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 )

Downloads

This item is only available as the following downloads:


Full Text

PAGE 1

VENICE GONDOLIER SUNWednesday, August 22, 2018 VOL. 73 | NO. 39 www.yoursun.com Local News Cover To Cover | Floridas #1 Weekly Newspaper $1.00 An Edition Of The Sun WEDNESDAY AND SATURDAY WWW.VENICEGONDOLIERSUN.COM FOR HOME DELIVERY, CALL 941-207-1300 Good morning, Gondolier Sun subscriber Gordon Wilkie FRONT SECTION OUR TOWN SECTION IN THIS EDITION DEATHSBUSINESS ................................6A LEGALS .................................13A LOTTERY ..................................2A OBITUARIES ...........................XA POLICE BEAT .......................10A SPORTS ...........................1415A WEATHER ................................2A AROUND TOWN ...............12B CLASSIFIEDS ..............1621B COMICS/PUZZLES .....2224B OPINION ..............................5B VENUE ..................................3B LETS GOStanley D. Issacson By GREG GILESNEWS EDITORNo rezone.Ž That was the chant Monday evening when dozens of Blue Heron Pond subdivision residents came out in force, many wearing red T-shirts and holding handmade signs. They were protesting against what hospital of“cials hope will be the future site of Venice Regional Bayfront Health off East Venice Avenue. Nancy Testa held an American ”ag at the entrance of Blue Heron Pond on Monday evening, saying a hospital across the street from their subdivision will ruin the character of what has been a residential area for many years. She said the road will have to be widened at least 75 feet, eliminating much of the landscaped subdivision entrance. Others held signs that read, Safety “rst; No rezone,Ž with a school bus drawn on it to signify children in the area who could be endangered by up to 1,000 employees and patients using the road daily. Not here; No rezone,Ž read another sign with a picture of a helicopter on it, objecting to a planned heliport at the hospital. Resident Beth Cottrill said she did research on the hospital and its backers and didnt like what she saw. She also said the road cant handle the infrastructure being planned in the area. Henry Skoczylas, one of the event organizers, said his goal is to keep the 2.5-mile stretch of East Venice Avenue to River Road all residential. Theyre raping it,Ž he said. Everyone should worry about this because theyre just throwing out future land use maps and the comprehensive plan. Its like the wild, wild west. If it can happen here, it can happen throughout Sarasota County.Ž Others said theyre worried about the value of their homes going down.Residents protest hospital site PHOTO BY GREG GILESResidents from Blue Heron Pond on East Venice Avenue, who live across from an entrance to the proposed future site of Venice Regional Bayfront Health, protested Monday outside the subdivision. By GREG GILESNEWS EDITORRed tide drew hundreds to Venice City Hall on Monday as Mote Marine Laboratory gave city leaders and the public a brie“ng on the devastation caused by the current outbreak. Some residents had to park two blocks away. Others left before the meeting started, unable to “nd a seat. This was a packed house. Even the over”ow room was full to capacity,Ž said Mayor John Holic. I think we set a new attendance record.Ž Mote stuck to its position that red tide is not caused by blue-green algae found in fresh waters that feed into the Gulf, saying the data just arent there to support the claim. Motes Dr. Michael Crosby, president and CEO, and Dr. Richard Pierce, associate vice president for research at Mote, did say, however that excessive nutrients need to be dealt with.Ž Crosby said accounts of devastating, but naturally occurring, red tide can be found as far back as the late 1500s. Recent discharges of fresh water with toxic blue-green algae from Lake Okeechobee into the Caloosahatchee River in Fort Myers and out into the Gulf of Mexico caused some activists to speculate that if its not causing it, then its helping feed red tide. Mote has said that, also, hasnt been proven. Crosby proposed creating a new Florida-based Harmful Algae Bloom Center to further study red tide and the many types of naturally occurring and manmade nutrients that feed it, advance assessment modeling and forecasting efforts and pursue mitigation efforts to actually do something with the science and technology to decrease the impacts of harmful algae.Ž He called for a minimum of $3 million annually in addition to the $1.6 million Mote receives annually to study algae blooms. Assistant City Engineer James Clinch also briefed the City Council on recent improvements to city beach outfalls. He showed before-andafter slides of the Flamingo City takes steps on red tideGoal is reducing nutrients PHOTO PROVIDEDMote Marine Laboratorys Richard Pierce, right, associate vice president for research, left, and Michael Crosby, president and CEO, brief Venice City Council about red tide Monday. By AUDREY BLACKWELLASSISTANT FEATURES EDITORA scathing report of sexual misconduct by Catholic priests released by a Pennsylvania grand jury Aug. 14, led Frank J. Dewane, bishop of the Diocese of Venice, Florida, to issue a letter of contrition for the horrible sins committed.Ž Dewanes letter was addressed to the Brothers and Sisters, Faithful of the Diocese of Venice.Ž An Aug. 21 AP wire story said the grand jury report in Pennsylvania last week revealed that at least 1,000 children were abused by some 300 priests over the past 70 years, and that generations of bishops failed to take measures to protect their ”ock or punish the rapists.Ž Dewane said in his letter that the new disclosures of abuse leave me sorrowful. It is painful that Church Of“cials contributed to a culture that too easily excused predatory behavior,Ž he wrote. No words can adequately express my contrition for the horrible sins committed.Ž Dewane also addressed local ties in the report. On the diocesan website [DioceseOfVenice. org], there is posted a statement informing the public about those priests named in the Pennsylvania Grand Jury Report who have had some ties to the Diocese of Venice. It is hoped this transparency will demonstrate my conviction that Church leadership must be vigilant in protecting minors and prevent the same failures from being repeated. In this matter, there is no room for institutional interests.Ž Vee Garry-Chiulli, a member of Epiphany Cathedral in Venice, commented about the situation in an email. Our hearts are sorrowful for the victims of these evil atrocities, and we pray that God will heal them in His time,Ž she wrote. [My husband] Larry and I will continue to attend daily Mass, support our beloved Epiphany Cathedral and respect and appreciate our wonderful priests here. Our faith in God will not be diminished by this scandal just as Jesus did not give up on the apostles because of Judas.Ž Fran Frederick, president of the Council of Catholic Women, said: My heart was saddened by the terrible abuse that happened in the state of Pennsylvania. I am grateful that by the love and mercy of God, this has come to light and that the Church will and has changed the procedures for this type of behavior. This Church that Jesus Christ founded has survived many scandals, bad practice and corruption due to human weakness but will continue to survive with Gods grace and mercy. My love for God the Father, God the Son and God the Holy Spirit has not diminished. I totally put my trust in Them. My prayers will be for the healing of the victims and their families. Abuse report leaves bishop sorrowful By WARREN RICHARDSONSUN CORRESPONDENTTrue to his word, interim Sarasota County Area Transit Director Rob Lewis has a document ready for review by the county commissioners during their “nal budget workshop Wednesday. The document, a request for proposals, is substantially complete and if given approval by commissioners will be issued seeking information from private vendors on how they would propose to operate SCAT if commissioners choose to privatize the bus system. Commissioners have entertained the idea of turning the system over to a private operator for some time, and have even discussed the possibility with Manatee County commissioners that the two systems be merged and privatized. Issuing a request for proposals does not commit the county to proceeding with privatization, but will give them an idea of what vendors could foresee doing should commissioners approve doing so. This is the furthest the notion of privatizing the bus system, which is funded almost entirely from the countys general fund but does not make a pro“t, has gone. Earlier this year, commissioners authorized Lewis to seek information from the private sector that was then used to develop the current request for proposals. According to county documents, a private “rm would assume control of the entire bus system, including maintenance, while county staff would perform contract management and performance reviews. County commissioners would continue to set policy for the system including fares, major service changes and service levels. Most important to the county, the pr oposal contains a provision that the private “rm would have to provide assurance of employment for current SCAT employees.Sarasota County to review SCAT optionsCLARIFICATIONThe state of emergency declared in 2016 by Gov. Rick Scott applied to Martin and St. Lucie counties due to blue-green algal blooms in local waterways. An Aug. 11 red tide story stated otherwise. The Gondolier Sun regrets the error.HOSPITAL | 3A RED TIDE | 13A SCAT | 11A ABUSE | 11A PHOTO BY GREG GILESMore than 300 people gathered at Venice City Hall on Monday to hear a presentation by Mote Marine Laboratory experts on red tid e.

PAGE 2

Page 2 www.yoursun.com The Sun | Wednesday, August 22, 2018 ALMANAC Florida Lotterywww.flalottery.com VENICE OUTLOOK PICK 2Aug. 20N .................................. 5-7 Aug. 20D .................................. 3-3 Aug. 19N .................................. 2-6 Aug. 19D .................................. 8-7 Aug. 18N .................................. 2-6 Aug. 18D .................................. 9-4 D-Day, N-Night PICK 3Aug. 20N ............................... 7-7-1 Aug. 20D ............................... 9-6-6 Aug. 19N ............................... 2-1-1 Aug. 19D ............................... 5-1-7 Aug. 18N ............................... 2-1-1 Aug. 18D ............................... 3-5-9 D-Day, N-Night PICK 4Aug. 20N ........................... 5-0-5-7 Aug. 20D ........................... 5-6-1-7 Aug. 19N ........................... 7-7-6-5 Aug. 19D ........................... 9-9-5-2 Aug. 18N ........................... 7-7-6-5 Aug. 18D ........................... 7-8-3-4 PICK 5Aug. 20N ........................ 9-3-6-0-8 Aug. 20D ........................ 0-3-8-0-7 Aug. 19N ........................ 7-6-1-6-0 Aug. 19D ........................ 5-3-4-6-5 Aug. 18N ........................ 7-6-1-6-0 Aug. 18D ........................ 8-3-2-7-8 D-Day, N-Night FANTASY 5Aug. 19 .................... 2-4-15-23-31 Aug. 18 .................. 5-19-28-29-34 Aug. 17 .................. 7-11-18-30-31PAYOFF FOR Aug. 191. 5-digit winner .....$171,553.69 215.. 4-digit winners ........$128.50 7,071. 3-digit winners ........$10.50 CASH FOR LIFEAug. 20 .................. 6-23-27-45-54 Cash Ball ...................................... 1 PAYOFF FOR Aug. 200 .................. 5-5 CB $1,000/Day 0 .................... 5-5 $1,000/Week 5 ......................... 4-5 CB $2,500 12 ................................. 4-5 $500 LUCKY MONEYAug. 17 ....................... 6-28-33-37 Lucky Ball ................................... 10PAYOFF FOR Aug. 140 ................. 4-of-4 LB $800,000 3 ..................... 4-of-4 $1,675.00 33 ................... 3-of-4 LB $333.50 457 .......................... 3-of-4 $70.50ESTIMATED JACKPOT $1 million LOTTOAug. 18 ........... 11-14-38-43-51-52PAYOFF FOR Aug. 180 ... 6-digit winners $4.5 million 9 ...... 5-digit winners $7,017.50 762 ........... 4-digit winners $91.50ESTIMATED JACKPOT $5 million POWERBALLAug. 18 .................. 5-43-56-62-68 Powerball ................................... 24PAYOFF FOR Aug. 150 ..... 5-5 + PB .......... $40 Million 0 ....................... 5-5 ... $1 Million 1 ....... 4-5 + PB ............. $50,000 20.............................. 4-5 ...... $100ESTIMATED JACKPOT $50 million MEGA MILLIONSAug. 17 .................. 1-31-32-47-56 Mega Ball ..................................... 3PAYOFF FOR Aug. 170..... 5 of 5 + MB .......... $88 Million 0.................. 5 of 5 ......... $1 Million 0............ 4 of 5 + MB ........ $10,000 12......................... 4 of 5 ........ $500ESTIMATED JACKPOT $102 millionABC 7 WEATHER TODAYHigh Low92 77 FRIDAYHigh Low91 75 THURSDAYHigh Low91 75 SATURDAYHigh Low92 74 SUNRISE, SUNSET VENICE TIDES Sunrise/setTonights sunset 8:01 p.m. Tomorrows sunrise 7:05 a.m.Moonrise/setMoonrise 5:38 p.m. Moonset 4:31 a.m. EASTERN STANDARD TIMEDATE HIGH HIGH LOW LOW P.M. A.M. P.M. A.M. WED 22 12:04a 9:42 5:52 3:44 THURS 23 12:36a 10:33 6:30 4:39 FRI 24 1:01a 11:16 7:03 5:23 SAT 25 1:19a 11:54 7:32 6:01 SUN 26 1:32a 12:29 7:58 6:38 *STRONG TIDE a „ a.m. p „p.m. PHOTO BY ADAM HUTCHINSONOn ths shoot I set an alarm for 2 a.m. My “rst photo was taken at 2:48 a.m. and my last photo was taken at 4:14 a.m. for a total of 70 photos. I was quite comfortable in bed and didnt necessarily want to go shoot at 2 a.m. However, if youre not pushing yourself to be better you wont be. You have to be willing to go the extra mile to set yourself apart from the pack. The planet to the left of the Milky Way is Mars and thats me holding the ”ashlight toward the Milky Way. I set a 10 second delay on my timer and ran out to position. I had a load more bug bites when I “nally made it to that early morning, but it was worth the eort.This little light of his ... ISLAND AUTO REPAIR497-7977 Specializing in Foreign & Domestic Cars & Trucks FULL SERVICE AUTO REPAIR SHOP 7 R R R R R R R R R R R R R R R R R R R R R R R R R R R R R R R R R R R R R R R R R R R R R R R R R R R R R R R E E E E E E E E E E E E E E E E E E E E E E E E E E E E E E E E E E E E E E E E E E E E E E E E E E E E E E E E P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P A A A A A A A A A A A A A A A A A A A A A A A A A A A A A A A A A A A A A A A A A A A A A A A I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I I R R R R R R R R R R R R R R R R R R R R R R R R R R R R R R R R R R R R R R R R R R R R R R R R R R R R S S S S S S S S S S S S S S S S S S S S S S S S S S S S S S S S S S S S S S S S S S S S S S S S S S S H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P Habitat Ogden Rd. 41 Bypass Island Auto RepairCenter Rd. O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O $10.99+ tax & waste fee Includes: Free tire rotation, brake & 20 pt. inspection, up to 5 qts. oil.* Most cars and LT trucks only. PLEASE CALL FOR APPOINTMENT! Synthetic Oil extra. Expires 8/31/18adno=54539296 I I adno=54539302 CHRISTIES HEARING AIDS497-03433944 S. Tamiami Tr.In Courthouse Plaza, Venice. Next to S. County Administration ComplexFREE HEARING TEST!We Service Veterans Hearing Aids!34 years in same location! adno=54539274 adno=54537711 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. adno=54539300Largest Home Furnishing Showroom in Venice€ Thousands of Decorating Items € Hundreds of Lamps € Florida Artwork € Recliners € Complete Bedrooms € Living Rooms1250 U.S. Hwy. 41 Bypass, S. Venice, Florida 34285 Visit our weekly auction every Thursday at 5:30 pm Store (941)488-4358 € Auction (941)485-4964

