... +.5 +1.7 +5.3/E InvOC2035A m TI 16.58 +.01 +.4 +2.3 +5.9/E InvOC2035I TI 16.63 +.01 +.5 +2.5 +6.4/D InvOC2035Inv TI 16.60 +.01 +.5 +2.4 +6.2/E InvOC2035R b TI 16.56 +.01 +.4 +2.1 +5.7/E InvOC2040A m TJ 14.04 +.01 +.4 +2.6 +6.4/E InvOC2040I TJ 14.08 +.02 +.5 +2.9 +6.9/D InvOC2040Inv TJ 14.07 +.01 +.5 +2.9 +6.7/E InvOC2040R b TJ 14.02 +.01 +.4 +2.5 +6.2/E InvOC2045A m TK 17.68 +.02 +.5 +2.9 +6.9/E InvOC2045I TK 17.74 +.02 +.5 +3.2 +7.4/D InvOC2045Inv TK 17.71 +.02 +.5 +3.1 +7.2/E InvOC2045R b TK 17.67 +.02 +.4 +2.8 +6.7/E InvOC2050A m TN 14.45 +.01 +.4 +3.1 +7.3/D InvOC2050I TN 14.50 +.02 +.5 +3.3 +7.8/C InvOC2050Inv TN 14.47 +.01 +.4 +3.2 +7.6/D InvOC2050R b TN 14.44 +.01 +.4 +3.0 +7.0/E InvOC2055A m TL 15.48 +.01 +.3 +3.1 +7.5/D InvOC2055Inv TL 15.51 +.01 +.4 +3.3 +7.7/D InvOC:AgrInv AL 17.44 +.02 +.3 +3.1 +7.4/B InvOC:CnsrvInv CA 13.88 ... +.5 +1.4 +5.0/B InvOCInRetA m RI 13.44 ... +.5 +1.5 +4.6/A InvOCInRetI RI 13.44 ... +.6 +1.8 +5.0/A InvOCInRetInv RI 13.44 +.01 +.6 +1.7 +4.8/A InvOCInRetR b RI 13.42 ... +.5 +1.3 +4.3/A InvOCModInv MA 16.09 +.01 +.4 +2.3 +6.2/C InvOCVryAgrInv XM 19.07 +.04 +.3 +4.3 +8.7/B InvOCVryCsrvInv XY 12.03 -.01 +.6 +.6 +3.7/B LgCoValInv LV 10.18 ... +1.1 +.6 +6.6/E MidCpValA m MV 17.58 +.01 +.1 +.8 +10.4/A MidCpValC m MV 17.39 ... +.4 +9.6/B MidCpValI MV 17.62 ... +.1 +1.0 +10.9/A MidCpValInv MV 17.61 ... +.1 +.9 +10.7/A MidCpValR b MV 17.53 +.01 +.7 +10.1/B MidCpValR6 MV 17.62 ... +.1 +1.2 +11.1/A NTCoreEqPlusG LB 17.45 +.06 +.9 +6.0 +9.7/C NTDiversBdG CI 10.39 -.03 +.7 -1.7 +1.7/C NTEmMktsG EM 12.43 -.10 -2.4 -6.8 +9.1/A NTEqGrG LB 14.51 +.05 +.8 +7.3 +10.5/C NTGrG LG 19.68 +.08 +1.9 +13.8 +14.6/A NTHeritageG MG 15.32 +.05 +.4 +9.7 +8.7/D NTIntlGrG FG 12.79 +.08 +.4 +5.1 +6.2/C NTLgCoValG LV 11.55 ... +1.2 +1.1 +6.8/D NTMidCpValG MV 13.64 ... +.1 +1.5 +11.2/A NTSmCoG SB 10.48 +.08 -1.1 +8.8 +9.3/D RlEsttI SR 27.68 -.33 +1.3 -.4 +4.9/C RlEsttInv SR 27.60 -.33 +1.3 -.5 +4.7/C SelInv LG 78.21 +.10 +2.1 +11.6 +13.5/B ShrtDurInv CS 10.10 -.01 +.2 +.5 +1.2/B ShrtTrmGovtInv