PAGE 4

Page 4 www.yoursun.com The Sun | Wednesday, August 22, 2018Stanley D. IsaacsonStanley D. Isaacson, 96, died Thursday, Aug. 16, 2018 in Venice, Florida. He was the beloved husband of Barbara and the late Dorothy (1980); loving father to Donna (the late Alan) Freihage and Gary (Karen) Isaacson; wonderful grandfather to Darren (Claudia) Freihage, Scott Freihage, Shane (Brett) Isaacson and Ryan (Jessica) Isaacson; involved great-grandfather to Alixandra, Cass, Brandon, Austin and Preston Freihage; loving uncle to Dr. Randy (Chris) Isaacson, Calvin (Thea) Isaacson, Terry (Donna) Isaacson and Cindy (Bart) Becherer; and great-uncle to nine great-nieces and -nephews. He will be terribly missed by all. Services: Visitation is Thursday, Aug. 23, 4-8 p.m. at Scott & Hanekamp Funeral Home, 1240 Waukegan Road, Glenview, Illinois. A celebration of Stanleys life will be held at 2 p.m. Friday, Aug. 24, at Winnetka Covenant Church, 1200 Hibbard Road, Wilmette, Illinois. Contributions: In lieu of ”owers, memorial donations may be made to the American Diabetes Association, the American Heart Association or Winnetka Covenant Church. OBITUARIES By ADAM HUTCHINSONCORRESPONDENTOne day when Tiffany Muller was picking up her son, Jack, from The Salvation Army after-care program, Program Director Thea Gagliardi noticed her butter”y necklace. It sparked a conversation about raising butter”ies. That was in March. Muller started her butter”y venture by purchasing some milkweed, the only place monarch butter”ies lay their eggs. She keeps a watchful eye during the one to three weeks it takes to go from the egg stage to ”ight. In a warmer climate it takes less time. Once butter”ies are ”ying and ready to be released, she feeds them a mixture of honey and water for a few minutes. Sometimes she has to assist the butter”y by gently pulling out its proboscis. After some nourishment, they are ready to be released.A different kind of butterfly effect PHOTOS BY ADAM HUTCHINSONTiany Muller releases a monarch butter”y she raised. A monarch butter”y takes its “rst few ”aps in freedom. A monarch butter”y takes a peek outside before being set free. Tiany Muller prepares to catch a monarch butter”y in order to release it. Monarch butter”ies get a sip of honey and water from a paper towel before being released into the outdoors. This monarch butter”y is in a staring contest with photographer Adam Hutchinson. RFS.12217.203.V1Synergy One Lending Inc. d/b/a Retirement Funding Solutions, NMLS 1025894. 3131 Camino Del Rio N 190, San Diego, CA 92108. Main e Supervised Lender License 1025894; Licensed by the New Hampshire Banking Department 19926-MB; These materials are not from HUD or FHA and the document was not approved by HUD, FHA or any Government Agency.A reverse mortgage could help you live more comfortablyCall Steve, right here in Venice, for your FREE booklet on the government-insured HECM reverse mortgage.STEVE EASTMAN 941.882.5499Reverse Mortgage Advisor NMLS #485909 SEastman@RFSlends.com www.rfslends.com adno=54535249

PAGE 5

The Sun | Wednesday, August 22, 2018 www.yoursun.com Page 5 BIGNAMEBRANDSWAREHOUSE PRICING2 DAYS ONLY!We pre-ordered from the worlds best manufacturers and are passing the savings directly to you! Pre-orders are strictly limited to the so call today! ATTENTION: RETIRED GOVERNMENT EMPLOYEESYou may be entitled to FREE hearing aids. Call today to see if you are eligible. WAREHOUSE PRICING--TOP NAME BRANDS--CLINICAL ENVIRONMENT Hearing Aids $595*Hearing Aids $895*Hearing Aids $695*Hearing Aids $495* 7-DAYTRIAL!TRY BEFOREYOU BUY NO RISK TO YOU!$99EA.SOLUTIONSFOR EVERY BUDGET!*INTEREST FREEFINANCING AVAILABLE ON ANY BRANDOR MODEL! $10DARDENGIFT CARD**HEARING AID SALES EVENT GOING ON NOW! Our Professional Sta of Doctors of Audiology and Licensed Hearing Aid Specialists Ready to Serve YouFlorida Medical Hearing Centers Award Winning Hearing Aid CentersAPPOINTMENTS ARE LIMITED RESPOND NOW THIS EVENT ENDS THURSDAY. 47 LOCATIONS IN FLORIDAWE ACCEPT MOST INSURANCES WWW.FLORIDAMEDICALHEARING.COM adno=50538645Venice/North Port/ Englewood4250 South Tamiami Trail941-584-5967Port CharlottePublix Plaza19451 Cochran Blvd, Suite 200 941-623-4345South Sarasota/ North Venice/Siesta KeyPublix Plaza Stickney Point Entrance6529 S. Tamiami Trail, 941-227-4927(on the side of Stein Mart building)Sarasota/Bradenton Lakewood RanchUniversity Walk Publix Plaza 2807 University Parkway941-227-4786Punta GordaPublix Plaza at The Crossings2310 Tamiami Trail, Suite 3109(Across from Gettel Auto)941-205-0406BradentonPublix Beachway Plaza 7216 Manatee Ave,. W 941-932-4538Sun City Center1509A Sun City Center Plaza 813-642-7183

PAGE 6

Page 6 www.yoursun.com The Sun | Wednesday, August 22, 2018 BUSINESS MATTERS CONTACT US ROGER BUTTON BUSINEWS COLUMNIST RogerButton@verizon.net SUN NEWSPAPERSBy ROGER BUTTONBUSINEWS COLUMNISTThe word compassŽ invokes a sense of travel. Its also the impression the new owners of Compass Fine Consign Furnishings & Home Dcor plan to create in their newly acquired 8,000-square-foot store. A real furniture store is bright and a joy to visit especially if you are looking for a treasure,Ž said Gustav Axstrand. We strive to offer a diverse selection, from modern to mid-century to coastal and much more. He and wife Marie, recently arrived from Sweden, now have both an existing store at 700 Tamiami Trail in Osprey and a new location at 1846 South Tamiami Trail in South Venice. Raised in Sweden, he obtained degrees in technology and business administration and launched a small technology company. It was the beginning of 30 years of trading with European vendors, acquiring additional technology companies and working with Swedens biggest furniture company. Having traveled in Florida on business and being intent on acquiring businesses, his research led to Venice, where he identi“ed Compass. It appealed to him because of his knowledge of furniture companies. Since acquiring the South Venice store four weeks ago, it has been renovated to a Florida style. In painting the interior in light colors and installing new ”ooring, the intention is to stage items representing the Compass name, giving a feeling reminiscent of a voyage or trip. These stores will bring together consignments of many designs and culture, featuring items representing Africa, South America and Swedish, combined with more contemporary styles from California. Compass Consignment has a unique pricing system, splitting the sales price 50-50 with the consignor, then donating 10 percent of the stores share to a charity. The Axstrands will focus on childrens charities. Potential consignors should contact staff at the store and provide photographs of the items to be consigned. Staff will determine if it is an item that can be used, said Jeanne Simpson, sales manager. Condition is a most important aspect because Compass wants to only offer the “nest furniture. Compass collects and delivers the furniture. The stores currently are open Tuesdays through Saturday from 10 a.m. to 5 p.m. In September theyll also be open on Mondays. Call 941-488-3222.Consignment store charts new direction PHOTO BY ROGER BUTTON Compass co-owner Gustav Axstrand, sales associate Danielle Isterling, sales manager Jeanne Simpson and co-owner Marie Axstrand are ready for customers at Compass Fine Consign Furnishings & Home Dcor, 1846 South Tamiami Trail, South Venice. Team members and leaders at PGT Innovations in North Venice “lled SchoolTools backpacks to make a difference in the lives of local children in need, through Worldvision a global Christian relief organization working with children, families and communities to overcome poverty and injustice. PGT donated 250 backpacks worth $6,000 to be distributed to students at East Elementary School in Charlotte County. PGT has been participating in this program for nine yearsBlast Off Into FallDrop off your children in kindergarten through “fth grade off at the Fellowship Hall of Venice Presbyterian Church 825 The Rialto, at 6 p.m. and pick them up at 8 p.m. on Friday, Aug. 24. The youngsters will be entertained with space-themed crafts and activities. Call 949-488-2258.9/11 CeremonyThe 17th annual 9/11 Victims and Fallen Heroes Memorial Ceremony is at Patriots Park on Tuesday, Sept. 11, from 10 to 11:30 a.m. The Braden River Pipe and Drum Band will play. Local and state of“cials, “rst responders and Gold Star Parents will participate in an invocation, presentation of the colors, Pledge of Allegiance and National Anthem. The ceremony ends with Taps,Ž closing remarks, a benediction and the singing of God Bless America.ŽSun Fiesta Includes a 5K Run/WalkSun Fiesta sponsored by the Womens Sertoma Club of Venice hosts a 5K run/walk on Sunday, Oct. 21, at the Venice Municipal Airport Festival Grounds The race will be professionally chip-timed by Sea Knight The run begins at 7:30 a.m. and ends at 11 a.m. Register at RunSignUp.com. The registration fee for adults is $30 for the “rst 100 registrants, $40 before Sept. 30 and $45 through race day. The fee for the “rst 50 kids to register is $15. Its then $20 through Sept. 30 and $25 from then to race day. The entry fee includes a custom medal for all “nishers; awards for Overall Winners Male and Female and Age Group awards starting at 9 and under in “ve-year increments to 75 and up; a T-shirt; and a post-race celebration. Details can be gotten via SunFiesta5k18@aol. com.Sustainable Communities Workshop AnnouncedRegistration is open for Sarasota County s 13th annual Sustainable Communities Workshop a daylong event to showcase solutions to creating and maintaining healthy, resilient, thriving communities. Attendees learn about the latest strategies, resources and best practices, and can visit breakout learning sessions. The workshop is on Nov. 29, from 8 a.m. to 4:30 p.m., at 4740 Cattlemen Road, Sarasota. Early-bird registration is $35; students pay $25. It includes continental breakfast, lunch and an afternoon snack. Call 941-861-5000.Scotece Becomes a ProfessorTanya Scotece has taking a full-time faculty position as an associate professor in the funeral services program at Miami Dade College Her funeral career began at Farley Funeral Homes as an intern. In 12 years she worked her way up to management while completing a Bachelors degree in 2007, a Masters in 2009 and a Ph.D. in 2015.Restaurant OpeningAlthough the signs are already up, it will be early September before the Venice Ale House opens at 775 South U.S. 41 Bypass in the former Cedar Reef Fish Camp North More details to follow.Restaurant ClosedA Bit of Boston restaurant, 1939 South Tamiami Trail, has closed, stated reader Lorna in an email. The restaurants website has been taken down.S.P.O.T.L.I.G.H.T.Diners are invited to a special wine dinner with four courses, including appetizers and desert, at 6.30 p.m. Thursday, Aug. 30, at Allegro Bistro 1740 E. Venice Ave. The cost is $80, all inclusive. Call 941-484-1889. Editors note: Service and product information in this column should not be taken as an endorsement of the business. Send your new business opening, an expansion, a relocation or other signi“cant event to rogerbutton@verizon.net.PGT helps make sure students get new backpacksBusinewsROGER BUTTON By ROGER BUTTONBUSINEWS COLUMNISTVenice MainStreet Inc. was recognized for its 30th anniversary as an accredited Main Street Program during the recent Secretary of State Awards Banquet at the Florida Main Street Annual Conference in Vero Beach, A volunteer-driven 501(c)(3) nonpro“t organization, Venice MainStreet was founded in May of 1987 by the Downtown Venice Association. It was accredited by the Florida and National Main Street organizations in 1988 and is one of the oldest of the 50 Florida Main Street organizations. This is only possible due to the efforts of thousands of volunteers for more than three decades,Ž said Erin Silk, CEO. Were also grateful to our community and business partners for contributing. They allow us to continue to do what we love to do, and that is support the amazing city of Venice.Ž The organization works in historic preservation, beauti“cation and the promotion and economic revitalization of Historic Downtown Venice. Were excited to see what the next 30 years holds for Venice and Venice MainStreet,Ž Silk said. According to Mainstreet.org, Main Street America represents the broad diversity making this country so unique. It is represented in the small towns, mid-sized communities and urban commercial districts by the thousands of organizations, individuals, volunteers and local leaders working together.Venice MainStreet recognized for 30th anniversary PROVIDED PHOTOErin Silk, CEO of Venice MainStreet Inc., center, receives recognition of the organizations 30th anniversary from Dr. Timothy Parsons, the deputy state historic preservation ocer for the Florida Division of Historical Resources, and Miss Hibiscus 2018, Katie Toperzer. By ROGER BUTTONBUSINEWS COLUMNISTFor more than 25 years the Venice-Nokomis Rotary Foundation has awarded scholarships to deserving high school students planning to attend a university, college or trade school. But the foundation has also given scholarships to nontraditionalŽ students „ people currently in the workforce looking to add a skill or chart a new career path. Rotarian Robert Waldron, chair of the scholarship committee, announced seven such scholarships recently, presented to Stacey Chaisson, Patch Yu-Feng Chen, Caroline Jungels, Jessica Miles, Ryan Jungels, Christine Pomerleau and Anastasia Rogers. They were chosen from among 32 applications. The recipients include a working mom with two children who is pursuing a teaching career; a mother of three sons majoring in business administration with plans to open her own store; and a 37-year-old returning to school in a “ve-year pharmacy degree program to open her own business. Funding comes from donations, principally from Rotarians celebrating birthdays and anniversaries or creating memorials.Rotary awards scholarships PHOTO BY ROGER BUTTON Shown with Club President Jane Mendola, third from right are recipients of Venice-Nokomis Rotary Club Foundation nontraditional scholarships Anastasia Rogers, left, Jessica Miles, Caroline Jungels, Ryan Jungels and Christine Pomerleau. Not pictured are recipients Patch Yu-Feng Chen and Stacey Chaisson.

PAGE 7

The Sun | Wednesday, August 22, 2018 www.yoursun.com Page 7By GREG GILESNEWS EDITORInterest-free bridge loansŽ of up to $50,000 are being made available for local businesses suffering from red tide. Its part of the larger state of Florida Bridge Loan Program approved Aug. 13 by Gov. Rick Scott for companies with a minimum of two employees experiencing “nancial hardship as a result of red tide or other algal blooms. Sole proprietors are not eligible. Scott directed the Florida Department of Economic Opportunity to activate the program to support small businesses that continue to be affected by the Lake Okeechobee algal bloom and impacts from naturally occurring red tide, according to a Governors of“ce press release. The bridge loan program, managed by DEO, provides short-term, interest-free loans to small businesses. This program is an interest forgiveness program, which means the loan must be paid back within the 180-days or interest accrues at 18 percent per year. Floridas businesses are a large reason why our state is the best place in the country to live. This program will help our business community recover from these emergencies,Ž Gov. Scott said in a press release issued last week. The bridge loan program is a valuable resource to help businesses impacted by the algal bloom and red tide to keep their doors open. The faster businesses recover, the quicker families and communities are able to return to normal,Ž said DEO Executive Director Cissy Proctor. Small businesses impacted by blue-green algae in Glades, Hendry, Lee, Martin, Okeechobee, Palm Beach, and St. Lucie counties may apply for assistance through Sept. 7. Small businesses impacted by the red tide in Charlotte, Collier, Hillsborough, Lee, Manatee, Pinellas and Sarasota counties may apply for assistance from today through Oct. 12. Small businesses are de“ned as those with two to 100 employees located in one of the 13 counties affected by the algal bloom and red tide. They are eligible for the interest-free loans, which are granted in terms of up to 180 days. To be eligible, a business must demonstrate economic injury or physical damage as a result of the algal bloom or red tide. To complete an application by the deadline, or for more information on the program, visit FloridaDisasterLoan. org. For questions regarding the Emergency Bridge Loan Program, contact the Florida Small Business Development Center Network at 850-898-3479 or email Disaster@FloridaSBDC. org. The phone line will be answered during regular business hours; all voicemails and emails will be responded to within 24 hours. Much of this report came from various press releases.Red tide lifeline available for biz SP17638 SHOPLOCALTODAY!SAVEGAS, SUPPORTOURLOCALLYOWNEDBUSINESSES 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=54537710 Welcome Home REAL ESTATE MAGAZINE www.welcome-home.com call (866) 357-6204 x1222 today for your FREE copy 25% Off Your Breakfast Entre!!Limit One Per Person/Family. Limit One Per Table. Dine In Only. Not Combinable With Other Offers. Exp. Date. Sept 5th, 2018…Code: LPJ22AUG18VGNOW OPEN 7 DAYS A WEEK SERVING BREAKFAST AND LUNCH FROM 8AM-3PM BREAKFAST SERVED ALL DAY SUNDAYS Happy Hours Daily From 1PM-3PM BOGO On All Drinks Located At Galleria On Venice Ave 1500 E Venice Ave, Unit 401, Venice FL (941) 244-3231www.LePetitJardinCafe.comadno=54541269 Political advertisment paid for and approved by Lourdes Ramirez, Republican for Sarasota County Commission, District 4. Lourdes Ramirezfor Sarasota County Commission A scal conservative Republican you can Trust to look out for You, NOT for the Developers adno=54537549 Venice Car Wash and Detail Center $4.00 OFFTHE CROWN JEWEL WASHExp. 8/28/18 (Must present Coupon before service) The little car wash with BIG service!700 TAMIAMI TRAIL SNEXT TO VENICE HOSPITALSIGN UP ONLINE FOR EXTRA MONTHLY SAVINGS WWW.VENICECARWASH.COMOPEN 7 DAYS A WEEK!(941) 485-7222We honor all competitor couponsadno=54538756 Treat your Car to a Day at the Spa$2.00 OFFTHE KING WASHExp. 8/28/18 (Must present Coupon before service) 941-473-1403850 N. Indiana € Englewood(Hwy 776) www.gomulch.comFORESTRY RESOURCES Inc. Committed to a better environmentAUGUST SPECIALSHours M-F 7:30 AM TO 4 PM SAT 7:30 AM TO 2 PMPINE STRAW MIN 10/$4 EACH WHEEL BARREL $165 21FT. SILKY POLE SAW $275POTTING SOIL 5/$10 FREE RAIN GAUGE/ WITH $50 PURCAHSEadno=54538753 Your Isle of Bliss! 920 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/bliss Toes in the sand, laughter with friends, vibrant downtown venues, and a sigh of relief that your only responsibility is choosing what to have for lunch. OIR #88005 1941-451-6552 | www.VillageOnTheIsle.com/bliss adno=54539344

PAGE 8

Page 8 www.yoursun.com The Sun | Wednesday, August 22, 2018 The Sun | Wednesday, August 22, 2018 www.yoursun.com Page 9 adno=54539209

PAGE 9

Page 10 www.yoursun.com The Sun | Wednesday, August 22, 2018 The Venice Police Department reported the following arrests: € Matthew Molinari, 19, 900 block of Cayman Ave., Venice. Charge: possession of marijuana. Bond: $500. € Christina Butera, 36, 500 block of Kumquat Court, Sarasota. Charge: contempt of court. Bond: none. € Michael Rosendale, 46, 11600 block of Bluebird Place, Bradenton. Charge: possession of methamphetamines. Bond: $1,500. The Sarasota County Sheriffs Office reported the following arrests: € Kathlean Burke, 55, 200 block of Oberlin Road, Venice. Charge: DUI. Bond: $500. € Michael Capuano, 32, 500 block of Cypress Road, Venice. Charge: violation of probation. Bond: none. € Daniel Jones, 20, 200 block of Airport Ave., Venice. Charges: possession of marijuana, fleeing or eluding police, probation violation. Bond: none. € Preston Maxwell, 22, homeless, Nokomis. Charge: sale, manufacture, delivery or possession of a controlled substance without a prescription. Bond: none. € Theodore Stahura Jr., 28, 1200 block of Sunset Ave., Nokomis. Charge: carrying a concealed weapon. Bond: $500. € Michael Cemovich, 21, 400 block of Baynard Drive, Venice. Charge: DUI. Bond: $500. € Patricia Pettyjohn, 60, 400 block of East Rubens Drive, Nokomis. Charges: DUI, refusal to submit to a DUI test. Bond: $1,000. € Christopher Phillips, 39, 200 block of North U.S. 41 Bypass, Venice. Charges: grand theft, two counts of contempt of court. Bond: $6,500. € Robert Shaw, 31, 200 block of Venice East Blvd., Venice. Charges: possession or use of narcotics equipment, operating a motor vehicle without a valid license. Bond: $620. € Tyler Treffinger, 25, 100 block of Colonia Lane, Nokomis. Charge: possession of methamphetamine. Bond: $1,500. € Nichole Coppersmith, 38, 100 block of Oak St., Osprey. Charge: unarmed burglary of an unoccupied structure. Bond: $1,500. € Colleen Hallaran, 39, 400 block of Washington Ave., Osprey. Charges: two counts of contempt of court. Bond: none. € Michele Husted, 49, 600 block of Circlewood Drive, Venice. Charge: battery. Bond: $500. € Madison Johnson, 27, 200 block of Rio Esplinade, Venice. Charges: two counts of grand theft. Bond: $3,000. € Michael Scovil, 51, 200 block of Greywing Court, Venice. Charge: Charlotte County warrant for violation of probation. Bond: none. „ Compiled by staff writer Lauren CoffeyMajority of arrests are drug-relatedThe 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. POLICE BEAT By GREG GILESNEWS EDITORSarasota County Sheriff Tom Knight presented a check for $10,000 to Venice Middle School Young Marines, a youth education and service program that promotes the mental, moral and physical development of its members. The funds came from seized or recovered cash that went unclaimed. By state statute, the money can be distributed to a qualifying charity. Knights donation to the program on Monday will support a 2019 trip for students to travel to Normandy, France, in commemoration of the 75th anniversary of World War IIs D-Day. During their visit, students will mingle with veterans who served on that day. We are always happy to support organizations that provide positive, character-building activities for young people,Ž Knight said. When we can use unique opportunities like this to better our community, I am con“dent we are doing the right thing.Ž For more information and donation opportunities, visit VeniceMiddleYoungMarines. com or contact the programs coordinator, Maj. Michael Dubrule, at Michael.dubrule@ sarasotacountyschools.net.Trial water outage planned for Aug. 23There will be a water outage in the City of Venice on Thursday, Aug. 23, from 9 a.m. to 1 p.m. due to a trial shutdown. This is part of the Phase 1 Utility Main Relocation Project. The area affected will include all of Venetian Parkway; all of Roberta, Lilian, Hope and Elaine Streets; and all of Barbara and Karen Drives. A Code Red was issued to notify residents. For more information, call the Utilities Department at 951-480-3333.Polling location change, name changeVoters residing in Precinct 435 (Venetian Golf & River Club) in the city of Venice will be voting at a new polling location for the Aug. 28 primary election, Supervisor of Elections Ron Turner announced. The new location, which is temporary for the Aug. 28 primary election only, is: Venetian Golf & River Club Welcome Center, 102 Pesaro Drive, North Venice. Turner also announced a name change for a South Venice polling place in Precinct 529. Effective with the Aug. 28 primary election, Precinct 529, formerly Venice Bible Church, will be The Center of Hope Neighborhood Church, 2395 Shamrock Drive. The address remains unchanged.A Walk for ParkinsonsOrganizers are looking for more teams to sign up for the annual Moving Day Venice, A Walk for Parkinsons. The fundraiser will take place Nov. 3 at Maxine Barritt Park on Harbor Drive in Venice. Funds raised will support cutting-edge research and community programs to improve the lives of people with Parkinsons disease and their families. Sixty thousand people are newly diagnosed each year. It means the world to see my friends and relatives coming out to bring attention to the Parkinsons community,Ž said Venice resident Vallerie Brenckle, who was diagnosed with Parkinsons and is participating in this years walk. This event always gives me hope and reminds me Im not alone.Ž Visit MovingDayWalkVenice.org or call 813-940-7246.City Notes: Sheriff donates $10,000 to VMS PROVIDED PHOTOCol. Kurt A. Homan, left, and Sheri Tom Knight present a check for $10,000 to Maj. Michael Dubrule for the Venice Middle School Young Marines program. Put on your knickers and your golf shirts and get ready to putt your way through Downtown! Teams of four will putt-putt through 9 fun holes in their favorite downtown spots while participating in wacky competitions and enjoying great specials. $20 per person Sign up at Made In Italy or www.visitvenicefl.org/store adno=54537697 FEATURING: € No Deductibles € No Treatment limitations or maximums € No Pre authorizationsSERVICES € Orthodontics € Extractions € Dentures € Invisalign € Anterior Root CanalsEMERGENCY DENTISTRY*most insurances excepted including TricareVelasquez-PierceFAMILY DENTISTRY 941-497-4997 1872 S. Tamiami Trail Suite E Venice, Florida 34293NO DENTAL INSURANCE?Join our exclusive Dental Care Program! Dr. Ximena Velasquez-Pierce LASER DENTISTRY WWW.DRMAKESMESMILE.COM CURRENTLY ACCEPTING NEW PATIENTS *most insurances accepted including Tricareadno=54539337 VENICE 941-488-0000PORT CHARLOTTE 941-629-9954SARASOTA 941-365-1556 DIRTYCarpet or Tile Is What You Have Unless Cleaned By Gulf Coast!$10 OFF ANY SERVICE OVER $125Exp. 3/31/18 1 discount per customer*Actual coupon must be presented at time of service and prior to expiration date. NO Photocopies.€Furniture & Drapery €Tile & Grout Cleaning €24-Hr Water Removal €FREE Mold Inspection €Airduct Cleaning €Oriental & Area Rugs €Hardwood Floor CleaningYour services are always prompt, e cient & courteous.Ž Dr. David Rubin Eye Health & Vision Center of Venice100% Guarantee State License MRSR30 www.gcclean.com 2017adno=54539295 Exp. 8/31/18 Just wanted to compliment you on your rug cleaning service. Believe it was Jason who got the red wine (whole small bottle which broke on the rug) stains out of the rug, almost totally. It looks great now and I had thought it had had it.Ž Im happy to be able to continue using the rug and glad you were recommended to me. Thanks again.Ž Mrs. Kellam Venetian Golf & River Club Manasota Flooring has been serving Sarasota and Manatee Counties for over 47 years. We are Family Owned and Operated. Manasota Flooring has trained design consultants that can provide you with the highest level of professional assistance in selecting the right oor. Our Installation teams are certi ed by the CFI, guaranteeing you the best caliber of craftsmanship. We are among the top 25 independent oor covering companies in the Nation. For 5 of the last 6 years, our Owner has won the top regional award from Mohawk. This year, he was thrilled to be honored with the Mohawk Dealer of the Year Award for the entire country.www.ManasotaOnline.comMANATEE2510 1st Street W. (Bradenton)SARASOTA4551 N. Washington Blvd. (New 301)VENICE1734 S. Tamiami Trl. Venice Englewood 941-493-7441Locally Owned and OperatedKARASTAN$3.79* sq. ft.Installed with Luxury Cushion Nylon Carpet.20" X 20" Porcelain Tile$1.99 sq. ft.(Material Only)Laminate Flooring$1.59* sq. ft.Made in america material OnlyANNIVERSARY SALE RED, WHITE, & BLUE SALE adno=54539276 adno=54533585 $ 29.50