GS 9.42 ... +.1 +.2/D ShtDrInfPrBdInv IP 10.14 -.02 +.2 +.6 +1.1/D ShtDrInfPrBdR5 IP 10.21 -.03 +.2 +.7 +1.3/C SmCoInv SB 16.68 +.12 -1.2 +8.4 +8.7/D SmCpGrA m SG 19.52 +.22 +.2 +17.3 +11.4/C SmCpGrI SG 20.63 +.24 +.3 +17.6 +11.9/C SmCpGrInv SG 20.17 +.23 +.2 +17.4 +11.7/C SmCpValA m SV 9.16 +.04 +.1 +6.2 +11.0/B SmCpValI SV 9.35 +.05 +.2 +6.5 +11.5/B SmCpValInv SV 9.26 +.04 +.1 +6.3 +11.2/B StrAlAgrsA m AL 8.62 +.01 +.2 +2.9 +7.0/C StrAlAgrsInv AL 8.56 +.01 +.2 +3.0 +7.2/C StrAlCnsrvA m CA 5.82 ... +.3 +1.3 +4.4/C StrAlCnsrvInv CA 5.82 ... +.3 +1.2 +4.7/C StrAlModA m MA 6.99 ... +.3 +2.1 +5.8/C StrAlModC m MA 6.90 ... +.3 +1.6 +5.0/D StrAlModI MA 7.01 ... +.3 +2.4 +6.3/C StrAlModInv MA 7.01 ... +.3 +2.3 +6.1/C SustEqInv LB 29.12 +.05 +1.2 +5.0 +11.0/B UltraA m LG 48.03 -.02 +1.4 +15.4 +14.6/A UltraI LG 51.87 -.01 +1.4 +15.7 +15.1/A UltraInv LG 50.17 -.02 +1.4 +15.5 +14.9/A UtlsInv SU 16.88 -.17 +2.7 -.2 +7.1/C ValA m LV 9.01 -.01 +.9 +1.4 +8.2/C ValI LV 9.04 -.01 +1.0 +1.7 +8.7/C ValInv LV 9.02 -.01 +1.0 +1.6 +8.5/C ValR b LV 9.02 -.01 +1.0 +1.4 +7.9/C ZeroCoup2020Inv GI 103.04 ... +.1 -.6 +.9/B ZeroCoup2025Inv GL 96.80 -.73 +.3 -2.5 +1.5/EAmerican Funds2010TgtDtRtrA m TA 10.94 -.02 +.7 +.3 +4.9/A 2015TgtDtRtrA m TD 11.66 -.02 +.9 +.6 +5.2/B 2020TgtDtRtrA m TE 12.72 -.02 +.8 +1.3 +5.8/A 2025TgtDtRtrA m TG 13.71 -.02 +.8 +2.0 +6.7/A 2030TgtDtRtrA m TH 14.82 -.02 +.7 +2.8 +7.7/A 2035TgtDtRtrA m TI 15.40 -.01 +.7 +3.8 +8.8/A 2040TgtDtRtrA m TJ 15.82 -.01 +.7 +4.1 +9.2/A 2045TgtDtRtrA m TK 16.09 -.01 +.8 +4.3 +9.4/A 2050TgtDtRtrA m TN 15.77 -.01 +.7 +4.4 +9.6/A AMCpA m LG 33.95 -.19 -.2 +10.5 +11.8/D AmrcnBalA m MA 27.62 +.01 +1.2 +2.7 +8.5/A AmrcnHiIncA m HY 10.18 ... +.3 +1.4 +4.6/B AmrcnMutA m LV 41.48 -.18 +1.8 +2.6 +9.9/A BdfAmrcA m CI 12.56 -.03 +.7 -1.4 +1.6/C CptWldGrIncA m WS 51.43 -.21 +1.7 +7.8/C CptlIncBldrA m IH 60.58 -.18 +.9 -2.0 +4.4/C CptlWldBdA m IB 19.51 ... +.7 -1.4 +2.4/C EuroPacGrA m FG 54.44 +.14 +.5 -.3 +6.1/C FdmtlInvsA m LB 64.20 +.19 +1.2 +4.6 +12.4/A GlbBalA m IH 32.30 -.08 +.8 +.6 +5.2/B GrfAmrcA m LG 55.42 -.19 +.4 +11.9 +14.4/B HiIncMuniBdA m HM 15.82 ... +.6 +1.1 +4.9/B IncAmrcA m AL 23.05 -.01 +1.2 +6.9/C TmsSqMidCpGrI MG 20.69 -.01 +.9 +9.6 +10.9/C TmsSqMidCpGrS MG 20.16 ... +1.0 +9.6 +10.7/C TmsSqSmCpGrI SG 20.17 +.17 +.7 +16.4 +12.1/C TmsSqSmCpGrS SG 19.67 +.17 +.8 +16.4 +11.9/C TrilogyEMktsEqZ d EM 9.75 -.03 -.4 -5.2 +9.5/A YackFocI d LB 22.01 ... +1.8 +4.4 +11.4/B YackFocN d LB 22.03 ... +1.8 +4.3 +11.2/B YacktmanI d LV 23.74 -.01 +1.7 +3.9 +10.0/AAQRDiversArbtrgI NE 9.44 ... +.6 +3.5 +4.1 DiversArbtrgN b NE 9.44 ... +.6 +3.4 +3.9 IntlEqI FB 10.55 +.03 -1.2 -4.0 +5.4 IntlMomStyleI FG 15.79 +.05 -.8 +.1 +3.9 LgCpMomStyleI LG 23.90 +.08 +1.2 +10.9 +11.5 MgdFtsStratI 8.72 -.07 +1.8 -4.3 -4.1 MgdFtsStratN b 8.59 -.07 +1.8 -4.5 -4.4 MltStratAltI GY 8.21 -.08 -.6 -8.7 +.2 MltStratAltN b GY 8.16 -.07 -.6 -8.9 -.1 RkBalCmdtsStrI BB 6.15 -.06 -7.7 -11.6 +1.1 RkParityI TV 9.65 -.05 +.6 -1.7 +4.5 SmCpMomStyleI SG 26.95 +.30 +.6 +15.2 +11.0AberdeenGlbHiIncA b HY 8.95 +.02 +.3 -.2 +2.7/E GlbHiIncI HY 8.37 +.02 +.3 -.1 +2.8/E SelIntlEqA b FB 26.44 +.24 +1.0 -3.6 +4.6/B TotalRetBdI CI 12.60 -.04 +.3 -1.7 +2.1/BAbsolute StrategiesInstl GY 8.08 -.01 -2.3 -2.6/EAcadianEmMktsInv d EM 20.23 +.04 -2.1 -9.6 +5.7/CAccessCptCmntyInvmIns GI 8.69 -.02 +.5 -1.6 +.8/CAdvisorOneCLSGlbDiversEqN WS 18.57 +.03 +.2 -.1 +6.9/CAdvisory ResearchMLPEngyIncI d LP 8.39 +.07 +.8 +.8 -4.4/C MLPEngyInfrasI d LP 8.16 +.06 +.7 +.5 -5.6/DAegisVal SV 20.23 -.17 +.7 +2.9 +20.1/AAkreFocInstl d LG 37.42 +.27 +3.3 +13.3 +15.4/A FocRetail m LG 36.65 +.26 +3.3 +13.1 +15.1/AAl FrankInv m LV 25.48 +.03 +.8 +2.8 +9.1/BAlgerCptlApprecA m LG 28.11 +.07 +.6 +14.0 +12.7/C CptlApprecC m LG 22.24 +.05 +.6 +13.5 +11.8/C CptlApprecI2 LG 94.37 +.23 +.7 +14.2 +12.7/C CptlApprecInsI LG 36.97 +.08 +.7 +14.0 +12.7/C IntlGrA m FG 16.80 -.01 -1.0 -1.5 +2.8/E LgCpGrI2 LG 74.32 +.27 +.8 +20.6 +11.5/D MidCpGrA m MG 15.49 +.07 -.1 +13.2 +9.8/D MidCpGrI2 MG 28.28 +.13 -.1 +13.1 +9.9/C MidCpGrInstlI MG 33.17 +.15 -.2 +13.1 +9.9/C SmCpGrA m