PAGE 11

Page 12 E/N/C www.yoursun.com The Sun | Wednesday, August 22, 2018By KAYLA GLEASONSTAFF WRITERJUULing is the new vaping among students across the nation, and Southwest Floridas hopes to be any different might be going up in smoke as the new school year begins. A type of electronic nicotine delivery system, JUUL is a relatively new product on the market, launched just three years ago in 2015. Yet in that short time it has become wildly popular, with sales increasing by 600 percent in 2017, according to the Campaign for Tobacco Free Kids. The Nielsen data company puts the number at 800 percent in the past year through July, with retail sales of $1.1 billion in that time. It was designed to be sleek, small and inconspicuous „ it lacks the lingering smellŽ and large vapor clouds that traditional vape devices have, according to the products description on Juul.com. It also looks similar to any run-ofthe-mill ”ash drive. The website claims JUUL is intended as a switching device,Ž meaning cigarette smokers looking to quit can use JUUL to ween themselves off their carcinogen-“lled, combustible counterparts. Its mission statement: Improve the lives of the worlds one billion adult smokers.Ž The company, in its public policy statement, insists it does not market to underage smokers and has a self-imposed age restriction of 21 years old. We want to be part of the solution to end combustible smoking, not part of a problem to attract youth, never smokers, or former-smokers to nicotine products,Ž JUUL says on its Regulation and Youth Prevention page. However, concerned parents, guardians and drug-prevention groups fear the USB-shaped device and variety of vapor ”avors „ including cool mintŽ and fruit medleyŽ „ could promote use not only among under-age students but on school campuses, as well. Because it is so discrete, it is easy to use undetected. So, our caution to parents is to be aware of these devices and talk with their teens about risks of using,Ž said Executive Director of Drug Free Charlotte, Diane Ramseyer. JUUL cartridges still contain nicotine, which is highly addictive. Research is indicating that a growing number of teens who use an electronic device, such as JUUL, move on to tobacco or marijuana. The ”avorful options for vaping are attractive to youth, and those who are not already smoking.Ž With this device relatively new to the market, local law enforcement and school of“cials cannot conclusively say if use is actually on the rise among underage children. This past year, the Charlotte County Sheriffs Of“ce reported 20 to 25 JUUL-related citations in schools, according to Public Information Of“cer, Katie Heck. CCSO issued just over 40 smoking citations to minors in the 2017-18 school year „ including both combustible and non-combustible products. The Punta Gorda Police Department, which employs the Student Resource Of“cers at Charlotte High School and Punta Gorda Middle School, revealed very few run-ins with JUUL devices on campus. Our of“cers keep on top of these kinds of trends and know what they are looking for should they come across them,Ž said PGPDs Public Information Of“cer, Lt. Dylan Renz. Students and former students, however, have reported frequently seeing the device in use on campus and admitted to using JUUL themselves. Because sheriff and police records only re”ect minors caught with tobacco or nicotine products, the number of students smoking on campus could be higher. Data from CCPS on other types of smoking infractions was not available. In Sarasota County, devices like JUUL also pose more of an on-campus problem than combustible cigarettes. According to the Sarasota County Health Department, 3.3 percent of students aged 11-17 reported using e-cigarettes on school property in 2016 compared to only 0.5 percent using cigarettes. That same year, 25 percent of students admitted to trying electronic vaping at least once. Ive seen students using them on campus a few times,Ž said CHS graduate and former JUUL user, Wills Mckenzie. I graduated in 2017 and JUULs didnt get popular until this year, but I would see Snapchats every day of students using them in the bathrooms during class. It was scary watching the evolution.Ž Vaping was so popular at Lake Brantley High in the Orlando area that the subject was featured on two pages of its yearbook published in May including photos illustrating the buzzin way to pass the timeŽ and an article headlined Vape Brantley,Ž according to WESH news. That doesnt deter pupils like Mckenzie, who since quitting, has become very active on social media, posting pictures and videos of destroyed JUUL devices in an attempt to convince others to quit. Obviously, I do not desire to use them again and never will, but its been over a month, and I still crave them at random times,Ž he said recently. Its gotten signi“cantly better as time progressed, but it was easily one of the hardest habits Ive had to break.Ž According to the CCPS Code of Student Conduct, smoking or vaping of any kind is prohibited on school grounds. The infraction „ Tobacco Products Violation „ is de“ned by the district as possessing, using, selling, storing, or distributing cigarettes (including EŽ or vapor cigarettes or the like), cigars, snuff, dip, pipe tobacco, chewing tobacco, tobacco-free cigarettes or incendiary devices.Ž Students caught with any of these items are subject to mandatory con“scation and optional punishment ranging from bus suspension to out-of-school suspension, per the Code of Conduct. Anyone under 18 will also be referred to law enforcement. Sarasota County schools has also developed similar protocol. The school district convened a committee on e-cigarettes last year with middle and high school administrators and other school leaders. The result: disciplinary action and/or restorative education as recommended,Ž said SCPS Spokesperson, Tracey Beeker. Other districts have gone much further in their efforts to help control the surge. Detectors scan Plainedge High Schools bathrooms for chemical changes in the air that signal someones vaping. When it senses a change, it alerts administrators at the New Jersey school through a beep on their phones, according to CNBC. Still, education needs to continue as a focus. But perhaps not from Juul, which had offered earlier this year to develop an e-cigarette schools curriculum that was panned after concerns that having its name attached would be more harmful than helpful. We want to be involved, but we dont want to do anything that could be perceived as negative or could actually have the opposite effect,Ž Chief Administrative Officer Ashley Goul told CNBC last week. Its a challenging area, and I think that getting advice from experts is the best thing we could be doing.Ž As the national vaping trend continues to rise „ the CDC reports e-cigarettes are now the most popular tobacco and/or nicotine product among people under 24 „ Drug Free Charlotte and former JUUL users are among the ones providing the advice: Urging students to avoid the devices. Im the only one that I know of who has remained nicotine-free since we decided to quit together,Ž Mckenzie said. Of the 20 to 30 students we had in our Snapchat group, at least 80 percent didnt make it two days. It was surprising and Im glad I “nally gathered the willpower to do it.ŽE-cigarette use on the rise among local students? PHOTO PROVIDED BY WILLS MCKENZIEWills Mckenzie and his friends have started using the phrase JUULs are for fools,Ž hoping to dissuade other students from picking up the habit.Where can I get more information? Visit www.cdc.gov/yrbss or call 800 CDC INFO (800 232 4636). Trends in the Prevalence ofTobacco Use National YRBS: 1991„2017 The national Youth Risk Behavior Survey (YRBS)monitors health behaviors that contribute to the leading causes of death, disability, and social problems among youth and adults in the United States. The national YRBS is conducted every two years during the spring semester and provides data representative of 9ththrough 12thgrade students in public and private schools throughout the United States. Percentages Trend from 1991…20171 Change from 2015…20172 1991 1993 1995 1997 1999 2001 2003 2005 2007 2009 2011 2013 2015 2017 Ever tried cigarette smoking (even one or two puffs) 70.1 69.5 71.3 70.2 70.4 63.9 58.4 54.3 50.3 46.3 44.7 41.1 32.3 28.9 Decreased 1991„2017 No change1991„1999 Decreased 1999„2017 No change Current cigarette use (on at least 1 day during the 30 days before the survey) 27.5 30.5 34.8 36.4 34.8 28.5 21.9 23.0 20.0 19.5 18.1 15.7 10 .8 8.8 Decreased 1991„2017 Increased 1991„1997 Decreased 1997„2017 No change Current frequent cigaretteuse (on 20 or more days during the 30 days before the survey) 12.7 13.8 16.1 16.7 16.8 13.8 9.7 9.4 8.1 7.3 6.4 5.6 3.4 2.6 Decreased 1991„2017 Increased 1991„1999 Decreased1999„2017 No change Current daily cigarette use (on all 30 days during the 30 days before the survey) 9.8 10.0 12.2 12.2 12.8 10.3 7.6 7.2 6.1 5.3 4.8 4.0 2.3 2.0 Decreased 1991„2017 Increased 1991„1999 Decreased1999„2017 No change ON THE WEBSites that can help drugfreecharlottecounty. org and tobaccofreeflorida. com, which offers Quit Your Way,Ž a free program to help break nicotine addiction. HOW IT WORKSA JUUL looks like a trendy piece of technology, not a clunky contraption or a mock cigarette like some other e-cigarettes. The device is about as long as a palm of a hand. Its thinner than an iPhone and weighs even less. To use it, a person simply snaps on a pod filled with nicotine liquid and inhales. Each pod contains 5 percent nicotine, as much as a pack of cigarettes. The salt-based nicotine liquid delivers a more satisfying hit than freebase nicotine, which most other e-cigarettes use, without becoming harsh on the throat. „ Source: CNBC adno=54541261 1180 Jacaranda Blvd.,Venice € 941-497-2273 4265 Tamiami Trail, Pt Charlotte € 941-743-6644Town & Country Plaza € 41S and Handcock € In with Publix, Pet Supermarket & West Marine*Must present this ad for discounts. Mon-Fri 9-5, Sat 9-3. Retail Sales Only.SUMMER SUPERSALE! Custom Rehab Call 941-270-7309 WALKERS & Wheelchairs$50 OFF* (Only 3 available) $400 OFF*Jazzys New Zero Turn Scooter $350 OFF* ALL PORTABLE OXYGEN CONCENTRATORS All Lift Chair Recliners 2, 3 & In“ nite Position Models Custom Colors & Fabrics$200 OFF*$350 OFF*HOSPITAL & ADJUSTABLE BED PACKAGESTurn Key Package€ Bed € Mattress € Bed Railsadno=54539335 CROWNS € BRIDGES € EXTRACTIONS € IM PLANTS You deserve dental treatment at a reasonable price! 941.822.0048 FREE CONSULTATION IMPLANT DENTURE STABILIZATIONDeluxe Denture Complete SetNew Patient Exam, X-Rays & ConsultationReg. $1,500($100 Value Offer good for 30 days)*D2751 *D5110, D5210 *D0150, D0330(Partials not Included) 5643 Clark Road Sarasota, FL 34233Next to Dunkin Donuts @ I-75, exit 205 FREE 2nd Opinion!!*CROWNS* $475FREE!*$750*May change based on complexity of case. The patient and any other person responsible for payment has a right to refuse to pay, cancel payment, or be reimbursed for payment for any other service, examination, or treatment, that is performed as a result o f and within 72 hours of responding to advertisement for the free, discounted fee, or reduced fee service, examination or treatment. General Dentist Lic#14423. *Only “rst time consultation is at no charge. *Extractions not included.adno=54539215

PAGE 12

The Sun | Wednesday, August 22, 2018 www.yoursun.com Page 13 Ditch Lagoon full of bluegreen algae prior to recent efforts to rebuild one of the outfalls, and a clean lagoon after the improvements. There is always more that can be done to improve the water quality, Clinch said. The Venice City Council wasted no time taking action, saying something needs to be done immediately. Nearly every Council member who spoke to the issue received applause, surprising many with calls for action. Council Member Charles Newsom said using native Florida vegetation would require less fertilizer and asked Mote representatives if that would be helpful. Anything we can do to limit the amount of human produced (nutrients) is going to be a good thing for our coastal environment,Ž Crosby said. There was a long discussion about the role homeowner associations could play to encourage reduction of the use of lawn fertilizers. Newsom cautioned the Council not to mandate native Florida ground cover, however, as it looks very different from the typical St. Augustine grass, and some people dont like the naturalŽ look. Holic said one thing that can be done immediately by every individual property owner is to call their lawn care business and tell them not to fertilize their lawn anymore. Council Member Rich Cautero wanted to know if theres anything to the narrative out thereŽ that hurricanes, like last years Hurricane Irma, push nutrients from land into the Gulf, possibly making it worse. One doesnt have to be a scientist to see that after a hurricane strange things happen,Ž Crosby said. It is reasonable to hypothesize that a major weather event can impact the currents of the ocean and our environment. Upwelling may be bringing up warm water nutrients to the surface, but Im not sure we have the dataŽ to prove that hypothesis. Its deserving of more study, Pierce said. The Council was determined to do something at the meeting. The body unanimously passed no fewer than six actions designed to lessen pollution and runoff into Gulf waters. € Holic received consensus to send a letter to Gov. Rick Scott thanking him for declaring a state of emergency due to the impacts of red tide in seven Florida counties, including Sarasota. The letter will encourage doubling the funding for red tide research and urge the governor to take statewide action by limiting nitrogen, animal waste and phosphorous going into all waterways. € Council Member Bob Daniels received support to ramp up city efforts to require all properties currently on septic sewer systems to convert to the public sewer system by Dec. 31, 2019, and continue a low-interest or repayment option for those with “nancial hardship. Staff believe fewer than 60 properties still havent converted, for a variety of reasons. Connecting to the city sewer system is a condition of annexation but enforcement of the requirement has been uneven. € Daniels also received support to issue a directive for staff to develop a plan in the next few months to monitor beach outfalls to see which ones are polluting Gulf waters. Council Member Mitzie Fiedler expanded that to include all city outfalls, even those that dump into creeks or the Intracoastal Waterway. € Daniels tagged onto Newsoms idea to make Florida Friendly Landscaping an option in the city Land Development Regulations. A motion passed unanimously to direct staff to do so by March 31, 2019. € Cautero made a motion, also passed unanimously, to direct the city manager to supplement county clean-up efforts and come up with an action plan to obtain, for example, a beach rake or other equipment to clean up dead “sh should a similar state of emergency be declared in the future. € Fiedler offered a motion, also adopted unanimously, directing staff to develop an educational program „ especially pertaining to home owner associations „ encouraging residents to reduce the use of lawn fertilizers. The motion also directs the city attorney to come up with a resolution supporting year-round voluntary reduction of fertilizer use. Council members were discouraged to hear an existing state law pre-empts them from adopting their own rule banning the sale of fertilizers. Mote told us two things that were concerning,Ž Cautero said. That theres no cure for red tide, and no end in sight. We need help during this outbreak, not the next one.Ž A number of residents testi“ed, including Suzanne Custer, a long-distance open swimmer who practices by swimming from the Venice Pier to the jetty. You guys were awesome today,Ž she said. I thought I was going to come in and be discouraged. You can be an example for others in the region. Keep doing what youre doing. Youre the meat of it all.ŽRED TIDEFROM PAGE 1A By GREG GILESNEWS EDITORWhile surrounding counties and municipalities have been piggybacking on Gov. Rick Scotts declaration of a state of emergency due to red tide by issuing their own, the city of Venice hasnt done so. Thats because the citys civil emergencyŽ ordinance, originally designed to deal with riots that resulted in death or injury or destruction of property, has been undergoing revisions to include the possibility of havoc caused by a hurricane. Now that red tide has entered the picture, its being further revised. City Attorney Kelly Fernandez told Venice City Council via memorandum on July 2, As a result of Hurricane Irma, it became apparent that [the code] should be amended to more generally address emergencies necessitating mutual aid.Ž A draft rewrite passed “rst reading on July 10; “nal reading is Aug. 28. Small businesses in Venice are eligible for the state Bridge Loan Program for those affected by red tide, but not for reimbursement of local cleanup efforts. City Manager Ed Lavallee told the Council on Monday the city hasnt spent any money on cleanup. Sarasota County „ primarily the Sarasota County Sheriffs Of“ce, using prisoner details „ has been clearing area beaches of “sh and other sea life that died due to red tide. Mayor John Holic said that even without an emergency declaration, the city might be able to apply for reimbursement funds directly to the county should the city provide some assistance to county operations in the future by contracting or renting equipment to aid in cleaning dead “sh off the beaches.Why no city emergency declaration? PHOTO BY CITY OF VENICE Even the over”ow Community Room was standing-room-only Monday during the red tide presentation by Mote Marine experts at Venice City Hall. Gondolier SunVENICE Call the Venice Gondolier Sun at 941-207-1000 for more information.Publishing Wednesday, September 26th, 2018SUBSCRIBERS:Be on the lookout for the ballot section on September 26th. This is your only opportunity to vote for the Best of Venice 2018 (You must be a Venice Gondolier Sun subscriber to receive the ballot section).ATTENTION BUSINESSES: This is the LAST CHANCE to get an ad in the ballot section. Your message will keep your business top of mind during the voting process. AD RESERVATION DEADLINE IS WEDNESDAY, SEPTEMBER 12th.Get Ready to Vote! 018 y y e 20182018Best of Venice Ballot Section adno=545377t19 LEGAL NOTICES NOTICE TO CREDITORS20 IN THE C IR C UIT CO URT FOR SARASOTA COUNTY, FLORIDA PROBATE DIVISION FILE# 2018 CP 003220 SC IN RE: ESTATE OF BARBARA F. BOUTILIER, Deceased NOTICE TO CREDITORS The administration of the ESTATE OF BARBARA F. BOUTILIER, deceased, File Number 2018 CP 003220 SC, is pending in the Circuit Court for Sarasota County, Florida, Pro bate Division, the address o f which is Sarasota County Court house, Probate Division, P. O. Box 3079, Sarasota, FL 34230 3079. The name and address of the Personal Representative and the Personal Representa tives attorney are set forth below. All creditors of the deceden t and other persons having claims or demands against decedents estate, including unmatured, contingent or unliquidated claims, on whom a copy of this notice is served must file their claims with this court WITHIN THE LATER OF 3 MONTHS A FTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedents estate, including unmatured, contingent or unliquidated claims, must file their claims with this court W ITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CL AIMS 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 August 15, 2018. Personal Representative: JERREL E. TOWER Y 304 W. Venice Ave. #220 Venice, FL 34285 Attorney for Personal Representative: JERREL E. TOWERY JERREL E. TOWERY, P.A. Fla. Bar #267351 304 W. Venice Ave. #220 Venice, FL 34285 Phone: (941) 485-3391 E-mail: jerrel@towerylaw.comcastbiz.net Publish: August 15, 22, 2018 120294 3603753 GETRESULTS USECLASSIFIED! IN THE C IR C UIT CO URT FOR SARASOTA COUNTY, FLORIDA IN RE: ESTATE OF ROBERT A. MEIER Deceased. File# 2018-CP-3136-NC Division: Probate NOTICE TO CREDITORS The administration of the estate of ROBERT A. MEIER, deceased, whose date of death was July 9, 2018 is pending in the Circuit Court for SARASOT A 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 decedents estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the dece dent and other persons having claims or demands 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 W ILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH A BOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE A FTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this notice is August 22, 2018. Personal Representative: PAULA M. HOSTETLER 7103 Jessie Harbor Drive Osprey, FL 34229 A ttorney for Personal Representative: R. O. ISPHORDING A TTORNEY Florida Bar NO. 0038740 ISPHORDING, BECHTOLD & NOTICE TO CREDITORS20 S HARRER, P.A., 240 Nokomis Avenue South Suite 200 V enice, FL 34285 Telephone: [941] 488-7751 E-mail Addresses: roger@sharrerlaw.com tanya@sharrerlaw.com Publish: August 22, 29, 201 8 223931 3604878 OTHER NOTICES38 TO PLACE YOUR LEGAL NOTICE Call Darlene(941) 207-1220Or Email dwillis@ VeniceGondolier.comfax(941)485-3036 T urnyou r trashinto cash! Advertise youryard sa l e! PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR!

PAGE 13

Page 14 www.yoursun.com The Sun | Wednesday, August 22, 2018 SPORTS CONTACT US VINCENT PORTELL 941-207-1107 vportell@venicegondolier.com SUN NEWSPAPERSBy VINNIE PORTELLSPORTS EDITORThe Venice High football team has taken the “eld at Powell-Davis Stadium for Friday night football the past two weeks, but when they suit up this Friday, it will “nally be for real. Coming off a 25-25 tie against a perennial 7A playoff team in Plant High, the competition will get even tougher this week with a matchup against Vero Beach. The Fighting Indians of 8A have won 43 straight regular season football games dating back to 2013. With Vero Beach led by a no-huddle offense that has two dangerous receivers on the outside, Indians interim coach Larry Shannon knows how important it will be to keep quarterback Nicholas Celidonio uncomfortable. They have great team speed and theyre a very explosive offense, so we have to limit the big-play ability from them,Ž he said. Defensively, we have to pressure the quarterback to take away from their passing game.Ž Pressure on the quarterback might be Venices best chance at keeping the score under control, as Vero Beach has “ve new starters on its offensive line this season. The group lost two two-time All-Area players and the unit is still adjusting to the loss. They had some struggles in the Kickoff Classic against a very good Viera team,Ž said Jon Santucci, who covers Vero Beach High School for Treasure Coast Newspapers. I think it was a really good test for them and theyll “gure some things out, but they struggled a little bit. I think one of the things with them is they lost Akeem Dixon, who was a “rst-team all-state running back last year. He was about 6-foot and maybe 250 pounds, so it was almost like having another offensive lineman who could create his own holes.Ž With a second-year starter at quarterback in Celidonio and two Division I commits at wide receiver, any time the offensive line can give him will put Vero Beach in position to do damage. Celidonio will be primarily throwing to receivers Demarcus Harris (Kentucky commit) and Javien Cuff (Buffalo commit). Harris, who posted 1,000 yards with 11 touchdowns last year, will likely be the go-to weapon for Vero Beach. In last weeks Kickoff Classic game against Viera, Harris scored a 44-yard touchdown on the games “rst offensive play and added two more scores. Hes a great player and we have to be smart about our coverages,Ž Shannon said. We have to make sure he doesnt get behind us in the secondary. We want to make him work for everything. We cant give up big plays. Thats what they feed on.Ž Though the Fighting Indians lost to Viera 35-28 last week, the “nal result may have been affected by Jahfari Harvey not playing much. Harvey, a University of Miami commit, had 91 tackles, 12 sacks and two defensive touchdowns playing for John Carroll Catholic School last season. The defensive end is ready for his of“cial debut with the Fighting Indians after sitting out the second half of the preseason Kickoff Classic for precautionary reasons. Viera had a lot of yards in the second half, but that was without Jahfari Harvey playing and that makes a huge difference,Ž Santucci said. One coach compared him to Kenny Holmes, who is at the University of Miami and a Vero Beach guy who I think had 22 sacks his senior year.Ž While Vero Beach will be working on correcting mistakes with its offensive line and secondary coverage heading into this Week 1 game, Venice has its share of work to do as well. The Indians turned the ball over “ve times against Plant and were penalized 17 times, killing several offensive drives and extending drives for Plant. We cant turn the ball over “ve times and beat anybody,Ž Shannon said. We have to make sure that we take care of the football. Usually thats something that doesnt happen to us. And we have to clean up the penalties. There were way too many. Most of the night, penalties stopped our drives and we were just getting in our own way.Ž Though Venice and Vero Beach wont meet up in the playoffs this season, the game should be a good test for each team as they both try to work through some earlyseason problem areas. I think it would set the tone for the season to win this game,Ž Shannon said. Wed be able to secure some playoff points by beating a Category 1 team. Obviously, were looking to win a championship again, so getting to play a tough opponent will just help us be ready for whats to come.ŽKnow the foe 8A powerhouse Vero Beach comes to play Venice in Week 1 By VINNIE PORTELLSPORTS EDITOREven before the volleyball match between Venice High and Fort Myers began on Tuesday night in the TeePee, the Indians championship atmosphere was apparent. With enthused Venice volleyball fans packing the VHS side of the gym, the players could hardly contain their excitement for a new season during their introductions. The Lady Indians channeled that energy from the start, sweeping the Green Wave in three sets (25-16, 25-13, 28-26). I remember playing them, and I was like, Oh, I hate going to Venice,Ž said senior Aja Jones, who transferred to Venice from Manatee for this season. And then youre a part of it, and youre like, Oh my gosh, this is amazing. All this support is just incredible.Ž Venice (1-0) got out to a quick start in the “rst set, holding nearly a 10-point lead until Jones ended the set with a ferocious slam for the kill. The senior led Venice with 10 kills. At 6-foot-1, she was a force to be reckoned with at the net. I work hard for them and I want to be strong for them,Ž Jones said of playing for Venice. So having the last kill in that set was so hype. The whole ”oor was jumping. It was awesome; I had so much fun.Ž Fort Myers gave Venice some trouble to start the second set, forcing errors that led to an 8-8 tie midway through the set. However, after Venice coach Brian Wheatley called a timeout, the Lady Indians went on a 10-0 run to pull away for a 2-0 advantage. Fort Myers is a very powerful and wellcoached team, so we knew we had to be focused tonight and disciplined on defense,Ž Wheatley said. I thought it was a great “rst match of the season. It was pretty exciting. That was good volleyball right there.Ž Wheatley and the Lady Indians showed off their depth all night long, as a new Venice player entered the game at seemingly every other whistle. The constant rotation kept the Lady Indians fresh and kept Fort Myers guessing all night long as to who was going to go up for the kill. While Jones led the team with 10 kills, Senna Szczepaniuk and Sadie Kluner each contributed six kills, and Paradise Gibson had “ve kills as well. We have a lot of kids who can play a lot of different spots,Ž Wheatley said. Were tough to stop when were in our system.Ž Though Venice won all three sets, the third set could have easily gone the other way. Fort Myers hung tight all throughout the set and even held a 24-23 lead late, but Venice didnt back down. With a couple blocks at the net from Carley Faulkner and some inspired defense, the Lady Indians clawed back to get to match point. The refs awarded what appeared to be the “nal point of the match to Venice after Fort Myers hit the ball into the antennae. However, the Lady Indians were called back on the court after they had walked into the locker room thinking they were victorious. The ball had actually hit the antennae off a VHS block. When action resumed, Venice wasted no time, getting a block from Faulkner on the very next play to seal the match. This was so much fun,Ž Jones said after the win. It was so exciting and there was so much energy. I loved it so much.ŽIndians start season with sweep of Green Wave SUN PHOTOS BY JUSTIN FENNELLVenice volleyball fans packed the TeePee on Tuesday night in support of the Lady Indians seasonopening match against the Fort Myers Green Wave. Standing at 6-foot-1, senior middle hitter Aja Jones was a force at the net for Venice on Tuesday night. Indians setter Paige Canevari had multiple oensive weapons to set for in Venices sweep of Fort Myers. Indians head volleyball coach Brian Wheatley, center, opened his 25th season at the helm of Venice volleyball with a sweep of Fort Myers. ManasotaFLOORING INC.CONGRATULATES Aja Jones Venice Volleyball 1734 S. Tamiami Trail, Venice, Florida 34293 € 941-493-7441 August 22nd, 2018A player who transferred from Manatee High before this season, Jones made her debut felt last week. Her 19-kill performance against Robinson High (Tampa) helped the Indians beat the Knights 3-1 on the way to winning the Plant Preseason Invitational at Plant High School last Thursday.adno=54541277