SG 10.30 +.09 -.7 +22.2 +13.4/B SmCpGrI2 SG 29.50 +.25 -.6 +22.2 +13.8/B SmCpGrInstlI SG 24.54 +.21 -.6 +21.1 +13.6/B SpectraA m LG 23.56 +.05 +.6 +14.5 +12.8/CAllianzGIFocedGrA m LG 59.05 +.09 +.4 +11.7 +13.1/C FocedGrC m LG 40.93 +.06 +.3 +11.3 +12.2/C HlthSciA m SH 34.48 -.31 +1.2 +8.6 +1.7/C NFJDivValA m LV 15.06 +.03 +.2 +.4 +7.2/D NFJDivValC m LV 15.21 +.02 +.2 +6.4/E NFJDivValInstl LV 15.18 +.04 +.3 +.7 +7.6/D NFJIntlValA m FV 18.65 +.01 -1.0 -4.5 -2.2/E NFJLgCapValA m LV 26.80 +.13 +.5 +.5 +8.9/B NFJMidCapValA m MV 30.67 +.11 -.1 -2.1 +11.1/A NFJMidCapValC m MV 25.12 +.09 -.1 -2.4 +10.2/B NFJMidCapValIns MV 32.81 +.12 -1.9 +11.5/A NFJSmCpValA m SV 22.26 +.25 +2.7 +8.5/D NFJSmCpValAdmin b SV 22.20 +.25 +2.8 +8.7/D NFJSmCpValC m SV 19.78 +.22 -.1 +2.3 +7.7/E NFJSmCpValInstl SV 24.96 +.28 +2.9 +8.9/D TechA m ST 75.75 -.07 +23.7 +22.0/B TechC m ST 58.49 -.07 -.1 +23.2 +21.1/C TechInstl ST 85.07 -.08 +23.9 +22.4/BAlpineDynDivInstl x WS 4.09 -.02 +.3 +1.0 +7.2/C IntlRlEsttEqIns GR 22.81 -.10 -1.0 -5.2 +3.8/D RltyIncGrIns SR 21.96 -.37 +1.2 -2.0 +5.9/B UltShrtMnIncIns MS 10.04 ... +.1 +.8 +.9/CAmanaMutGrInv b LG 37.84 +.29 +2.3 +8.2 +13.3/B MutIncInv b LB 50.61 +.30 +2.6 -.5 +8.6/DAmerican BeaconBrdGwyLgCpVlIns LV 28.89 +.02 -.8 +1.1 +9.2/B BrdgwyLgCpGrIns LG 33.39 -.01 -.2 +11.7 +12.8/C IntlEqInstl FV 20.42 +.08 +.7 -2.2 +3.4/B IntlEqInv FV 20.23 +.08 +.6 -2.4 +3.1/C LgCpValInstl LV 29.68 -.01 +1.1 +1.8 +8.2/C LgCpValInv LV 27.53 -.01 +1.0 +1.6 +7.8/C MidCpValInv MV 17.31 +.01 +.1 -1.5 +8.2/C SmCpValAdv b SV 27.79 +.12 -.7 +6.6 +10.6/C SmCpValInstl SV 29.29 +.13 -.6 +6.9 +11.1/B SmCpValInv SV 28.17 +.12 -.7 +6.7 +10.8/BAmerican CenturyAdpteEqInv LB 12.69 -.02 +.6 +7.9 +11.3/B AllCpGrInv LG 37.03 +.10 +1.3 +12.1 +11.6/D BalI MA 19.36 +.03 +.7 +3.5 +6.8/B BalInv MA 19.35 +.03 +.7 +3.4 +6.6/B CAHYMuniI MC 10.55 ... +.6 +.9 +4.8/A CAHYMuniInv MC 10.55 -.01 +.6 +.7 +4.6/A CAInTFBdBdI MF 11.73 ... +.6 +.2 +2.5/C CAInTFBdBdInv MF 11.73 ... +.5 +2.2/C CorEqPlusInv LB 16.12 +.05 +.8 +5.3 +9.2/D CorPlusInv CI 