PAGE 14

The Sun | Wednesday, August 22, 2018 www.yoursun.com Page 15 By TIM KERNSUN CORRESPONDENTEnglewood played host to the preseason Pop Warner Jamboree Saturday at Ann Dever Memorial Park. The Englewood Cats JV team squared off against the Venice Vikings JV team in the “nal matchup of the day. Both teams fought hard in the unique limited-time style of the Jamboree format, with the Vikings pulling away for a 12-6 win in the second half. Teams play two games each during the Jamboree, with each game shortened to two 10-minute halves of running clock. Englewood and Venice both put together strong defensive stops in the “rst half, drawing to a 0-0 tie at halftime. Venice broke through in the second half with a long touchdown run by Jack Huber. Huber broke several Cats tackles as he scampered to the end zone. Englewood countered with a game-tying touchdown run by Ashton Tucker. Tucker capped off a good drive that featured several strong runs including the touchdown, in which he gained the outside edge and sprinted to the corner of the end zone. In the “nal two minutes of the game, Venice quarterback Carter Dalton found Huber on a short pass, then Huber burst through the defense yet again for a long touchdown run. Both teams played well in the Florida heat and head into the regular season with a good idea of what areas of the game they need to improve in.Venice Vikings score twice in Jamboree game SUN PHOTOS BY TIM KERNCarter Dalton breaks free for a nice gain against North Port in the “rst game of the Jamboree for Venice on Saturday afternoon. Holden Day looks down “eld against North Port in Venices “rst JV game of the Jamboree. Brady Robertson breaks a tackle on Saturday.A Sex Cream May Replace Popular Sex Pills for Men Daniel Watson Medical News Today BOSTON Š The medical community now has a safer and more effective alternative to sex pills, which they can immediately start offering to male patients. It will not require a prescription. The alternative, called Sensum+ is an amazing new sex cream that activates a sensation pathway on the penis known as TRPA1. When applied as directed, it leads to incredible arousal and much more satisfying erections. It also promotes powerful climaxes and ultimately results in signi“cant imp rovem ents in performance. Men can expect out standing sexual imp rovements with regular use. The penis will become hyper sensitive, making them easily aroused and excitableŽ explains Dr. Henry Esber, the Boston based physician who introduced Sensum+ to market. And thats because Sensum+ does what no other sex pill or drug has done before Š it stimulates a special sensory pathway right below the skin, which leads to phenomenal sensation.Ž Overtime, constant exposure (especially if circumcised) leads to decreased penis sensitivity, which can cause problems with arousal and erection quality. There just isnt enough feeling to get excited.Ž Diabetes, antidepressants and normal aging also leads to desensitization, a can make the situation even worse.Ž This is what makes Sensum+ so effective and why the clinical studies and clinical use studies have been so positive.ŽMISDIAGNOSIS LEADS TO UNEEDED PRESCRIPTIONSAfter years of clinical research and testing, Dr. Esber and his team have discovered an incredible compound that triggers arousal while helping men achieve erections more easily. This compound isnt a drug. Its the active ingredient in Sensum+ And according to users, it produces sensational results. Many men report remarkable imp rovem ents in sexual performance and overall satisfaction. They are more sexually active than theyve been in years with the average Sensum+ user over the age of 50. Clinical studies show Sensum+ s key ingredient activates the TRPA1 sensation pathway right below the skin of the penis. According to research, many men adults and seniors who suffer sexually have lost sensation in their penis due to constant rubbing and exposure and health related issues such as diabetes, hernia surgery, use of some antidepressants, multiple sclerosis, and other type of illnesses. This desensitization often makes sex extremely challenging. Without a 100% feeling in the penis, its next to impossible to get truly aroused. Worse, modern day sex drugs have absolutely no effect on sensation and are laden with side effects. They simply stimulate an erection by enhancing blood ”ow. Its why most men are rarely satis“ed after taking them and why Sensum+ users are al ways stocking up on more and couldnt be happier. We knew the science behind Sensum+ was there, but we never expected results like were seeing. Its far exceeded our expectationsŽ said a spokesperson for the company. A STAGGERING 80% IMPROVEMENT IN SENSATIVITYResearchers have conducted several clinical studies on Sensum+ and the results from the most recent are undoubtedly the most impressive. A data analysis of three clinical sur veys of 370 men showed that an amazing 80% of Sensum+ users experienced dramatic improvem ents while using the cream and as a result were aroused easier and a phenomenal boost in performance. Additionally, 77.4% of men also reported much more satisfying climaxes, making sex for both them and their partners nearly 300% more satisfying. I have full feeling and sensitivity back in my penis. Everything feels better. My erections are harder, Im more easily aroused, I can “nally climax again. This stuff honestly works like magic in the bedroom. I couldnt be happier at 66!Ž raves one Sensum+ user. HOW SENSUM+ WORKSSensum+ is a new sex cream for men thats to be applied twice a day for the “rst two weeks then just once every day after. There are no harmful side effects for either the user or partner. It also does not require a prescription. The active ingredient is an organic compound known as cinnamaldehyde with a patented combination of sexually rousing extracts. Research shows that as men get older, they often lose sensitivity to the penis. Although very subtle, this desensitization can signi“cantly hinder sexual performance and lead to serious problems with becoming aroused and staying/getting hard. The cinnamaldehyde in Sensum+ is one of the only known ingredients to activate a special sensation pathway on the penis called TRPA1. Once activated, it restores tremendous sensation to the penis, stimulating arousal and powerful erections. This would explain why so many users are experiencing impressive results so quickly and why the makers of Sensum+ offer their low cots cream with an amazing guarantee. GUARANTEE DISCOUNTED SUPPLY TAKES RISK OFF CONSUMERSA large percentage of men report life changing results with Sensum+ Thats why it is now being sold with an above-industry standard guarantee. We can only make this guarantee because we are 100% certain this cream works,Ž says Esber. We want to take risk off the consumers. So besides offering massive discounts, were also offering this guarantee, so they dont have to risk a cent.Ž Heres how it works: Use the cream exactly as directed and in just one week, you must feel a signi“cant imp rovem ent in sexual sensations. You must be more easily aroused with harder, longer lasting erections and be having the best sex youve had in years. Otherwise, simply return the empty bottles. Then, the company will refund your money immediately.HOW TO GET SENSUM+This is the of“cial release of Sensum+ As such, the company is offering a special discounted supply to any reader who calls within the next 48 hours. A special hotline number and discounted pricing has been created for all Florida residents. Discounts will be available starting today at 6:00AM and will automatically be applied to all callers. Your Toll-Free Hotline number is 1-800-959-6859 and will only be open for the next 48 hours. Only a limited discounted supply of Sensum+ is currently available in your region. Consumers who miss out on our current product inventory will have to wait until more becomes available and that could take weeks. The company advises not to wait. Call 1-800-959-6859 today.THESE STATEMENTS HAVE NOT BEEN BY THE U.S. FOOD AND DRUG ADMINISTRATION. THESE PRODUCTS ARE NOT INTENDED TO DIAGNOSE, TREAT, CURE OR PREVENT ANY DISEASE. RESULTS BASED UPON AVERAGES. MODELS ARE USED IN ALL PHOTOS TO PROTECT PRIVACY. Research shows a new topical may be a highly effective solution for men with failing sex lives; key ingredients activate special sensation pathways right below the skin, enhancing erections and triggering arousal NEW SEX CREAM MAY REPLACE POPULAR SEX PILLS: This new patented clinically proven arousal cream is now available nationwide. adno=50539653AdvertisementAdvertisementAdvertisement COURSES COURSESTo place your ad here, call 941-429-3110adno=50540435 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 15

Page 16 www.yoursun.com The Sun | Wednesday, August 22, 2018 Labor Day Clearance $100of $499 or more Buy a $50 Gift Certi“cate And Get A $50 Gift Certi“cate FREE! NOW YOU HAVETOWARDS A PURCHASE$200of $999 or more Buy a $100 Gift Certi“cate And Get A $100 Gift Certi“cate FREE! NOW YOU HAVETOWARDS A PURCHASE$400of $1999 or more Buy a $200 Gift Certi“cate And Get A $200 Gift Certi“cate FREE! NOW YOU HAVETOWARDS A PURCHASE$600of $2999 or more Buy a $300 Gift Certi“cate And Get A $300 Gift Certi“cate FREE! NOW YOU HAVETOWARDS A PURCHASE$800of $3999 or more Buy a $400 Gift Certi“cate And Get A $400 Gift Certi“cate FREE! NOW YOU HAVETOWARDS A PURCHASE$1000of $4999 or more Buy a $500 Gift Certi“cate And Get A $500 Gift Certi“cate FREE! NOW YOU HAVETOWARDS A PURCHASE 48 mo. NO INTEREST FINANCING (See store for details) OR BUY A GIFT CERTIFICATE & GET THE MATCHING GIFT CERTIFICATE FREE! www.furnwarehouse.com WEDNESDAY, THURSDAY, AND FRIDAY!South Sarasota (NEW)5252 S. Tamiami Trail at Phillippi Creek 941-260-9601 Mon-Sat 9-9 Sun 11-6Port Charlotte1241 El Jobean Rd (S.R. 776) Across from Sams Club 941-764-8700 Mon-Sat 9-9 Sun 11-6North Sarasota4027 N. Washington (US 301)1 mi. south of University Pkwy941-351-8600 Mon-Sat 9-9 Sun 11-6Bradenton1100 Cortez Rd. NE corner Cortez & US 41 941-749-6069 Mon-Sat 9-9 Sun 11-6Ellenton5814 18th St. E. Across from Ellenton Outlet 941-479-7900 Mon-Sat 9-9 Sun 11-6 *Offer applies to only single-receipt qualifying purchases. No interest will be charged on promo purchase and equal monthly pay ments are required equal to initial promo purchase amount divided equally by the number of months in promo period until promo is paid in full. The equal monthly payment will be rounded to the next highest whole dollar and may be higher than the mi nimum payment that would be required if the purchase was a non-promotional purchase. Regular account terms apply to non-promotional purchases. For new accounts: Purchase APR is 29.99%; Minimum Interest Charge is $2. Existing cardholders should see their credit card agreement for their applicable terms. Subject to credit approval. Terms of promotions Previous purchase excluded, cannot be combined with any other promotion or discount. Discount offers exclude Hot Buys, ”oor models or cl earance items, sales tax, furniture protection plans, warranty, delivery, or service charge. www.furnwarehouse.com SPECIAL PURCHASEStunning Coastal Cottage Retreat BedroomStylish detailing. Includes dresser, mirror, queen headboard, footboard & rails. Night stand FREE!$799Bedroom SPECIAL PURCHASEWhite Accent Pieces$99$59$69 SERTA SPECIAL PURCHASE Queen Serta Perfect SleeperThis Serta Perfect Sleeper Queen Set is one of our best sellers! Also available in Twin, Full and King size.$399Queen SPECIAL PURCHASEBeautiful Combination Of Wood Dining SetThis beautiful dining set is a combination of wood and metal! The set includes the table, 2 upholstered chairs and the matching bench.$499 SPECIAL PURCHASE5-Piece White Florida BedroomStylish bedroom with clean lines at an unbelievable price! Includes dresser, mirror, queen headboard, footboard, & rails. Night stand FREE!$599 SPECIAL PURCHASE FAMOUS MAKER SIMMONS BEAUTYREST SOFAHighlighted by its rolled arms, this transitional piece features seat and back cushions that provide extended comfort. Special features include Beautyrest pocketed coil seating, reversible seat cushions and coordinating pillows. $499Your Choice Famous Maker SimmonsCoastal Florida-style sofa. You have it all style, comfort and unquestionable value. Loveseat, sleeper and correlated chair available. $399 SPECIAL PURCHASE OUR VENICE LOCATION IS TEMPORARILY CLOSED. WE ARE BUILDING A NEW BEAUTIFUL STATE-OF-THE-ART STORE! $399$199$299Stress-Free Danish Styled ReclinersAvailable in Beige, Brown, and Red SPECIAL PURCHASEMarble Dining setFeatures marble table with 2 upholstered chairs and matching bench. SPECIAL PURCHASE$499Your ChoiceAccent Chest$199 SPECIAL PURCHASEDual Reclining SofaUnbelievable savings! Style, comfort and unquestionable value.$399 Sofa SPECIAL PURCHASE adno=54541425

PAGE 16

WEDNESDAY AUGUST 22, 2018 CONTACT US KIM COOL FEATURES EDITOR 9412071000 kcool@venicegondolier.com SUN NEWSPAPERSOUR TOWN VENUE 3B OPINION 5B COMICS/PUZZLES 22-24B By KIM COOLFEATURES EDITORWhen it comes to searching for missing people, bloodhounds win by a nose. But despite their natural talent, breeding and training are the key. As with service animals for the blind, hearing-impaired or others with special needs, a lot of money and some special people are needed to breed and train these animals for their life-saving work. Venice resident Chetta Cometa is one of those people. In the past 17 years she has trained six dogs. Her love for the breed goes way back. I used to watch HeeHaw with my aunt and loved the dog in that show,Ž Cometa said. There was no thought of becoming a bloodhound trainer, though. She simply set out to acquire a pet. She connected with Angie and Kelly Snodgrass online. They sent emails back and forth and, after a couple of months, she was invited to their home in Inverness, Florida, to see a dog. I was just purchasing a dog,Ž she said. I did not know it at the time but they were interviewing me.Ž They had identi“ed some trait in Cometa that made them think she would be an ideal volunteer for 832 K-9s Deputy Dogs. They founded the organization in memory of their son, Deputy Kody Snodgrass, a bloodhound handler with the Lake County Sheriffs Of“ce who died just shy of his 25th birthday. His badge number was 832. In addition to breeding and training bloodhounds, they founded the Kody Snodgrass Memorial Foundation, which has funded the training of more than 150 such special dogs for law enforcement departments all over the United States. They gave Cometa a bloodhound named Pearl Bailey. She had $100 with her that day and left it on the table. Even though that dog was not destined for training, it was still worth far more than $100. Since then, she has not only trained six dogs at her home, she actually took a leave of absence from her life in Venice for about eight weeks to go to Inverness to live with the Snodgrass family in order to help care for a litter of 14 puppies who needed more feeding than Woodstock,Ž the mother, could provide. Each of the puppies was given the name of a state. Cometa helped with the basic training such puppies need for their “rst eight weeks and all 14 became search-andrescue dogs. After returning to Venice, she stepped up her own efforts. The dogs may be trained for very special work but their volunteer helpers work just as hard. You have to make a serious commitment to train a bloodhound,Ž she said. For instance, you have to have a fence in your yard. If a bloodhound gets loose, it will follow a scent until it gets to it. You can whistle all you want, it is not going to come to you. You also have to have plenty of free time to spend with the dogs because you have to take them to all sorts of places to socialize them and make them aware of all sorts of possible situations.Ž Such places include the Senior Friendship Center, stores, parks, police stations and “re departments (if permission is granted) and every possible situation to help the dogs prepare for their future career. The dogs must be exercised every day as well and this does not mean a simple walk around the Bloodhound and breeders: A life-saving team PHOTO PROVIDEDVenice resident Chetta Cometa hugs Woodstock,Ž which had a litter of 14 bloodhound puppies. Each one became a search-and-rescue dog. PHOTO BY HOLLY DRYButch, Lou and Woodsie all grew up to become working bloodhounds in one way or another for the Deputy Dogs organization. PHOTO PROVIDEDWhats not to love about a face like this? When I was a teenager, back in the Bronze Age, Elvis was King but the Crown Prince was Ricky Nelson. When the young man who would become my husband went off to Rutgers, I “gured that would give me a good chance to meet Ricky, my idol. His father had attended Rutgers, so might Ricky follow in his fathers footsteps? While I did ”y up to New Jersey from Ohio for two fraternity party weekends, I never did meet Ricky. The little brother on the old Ozzie and HarrietŽ TV show had already become even more famous than his parents and decided to skip college. I married my Rutgers connection, had a daughter and remained a fan, listening to his music all these years later. Like millions of other fans, I went numb with sadness at his untimely death in a plane crash when he was just 45. On Saturday, at Sarasota Opera House, I relived those special years and his special music with his twin sons, Matthew and Gunnar. For some 20 years, the young men (now 50 or so) have been playing a tribute concert to their father, as well as recording several hits of their own, especially when they were younger. With bleach blond hair down to their shoulders, they looked like they just stepped off a plane from Scandinavia. Matthew still has blonde hair, shorter than it used to be. Gunnar has short, darker Connecting with a teen idol at last PHOTO BY MATTHEW NELSONSons of the late Ricky Nelson, Matthew, left, and Gunnar, right, with Kim Cool after their Saturday night concert tribute to their father at the Sarasota Opera House. KIM COOL FROM POPS MANASOTAProtect Our Public Schools (POPS) Manasota, a grassroots educational advocacy organization opposed to school privatization, will host a free screening of the award-winning documentary Backpack Full of CashŽ Wednesday, Aug. 22, from 5-7 p.m. at the Frances T. Bourne Jacaranda Public Library. A panel of Sarasota School Board candidates will follow the screenings and will explore the their views on the effects of increased school privatization on Sarasota public schools. The “lm, narrated by actor Matt Damon, was shown widely at “lm festivals throughout the United States in 2017. The producers of the “lm decided against commercially releasing it but instead decided to make it available to grassroots groups and organizations like POPS that are educating the public about the rami“cations of school privatization. It has been shown throughout the U.S. and in a number of Florida cities, including Tampa. Before the 2016 U.S. presidential election, “lmmakers Sarah Mondale and Vera Aronow couldnt have known that the new administration would dramatically shift the national debate about education to the very issues at the heart of their “lm: charter schools, vouchers and privatization. Now, this timely documentary takes viewers into the world of market-based education reform.Ž BackpackŽ follows the tumultuous 2013-14 school year in Philadelphia and other cities where public education „ starved of resources and undermined by privatization „ is at risk. The documentary showcases a model for improving schools „ a well-resourced public school system in Union City, New Jersey, where poor kids are getting a high quality education without charters or vouchers. The “lm makes the case for public education as a basic civil right. The “lm features principals, teachers, activists, parents and, most hearteningly, students who are “ghting for their education. Damon said, I got involved in Backpack Full of Cash because I believe that every kid should have access to great public schools. I got a great education in public schools and my mom is an educator, so I know just how hard teachers work every day.Ž Mondale said, I come from a family of teachers. I know the value of what public education did for me. Public schools face big challenges, but I think with charters and vouchers, theres a real danger of undermining the system.Ž Mondale directed and coproduced the award-winning PBS series School: The Story of American Public Education,Ž narrated by Meryl Streep, which was seen by an estimated 6 million viewers. BackpackŽ is a follow-up to the SchoolŽ series and a rebuttal to the widely seen 2010 documentary Waiting for Superman.ŽBackpack Full of Cash film airs today, Aug. 22BLOODHOUND | 2B KIM | 3B adno=54539288 € Auto Accidents € All Injury Cases € Divorce € BankruptcyJodatLawGroup.com1694 S Tamiami Trail, Venice941-492-6000 Law Group.com

PAGE 17

Page 2 www.yoursun.com The Sun | Wednesday, August 22, 2018 block. A good lengthy run is ideal. Once the training period is over and the dog is acquired by a police department, it will get additional training to acclimate to potential crime scenes and other possible scenarios, such as missing persons. These amazing creatures are No. 1 in recovering evidence,Ž Cometa said. Their nose work is recognized in a court of law.Ž Cometas volunteering includes fundraising. As a volunteer, I do know it takes a village,Ž she said. I am always grateful to my fellow community members who let me share this story and who support my efforts. Yard sales, raf”es, events „ the city of Venice never stops amazing me. I have to thank them for letting me bend their ears about my beloved Deputy Dogs! Currently, a woman in Alabama breeds and raises puppies for the foundation, which supports her and her work. When they are 8 weeks old, the puppies are sent to trainers who work with them until they are ready to be assigned to a handler at some law enforcement of“ce. They have been placed in departments all over the U.S., with the FBI and even in Europe. We dont overbreed our dogs,Ž Cometa said. We dont sell them.Ž The group had a training week in Venice earlier in the year. It was attended primarily by law enforcement people who brought their dogs for additional training in various scenarios over a “veday period. Cometa participated as a breeder but also as a would-be trackerŽ „ one of the people who, with their dog, tracks missing people. The bloodhound has the best nose, whether for tracking immediately or even months later,Ž she said. For search-and-rescue, especially of little children or the elderly, bloodhounds are superior to German shepherds because they do not bite their quarry. They circle around the person, lie down and protect the victim until the of“cials arrive. German shepherds are better for going after criminals because they are trained to bite their quarry. My boyfriend and I wanted to go to North Carolina for more training but couldnt because of our work schedules,Ž she said. We have to wait until next spring.Ž When not running with the dogs, cleaning up after them and fundraising for the foundation, Cometa works at Heron Club at Prestancia in Sarasota. Today, 17 years since she merely set out to acquire a pet, Cometa has three bloodhounds at her home. One is so well liked at the Senior Friendship Center that it has been invited to birthday parties for clients. When not running, the dogs like to snuggle into a cozy spot, such as a soft sofa. I used to have white sofas,Ž she said. Now I have a brown sofa and keep it covered.Ž The jowly dogs need a little extra personal care as well. Cometa said that when they drink water, their large ears get wet and then when they shake their heads, that water gets sprayed far and wide. But thats nothing to Cometa, who gets a reward that makes up for all the work. What I do is saving lives,Ž she said. To learn more about becoming involved in training bloodhounds for search-and-rescue work or to make a much-needed donation, visit: DeputyDogs.org.BLOODHOUNDFROM PAGE 1B PHOTO PROVIDEDThe Colonel, 8 months old, is shown with a Sun Fiesta volunteer named Abby who was selling rae tickets to help support the Deputy Dogs organization. SOME FORMS OF PEST CONTROLARE MORE Providing peace of mind with the best pest control in Southwest Florida since 1987!TERMITE SERVICES119 Corporation Way, Unit A | Venice, FL 34285CALL FOR YOUR888 834 4579 FREE ESTIMATE TODAY! 941.485.6313THAN OTHERSRELIABLEHOSKINSPEST CONTROLINC adno=54541280 Cardiac Open Heart Support Group4th Thursday of Every Month 2:30 P.M. adno=54541424

PAGE 18

The Sun | Wednesday, August 22, 2018 www.yoursun.com Page 3 hair and a rounder face. They are fraternal twins. While there is a slight resemblance to their matinee-idol father, the thing they have most in common is the music. When they sing and play guitar on such songs as Poor Little Fool,Ž Hello Mary Lou,Ž Travelin Man,Ž Garden Party,Ž Fools Rush InŽ and Therell Never Be Anyone Else But You,Ž they were not alone. Somehow, Ricky was there too. You could feel it throughout the house as virtually everyone in the audience, including the regular opera house ushers, was rocking along in his or her own way. Had the concert been somewhere else, the admonition not to take photos might have been ignored during the concert. At the Opera House, while some fans might have wanted to snap a photo, I only caught one light from someones cell phone and that was on the other side of the house. Interspersed with the music, which was backed up by a great drummer, were several moments from the old TV show, The Adventures of Ozzie and Harriet,Ž which aired for some 425 episodes. The boys referred to that as one of the largest collections of home movies. Throughout the show, it was easy to see the love these two had for their father, grandparents and the rest of the family. They shared stories about growing up with the likes of George Harrison (yes, that one) in their house every morning for a year for breakfast, and other equally famous actors and musicians stopping by regularly. It was their normal.Ž In any case, Ricky was the only star ever to have a No. 1 record, a No. 1 TV show and a No. 1 “lm (Rio BravoŽ) at the same time. The Nelson family also is unique in having three generations of megastars. When the twins rock band Nelson hit No. 1 on the charts with (Cant Live Without Your) Love & Affection,Ž it put the Nelson family in the Guinness Book of World Records as the only family with three generations of hit makers. I searched Google for what Ozzie and Harriet did and have to assume it was their hit TV show, which aired for some 18 years. That too may be a record. None of these facts was presented in a braggardly way but just as a matter of fact, another one of the boys normals.Ž The saddest mention of their father during the show is the way they learned of their fathers death in that fateful New Years Eve plane crash: One heard the announcement on the radio and the other heard it on television. The boys said their father was away as much as 300 nights a year. On the bright side, Ricky and his music live on in his sons and in his millions of recordings. Ricky even topped the charts in England, although the family television show was never shown there. Although Ricky died when the boys were still quite young (about 20), he did leave them with one important comment that they felt helped their own careers: Write your own music.Ž They continue to do that. After the concert, Matthew and Gunnar came off the stage and headed into the lobby, where they signed autographs and posed for photos with fans who, like me, were there to purchase CDs to take home. When it was all over, I was right there at the table in the lobby, whipping out my cellphone to have a sel“e taken by Matthew with me in the middle. I never met Ricky or even saw him in concert, but meeting his sons was pretty special. And after all the operas I have enjoyed at that beautiful venue, it was wonderful to see it used, as it originally was, for such a concert. The Crown PrinceŽ never played there, but Elvis did, back in the 1950s. Still known as the Edwards Theatre in those days, the theater also was the site of the world premier of The Greatest Show on Earth,Ž which was “lmed in Sarasota, then the home of the Ringling Bros. and Barnum & Bailey Circus. Saturday night, Ricky Nelson lived again, thanks to his sons. They sound so much like their father and play guitar so much like him as well. Like father, like sonsŽ was so true at that show. Another bonus for me after the show was a hug from Richard Russell, executive director of Sarasota Opera. What a special night! Next month Tony Award-winning Broadway star Laura Benanti will perform on the opera house stage for one night only, on Sept. 21 at 7:30 p.m. For tickets to her concert or tickets to the opera seasons (fall and winter), call the box of“ce at 941-328-1300 or visit: SarasotaOpera.org.KIMFROM PAGE 1BVENUE SUN NEWSPAPERS COMMUNITY CALENDAR WEDNESDAYZumba w/MaryLynn, 10 a.m.&6:15 p.m.Wed@200 Tamiami Tr N 34285(FredAstaireStudio) MaryLynn 685-8445 mlszerbin@aol. com Zumba,Yoga,Bodysculpt Wednesday BINGO!, Wed Bingo „ 6PM Am Legion 1770 E Venice Ave 941-488-1157 Open to public, food available @4 p.m., fee to play THURSDAYZumba w/MaryLynn, 10 a.m.&6:15 p.m.thur@200 Tamiami Tr N 34285(FredAstaireStudio) MaryLynn 685-8445 mlszerbin@aol. com Zumba,Yoga,Bodysculpt Yoga w/MaryLynn, 11:15 a.m.Thur@200 Tamiami Tr N 34285(FredAstaireStudio)MaryLynn 685-8445 mlszerbin@aol.com Zumba,Yoga,Bodysculpt Pinochle, 1-4 pm,VFW Post#8118,832 E.Venice Ave.,Venice. Tony.-941-492-2434.Open to Public. Miss Venice Sign ups, 5-7 p.m., Wellfield Softball Complex, 941-400-2718, all girls 4-16 are invited to play. Deborah Opie Jazz, Deborah Opie sings jazz with Billy Marcus, Don Mopsick and Dave Morgan FRIDAYChildrens Closet, Free childrens clothing August 24th, 9-11 a.m.. Emmanuel Lutheran Church, 790 S. Tamiami Trl, Venice, 488.4942. Zumba w/MaryLynn, 10 a.m.Fri@200 Tamiami Tr N 34285 (FredAstaireStudio) MaryLynn 685-8445 mlszerbin@aol.com Zumba, Yoga, Bodysculpt BodySculpt w/Ann, 11:15 a.m.Fri@200 Tamiami Tr N 34285(FredAstaireStudio)MaryLynn 685-8445 mlszerbin@aol.com Zumba,Yoga,Bodysculpt To get your events printed in the newspaper, they must be submitted via our website, www.venicegondoliersun.com. On the left, click on Community Calendar,Ž then click on Submit EventŽ and fill in the appropriate fields. You must enter the location, address and phone number in the Print Edition TextŽ box for it to print. Deadlines: For events to run in Wednesdays paper, the deadline is 1 p.m. Monday. For events to run in Saturdays paper, the deadline is 1 p.m. Thursday. In order to print as many events as possible, we will print a maximum of four lines per event at no cost. You may purchase additional space for $10 per day, per event, per edition. Simply choose Paid ListingŽ on the Submit EventŽ page on the website. All paid listings will run in the location designated for the event type. We will only allow one submission per event, per day. If your event runs for more than one day, you will need to submit a separate form for each day. Multiple submissions of the same event for the same date may result in all the related events being removed. HOW TO GET YOUR EVENTS LISTED LIC#EC13004528 DAN'S FAN CITY Parts, Service & Installation Available Open 7 Days A Week DANSFANCITY.COM QUALITY FANS, EXPERT ADVICE FOR OVER 38 YEARS! WHEN YOU THINK FANS, THINK DAN'S! BRING IN THIS AD FOR FANTASTIC DEALS LARGEST SELECTION OF INDOOR & OUTDOOR FANS ANYWHERE! BRING IN THIS AD TO SEE HOW MUCH YOU CAN SAVE! LARGEST SELECTION OF INDOOR & OUTDOOR FANS, BLADES & LIGHTS ANYWHERE! VENICE1965C S. Tamiami497-3267 PT. CHARLOTTE2586 N. Tamiami627-6933SARASOTA6728 U.S. 41924-9611adno=50539866 adno=54538910 Open to Women Ages 17-21 Get your application on line atwww.sunfiesta.netDEADLINE TO ENTER: OCTOBER 1ST, 20182018 Pageant winner receives a $ 1000 Scholarship1st & 2nd Runners-up each receive: $ 500 Scholarships 2017 Miss Sun Fiesta winner, Jillian SteffensPHOTO COURTESY OF PRION PHOTOGRAPHYPrint Sponsor Hosted byGondolier SunVENICELOCAL NEWS COVER TO COVER € FLORIDAS NO.1 WEEKLY NEWSPAPER adno=54537726 2018 Sun Fiesta Event Sponsors PUNTA GORDA PORT CHARLOTTE NORTH PORT ENGLEWOOD VENICE SARASOTA BRADENTON NAPLES FT. MYERS BONI TA SPRINGS BESHOME SE BESTHOME SERVICES H € Air Conditioning € Electrical € Plumbing € Drains Call Today! 941-777-4590 ES Family Owned Since 1980 BE PREPARED! WHOLE HOME GENERATORSBackup Power Protection for Your Home $500 OFFGenerator Purchase LOW PRICE GUARANTEECoupon must be presented at time of purchase. Prices vary by model. All prices are “ nal at point of sale. All sales are “ nal. Cannot be combined with any other o ers or promotions. EXPIRES AUGUST 31, 2018#EC130005154 #CAC1816868 #CFC1429496adno=50540044