10.45 -.03 +.6 -1.7 +2.0/B CptlValInv LV 8.78 ... +1.3 +.2 +6.8/D DiscpGrInv LG 25.02 +.03 +1.0 +9.8 +12.0/C DiversBdA m CI 10.41 -.03 +.6 -2.2 +1.1/E DiversBdI CI 10.40 -.04 +.5 -2.0 +1.5/D DiversBdInv CI 10.40 -.04 +.5 -2.1 +1.4/D EmMktsA m EM 10.91 -.11 -2.8 -7.7 +7.9/A EmMktsI EM 11.61 -.11 -2.8 -7.5 +8.4/A EmMktsInv EM 11.32 -.11 -2.7 -7.5 +8.2/A EqGrA m LB 34.47 +.13 +.8 +6.8 +9.9/C EqGrI LB 34.55 +.13 +.8 +7.1 +10.4/C EqGrInv LB 34.51 +.13 +.8 +6.9 +10.2/C EqIncA m LV 8.89 +.02 +1.6 +.6 +11.0/A EqIncC m LV 8.89 +.03 +1.6 +.2 +10.2/A EqIncI LV 8.91 +.03 +1.7 +.9 +11.5/A EqIncInv LV 8.90 +.03 +1.7 +.8 +11.3/A EqIncR b LV 8.86 +.03 +1.6 +.5 +10.8/A EqIncR6 LV 8.91 +.02 +1.6 +.9 +11.7/A GlbGoldInv SP 8.32 -.12 -1.0 -4.9 +17.6/A GlbGrInv WS 13.22 +.05 +1.7 +8.5 +8.9/B GovtBdInv GI 10.68 -.03 +.4 -1.1 +.8/B GovtBdR5 GI 10.68 -.03 +.5 -1.0 +1.1/A GrA m LG 35.91 +.14 +1.8 +12.8 +13.8/B GrI LG 37.74 +.15 +1.8 +13.1 +14.3/B GrInv LG 37.07 +.15 +1.8 +12.9 +14.1/B GrR b LG 35.09 +.14 +1.7 +12.6 +13.6/B GrR6 LG 37.73 +.15 +1.8 +13.2 +14.5/A HYInv HY 5.57 ... -.1 +.3 +4.1/C HYMuniI HM 9.69 +.01 +.7 +2.0 +5.4/B HYMuniInv HM 9.69 ... +.7 +1.9 +5.2/B HeritageA m MG 22.65 +.06 +.3 +8.8 +7.9/E HeritageC m MG 18.20 +.04 +.2 +8.4 +7.1/E HeritageI MG 26.05 +.07 +.3 +9.1 +8.4/D HeritageInv MG 24.50 +.06 +.2 +9.0 +8.1/E IncandGrA m LV 40.67 +.03 +.8 +4.3 +10.3/A IncandGrI LV 40.80 +.04 +.9 +4.6 +10.8/A IncandGrInv LV 40.74 +.04 +.9 +4.5 +10.6/A InflAdjBdA m IP 11.35 -.07 +.5 -.9 +1.5/C InflAdjBdInv IP 11.37 -.07 +.5 -.8 +1.7/B InflAdjBdR5 IP 11.36 -.07 +.5 -.6 +1.9/A IntTrmTxFrBdI MI 11.20 ... +.5 +.3 +2.5/B IntTrmTxFrBdInv MI 11.20 ... +.5 +.1 +2.3/C IntlBdInv IB 12.90 +.04 +.6 -2.1 +2.8/B ABAllMktRlRet1 b IH 8.82 -.07 -.9 -.3 +3.2/D AllMktTRA m MA 14.76 -.03 +.4 -.5 +3.6/E AllMktTRAdv MA 14.86 -.04 +.4 -.4 +3.8/E BdInflStrat1 b IP 10.55 -.03 +.5 +2.5/A CncntrGrAdv LG 37.09 -.04 +8.9 +10.5/D CnsrvWlthStratA m CA 12.15 -.03 +.5 +.1 +3.0 CorOppsA m LG 21.63 +.14 +2.0 +6.8 +11.9/C DiscvGrA m MG 12.96 +.08 -.9 +19.3 +14.1/A DiscvGrAdv MG 13.84 +.08 -.9 +19.5 +14.4/A DiscvValA m SV 23.74 +.05 -.9 +4.2 +11.0/B DiscvValAdv SV 24.32 +.06 -.9 +4.4 +11.3/B DiscvValI SV 23.59 +.05 -.9 +4.3 +11.3/B DiscvValR b SV 23.02 +.05 -.9 +4.0 +10.6/C DiscvValZ SV 23.57 +.05 -.8 +4.4 +11.4/B DiversMunicipal MS 14.18 ... +.5 +.3 +1.6/A EmMkts EM 30.25 -.13 -2.2 -7.0 +5.4/D EqIncA m LV 29.13 +.08 +1.8 +1.7 +8.0/C EqIncAdv LV 29.42 +.09 +1.8 +1.9 +8.2/C EqIncC m LV 28.73 +.07 +1.7 +1.3 +7.2/D GlbBdA m IB 8.25 -.02 +.4-.5 +2.8/B GlbBdAdv IB 8.24 -.02 +.5-.4 +3.0/B GlbBdC m IB 8.27 -.02 +.4-1.1 +2.0/D GlbBdI IB 8.24 -.02 +.5-.4 +3.0/B GlbBdR b IB 8.24 -.02 +.4-.8 +2.3/C GlbRkAllcA m TV 16.20 -.09 -.9 -1.3 +4.0/C GlbRlEstInvmIII GR 11.07 -.08 +.3 +1.5 +5.7/A GrA m LG 85.10 +.33 +2.0 +16.0 +15.4/A HiIncA m HY 8.40 -.02 +.4-1.3 +5.0/B HiIncAdv HY 8.41 -.02 +.4-1.2 +5.3/A HiIncC m HY 8.50 -.02 +.3-1.9 +4.2/C HiIncI HY 8.41 -.02 +.3-1.3 +5.3/A HiIncK b HY 8.40 -.02 +.4-1.4 +4.9/B HiIncR b HY 8.40 -.02 +.4-1.6 +4.6/B HiIncZ HY 8.41 -.02 +.4-1.2 +5.3/A IntermBdA m CI 10.84 -.04 +.4 -1.0 +2.1/B IntermBdAdv CI 10.85 -.03 +.5 -.9 +2.4/A IntermCAMuniA m SS 14.12 +.01 +.4 +.5 +1.5/B IntermNYMuniA m SS 13.82 ... +.5 +.2 +1.5/B Intl FB 18.07 +.12 +.3 -2.0 +5.0/B IntlValA m FV 14.00 +.08 -.6 -5.8 +2.9/C IntrmDvrsMnA m MS 14.19 ... +.4 +.1 +1.3/B LgCpGrA m LG 54.17 +.13 +2.1 +13.4 +14.7/A LgCpGrAdv LG 58.92 +.15 +2.1 +13.5 +15.0/A LgCpGrC m LG 40.84 +.09 +2.0 +12.9 +13.8/B LgCpGrI LG 58.61 +.15 +2.1 +13.5 +15.0/A LgCpGrK b LG 55.11 +.14 +2.1 +13.3 +14.6/A LtdDurHiIncAdv HY 10.18 ... +.8 +3.7/D MuniBdInfStr1 b MS 10.21 ... +.5 +1.2 +2.4/A MuniBdInfStr2 MS 10.22 ... +.5 +1.2 +2.5/A MuniBdInfStrAdv MS 10.26 ... +.5 +1.3 +2.5/A MuniIncCAA m MF 11.06 -.01 +.5 +.2 +2.8/B MuniIncCAAdv MF 11.06 -.01 +.5 +.4 +3.0/B MuniIncIIArznA m SI 11.00 ... +.5 +.3 +3.2/A MuniIncIIMAA m MT 11.09 -.01 +.4 -.2 +2.4/B MuniIncIINJA m MJ 9.64 ... +.6+3.4/B MuniIncIIOhioA m MO 9.85 -.01 +.4+.1 +2.9/A MuniIncIIPEA m MP 10.36 -.01 +.5 +.1 +2.9/B MuniIncIIVIA m SI 10.99 -.01 +.4 +2.8/A MuniIncNYA m MN 9.82 -.01 +.4-.2 +2.7/B MuniIncNYAdv MN 9.83 ... +.6+3.0/A MuniIncNtnA m MI 10.15 ... +.5 -.1 +3.1/A MuniIncNtnAdv MI 10.15 ... +.6 +.1 +3.3/A MuniIncNtnC m MI 10.13 -.01 +.4 -.6 +2.3/C ReltvValA m LV 6.00 +.05 +2.0 +2.9 +10.1/A ReltvValAdv LV 6.05 +.04 +2.0 +2.9 +10.4/A SelUSEqAdv LB 17.75 +.07 +2.0 +5.9 +11.0/B SelUSLSA m LO 13.17 +.02 +1.5 +4.4 +6.0/B SelUSLSAdv LO 13.38 +.03 +1.5 +4.6 +6.2/A SelUSLSC m LO 12.60 +.03 +1.4 +4.0 +5.2/B ShortDurPlus CS 11.56 ... +.2 +.2 +.5/D SmCpGrA m SG 63.40 +.59 +.6 +23.0 +15.9/A SmCpGrI SG 68.68 +.64 +.6 +23.1 +16.2/A SstnlGlbThtcA m WS 119.76 +.51 +.2+2.0 +9.9/A SstnlGlbThtcAdv WS 126.86 +.55 +.2+2.2 +10.2/A SustIntlThtcA m FG 18.85 +.08 -.4 -3.4 +3.4/E TxMgWtAprStrAdv WS 16.65 +.07 +.8 +2.9 +7.7/C TxMgdIntl FB 18.07 +.12 +.3 -2.0 +5.0/B ValAdv LV 15.97 -.03 +1.1 -1.1 +4.6/E WlthApprStrA m WS 16.79 +.08 +.9 +2.8 +7.1/C WlthApprStrAdv WS 16.76 +.08 +.9 +2.9 +7.4/CAC AlternativesMktNetrlValInv NE 10.17 -.04 +.7 -2.9 +1.3/CAIGActvAllcA f MA 17.89 +.01 +.1 +1.6 +5.9/C FlexCrdtA m HY 3.38 ... +.1+1.3 +3.8/D FocedDivStrB m LV 17.81 -.15 +.1 -3.3 +8.0/C FocedDivStrC m LV 17.80 -.14 -3.3 +8.0/C MltAstAllcA f MA 18.56 ... -.4 +1.0 +5.7/D SrFltngRtA m BL 8.08 ... +.1+2.0 +3.8/B SrFltngRtC m BL 8.08 ... +.2+1.9 +3.5/C StrBdA m MU 3.33 ... +.9-2.1 +2.7/D StrValA m LV 31.38 -.06 +.3 -.5 +7.3/D USGvtSecA m GI 8.90 -.02 +.1-1.0 -.5/EALPSRdRcksLtdPrEI d SW 7.38 +.05 +1.7 +1.5 +8.3/DAMGGWKCorBdI CI 9.83 -.02 +.6-2.0 +1.6/C GWKMnBdI MI 11.49 +.01 +.7 -.6 +2.3/C GWKMnEnhYiI HM 9.88 ... +.8+.2 +5.0/B GWKSmCpCorI SG 31.04 +.26 +.5 +9.2 +13.4/B MgrsAmIntrGvS GI 10.37 -.02 +.3 -1.5 +.8/B MgrsAmShrtDrGvS UB 9.44 ... +.5 +.6/E MgrsBrAdvsMCGrN MG 12.36 +.09 -.3 +4.7 +5.6/E MgrsBrBlueS LG 53.33 +.07 +.2 +11.4 +12.2/C MgrsBrwineS MG 52.11 +.19 -.2 +11.7 +10.1/C MgrsCaEmergCoI SG 67.07 +.07 -.4 +14.8 +18.5/A MgrsCaMidCpN b MG 31.67 +.14 -.6 +4.7 +8.9/D MgrsCeRlEsttS SR 10.33 -.17 +.9 +.2 +6.0/B MgrsDblCrPlsBdI CI 10.40 -.02 +.5 -.7 +2.4 MgrsDblCrPlsBdN b CI 10.41 -.01 +.5 -.8 +2.2 MgrsEmergOppsS SG 53.74 +.39 -.2 +17.1 +14.1/A MgrsFrpntMdCpI MV 42.92 -.46 -1.9 -2.0 +8.1/C MgrsFrpntMdCpN b MV 41.79 -.44 -1.9 -2.1 +7.8/C MgrsLmsSylsBdS CI 26.20 -.05 +.6 -1.4 +3.1/A MgrsMntCldGrI LG 21.29 +.03 +1.6 +8.0 +8.3/E MgrsMntCldGrN b LG 21.18 +.02 +1.6 +7.8 +8.0/E MgrsSkylnSpcEqS d SB 46.16 +.57 -1.1 +5.0 +7.9/E MgrsSpecialEqS SG 142.22 +1.86 -.1 +19.1 +13.2/B RRDivAllCpVlI LV 12.61 -.05 +1.0 +1.2 +8.8/B RRDivAllCpVlN b LV 12.61 -.06 +1.0 +1.0 +8.5/C RRSmCpValI SB 14.14 -.02 +.1 +7.0 +13.1/A Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: 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. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Wk Chg: Weekly net change in price of NAV. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. Saturday Mutual Funds Mutual Funds Mutual Funds Continued on next page Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk AIM Funds A: DivrsDiv p LC 7.43 -.52 -9.4 -17.2 -31.5/B GlSmMCGr p GL 9.78 -.64 -3.9 -9.9 -37.8/C GroAlloc p XC 6.87 -.44 -4.2 -11.5 -37.0/C Name Vol High Low Last Chg Name Vol High Low Last Chg Name Vol High Low Last Chg Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/RkMONEY & MARKET$Page 22 www.sunnewspapers.net The Sun/Saturday, July 21, 2018Fund Objectives: AL: Allocation 70-85% Equity, AM: Multialternative, BB: Commodities Broad Basket, BL: Bank Loan, BM: Bear Market, CA: Allocation 30-50% Equity, CC: Consumer Defense, CD: Consumer Cyclical, CH: China Region, CI: Intermediate-Term Bond, CL: LongTerm Bond, CR: Multicurrency, CS: Short-Term Bond, CV: Convertibles, DP: Diversified Pacific/Asia, EB: Emerging-Markets Bond, EE: Equity Energy, EI: India Equity, EM: Diversified Emerging Markets, ES: Europe Stock, FA: Foreign Small/Mid-Value, FB: Foreign Large-Blend, FF: Managed Futures, FG: Foreign Large-Growth, FQ: Foreign Small/Mid-Blend, FR: Foreign Small/Mid-Growth, FV: Foreign Large-Value, FX: Single Currency, GI: Intermediate Government, GL: Long Government, GR: Global Real Estate, GS: Short Government, HM: High