PAGE 19

Page 4 www.yoursun.com The Sun | Wednesday, August 22, 2018 adno=50538520 Port Charlotte1655 Tamiami TrailMurdock Medical Park across from Taco Bell(941)623-4918 Venice4238 S. Tamiami TrailBehind Outback near Books-A-Million(941) 451-5070

PAGE 20

The Sun | Wednesday, August 22, 2018 www.yoursun.com Page 5 If we were Gov. Rick Scotts campaign manager, we would urge him to immediately announce a multimillion-dollar study of the states water problems „ the blue-green algae oozing from Lake Okeechobee and the red tide choking our beaches. The governor could use some of the $700 million he slashed from the states water management districts in his “rst couple of years in of“ce. That money would have paid for things like monitoring water quality. The South Florida Water Management District (on the east side of the state) saw its budget go from $1.07 billion in 2011 to $576 million in 2012. Our own Southwest Florida Water Management Districts budget was cut by $124 million in 2012. Scott was proud of the cuts to the state budget, claiming in a radio address in 2011 that he took actionŽ to cut more than $700 millionŽ from the states “ve water management districts. To be fair, we should add that in the past couple of years he has restored about $300 million of that money. And no one can prove that cutting the funding had anything to do with the terrible problems we have right now. It may be just a coincidence. Realistically, though, that increasingly seems unlikely. Funding a major study is, in our book, a necessary “rst step toward trying to avoid another summer like the one beachgoers, business owners and those who just enjoy a nice day on the water are experiencing here in Southwest Florida. Its nasty, its frustrating and its killing Florida tourism. When will we recover? Red tide, which is nothing new to Florida, has killed countless “sh and a whole bunch of turtles, dolphins and manatees. It can cause respiratory irritation for humans; for those with severe or chronic respiratory problems, it can result in a serious illness. Also to be fair, its not as though Scott has done nothing. He has declared a state of emergency. He ordered the activation of a loan program for small businesses. He has agreed to fund Visit Florida and Mote Marine with $600,000 or so to pay for monitoring the situation and to begin an advertising campaign to bring visitors back to our beaches „ when they are clean of dead “sh, of course, and when air along the beaches wont make them choke. Much more needs to be done. Theories abound as to why red tide is so pervasive this summer. Some would tie it to the algae-clogged Lake Okeechobee, which has sent horribly polluted runoff down the Caloosahatchee River to our shoreline, the islands and the bays along the Gulf Coast. The belief is that the high concentrations of nutrients from that goop is feeding the red tide algae and keeping it close to the beach. Another theory is that climate change „ a term the governor detests „ is helping red tide survive. We have now experienced three years of record-setting temperatures. The Gulf has become warmer. One weather service said the Gulf reached 90 degrees in May this year „ the earliest in history. A warmer Gulf also means a better environment for hurricanes, should they form there or survive the cooler Atlantic Ocean to reach us. Theres also a school of thought that hurricanes themselves play a role, dumping huge volumes of water on nutrient-rich land, then carrying those nutrients into bodies of water where they feed the algae. Is the phenomenon of higher Gulf temperatures linked to climate change? A proper study could help us understand, and its a vital step; acknowledging the possibility is the “rst step, though, and wed like to hear Scott do that without hesitation. Red tide was not caused by Rick Scott. But the people along the Gulf Coast sure would like to know what did cause this years outbreak to be labeled the worst in memory by residents who have lived here for decades. The only sure way to “gure it all out is with an in-depth, comprehensive study that, we hope, could lead to some strategies to “ght back so that well never have to suffer through another miserable summer like this one. This past Saturday I took up an invitation published in the Gondolier Sun that announced the upcoming Democratic Club Meeting at the United Church of Christ on Shamrock Boulevard. It went on to say, Public Invited.Ž I arrived early so I could observe the event unfolding. I entered the hall. Everything was set up nicely for an NPR movie on Puerto Rico that was to be shown. A choice of nice pastries, drinks, popcorn, etc., was available for the anticipated good-sized audience. Any number of very nice folks introduced themselves to me and made me feel welcome. I wandered over to the registration table and entered in as a guest. I also picked up some literature that I found interesting, especially a handsome card labeled Democratic Party of Sarasota.Ž I took it home with me, as it made me think about writing this piece. In bold print, here is what it said. We stand for: civil rights, the economy and job creation, education, energy independence, the environment, fair elections, healthcare, immigration reform, national security, open government, retirement, security, science and technology and voting rights. Change that matters!Ž Reading this made me feel at home. I am a Republican who thought he was reading his own party platform. The PBS movie on Puerto Rico was shown, and I guess it was chosen for the purpose of us understanding the miserable state of conditions after the hurricane and still existing today. Everyone was able to walk away with their own conclusions about what was presented. There was no lecture afterward to try to encourage partisan feelings. Next, a candidate, Mike Cosentino, had a chance to speak He expressed his positions positively, and then meeting was adjourned. In summary, I was pleased to visit and be a part of this nicely conducted event. I am happy to see in print what the local Democratic Party stands for and believe that together, united as Americans, it is very achievable. My feeling is that we should also stand shoulder to shoulder on getting our Congress members in Washington under control. They are being paid by us. Their medical bene“ts should be the same as we have, they should be subject to term limits and they should not be able to vote themselves pay increases. I might suggest that more of us on both sides who obviously stand for the same American principles learn again how to engage in civil discourse with family, friends and neighbors. Our goals are and should be the same. My personal belief is that we are all being wrongly fueled up by all the media to divide us Americans. Why, is mystifying to me. We all must stand strong against it and be our own persons. Once again, lets just all get along!Ž Hubert Laubis is a resident of Venice. LETTERS WELCOMELetters to the editor are welcome on virtually any subject. They must be signed and give the writers address and telephone number for verification. Letters of more than 250 words may be edited for length. We do not publish letters that condemn or praise business service. We do not publish poetry, open letters or letters to third parties. Letters from the same person will not be published more than once a month. Send or bring your letter to the Venice Gondolier Sun, 200 E. Venice Ave., Venice FL 34285. You can also fax signed letters to 941-484-8460 or email them to rdupont@venicegondolier. com. For more information, call 941-207-1000. OUR VIEWOPINION GONDOLIER SUN EDITOR RONALD DUPONT JR. PHONE: 941-207-1218 rdupont@venicegondolier.com SUN NEWSPAPERS PUBLISHER GLEN NICKERSON PHONE: 941-207-1010 FAX: 941-484-8460Water issues need to get top priorityWhy cant we all just get along? GUEST COLUMNISTHUBERT LAUBIS Move airport out of the cityEditor: I have a suggestion to help make Venice a premier community on the Gulf Coast: move the limited use, noise polluting airport to a rural area. Take the land and use it for the general public. Create a tree-shaded festival area with ample parking, picnic tables, grills, and a playground. Dig out a lake with part of it set aside for birds, turtles, etc. Rent canoes and kayaks. Let the kids “sh. Use the diggings to terrace an area for music, dance and theatre productions. Maybe put in a few ball“elds or a frisbee golf course. An extensive area like this is sorely needed in Venice. That brain rattling airport is not.Tim Bultema VeniceWe need single-member county districtsEditor: We know what doesnt work: having Sarasota County commissioners run for of“ce countywide. Natural habitat and country culture are being eliminated. Sprawl is making traf“c worse and worse. Currently, commissioners are too dependent on special interest campaign donations from developers. Our nations Supreme Court ruling that equated money with free speech would make limiting these donations impossible. The letter to the editor on July 4 suggests a lack of quali“ed candidates would be a problem. Are there facts to support this? It sounds like a patronizing argument from King George in the 18th century. Are only lawyers and businessmen quali“ed to be in of“ce? Or do we already have enough of them in our government? All views should be represented. We need commissioners expressing dissent. The current commissioners are ineffective because they are cooperating with the never-ending development desires, rather than “ghting for the bene“t of the whole county.Christopher Smith VeniceEditorial cartoon was rightEditor: I know youll receive many letters condemning the cartoon that appeared in the Gondolier on Wednesday, July 4. I just want you to know that there are many of us who feel it is right on. Never have we had a president that made it perfectly alright to bully, call opponents by elementary school childish names, feel that he is above the law and divide our country (and spread distrust) by claiming the media is the enemy of the people.Ž So please keep up with the cartoons. They are sad but true.Betty Katzin VeniceWe need to do something about red tideEditor: There must be a lot of sore hands in Venice and Sarasota County with all the hand wringing going on over red tide. We combat naturally occurring mosquitos and beach erosion by spending millions on spraying and beach renourishment. What do we do to combat naturally occurring red tide? Nothing, except clean up dead “sh. I call on local business owners, Venice Area Chamber of Commerce, Venice Main Street, and the Venice Area Board of Realtors to demand action. The Venice City Council should get involved, too. Our local economy is under attack by red tide. Lets not study the problem. We know what the problem is. Lets “nd and implement solutions!Paul Fox VeniceGoogle is left-leaning search engineEditor: A letter to the editor by Mr. Basta was comical. In the “rst place, only liberals trust Google, which is a left-leaning, self-generated rag and has been since its inception. If the aforementioned gentlemen believes everything thing Google says, he is seriously deluded and should do some serious research. Other than Google, there are several search engines that do not lean so far to the left, although none are neutral. Mr Trump will be elected again in 2020 because all the conservative Christians will vote for him again. Trump has only gained votes, not lost them, and the liberal states cant stop him, thank the Lord. Our forefathers, with their Constitutional genius of the Electoral College provisions, saw to that.Bruce Farley Venice LETTERS FROM OUR READERS $$ SAVEMONEY$$Shop the Classifieds.

PAGE 21

Page 6 www.yoursun.com The Sun | Wednesday, August 22, 2018PUZZLE ANSWERSPuzzles on pages 22-23 SOLUTION TO TODAY'S 7 LITTLE WORDS SOLUTION TO TODAY'S JUMBLE SOLUTION TO TODAY'S CRYPTOQUIP SOLUTION TO TODAY'S KENKEN SOLUTION TO TODAY'S CHALLENGER SOLUTION TO TODAY'S SUDOKU SOLUTION TO TODAY'S CROSSWORD Looking for a Friend? Find him in the Classifieds STAFF REPORTVenice MainStreet is hosting a Barstool OpenŽ Saturday, Aug. 25, from noon to 5 p.m. Teams of four will play putt-putt golf through nine holes located in various businesses on West Venice and Miami avenues. Holes will be placed at Caf Venice, Daiquiri Deck, Dicks Shoes on West Miami Avenue, Made in Italy, The Spice and Tea Exchange, Tap & Cork, TJ Carneys, Venice Wine & Coffee and the Centennial Park Gazebo. The event will have a shotgun start, with play on all holes starting simultaneously. There are 300 spots available for a total of 75 teams. Players can sign up as singles, doubles or a team of four. Participants who sign up with fewer than four players will be placed on a randomly made team of four. Participants can check in early on Friday, Aug. 24, between 4 p.m. and 7 p.m. at Daiquiri Deck to receive their packets, or they can check in on the day of the event at the Centennial Park Gazebo between 10 a.m. and noon. Participants will receive three vouchers for beer, provided by Michelob Ultra, and be able to participate in various competitions throughout the event. Winners will be announced by two-time CMA Award nominee Maverick, from 92.1 WCTQ-FM. The winners of the open will receive four Tampa Bay Rays tickets behind home plate, plus parking passes. Theyll also receive a foursome for 18 holes at Sarasota National Golf Club and the coveted Golden Putter traveling trophy. Other contests during the event include Best Single Out“t Male and Female categories, whose winners will each receive a golf bag valued at over $100. The team that wins Best Team Out“t will receive a foursome at Pelican Pointe Golf & Country Club. Other prizes are provided by Venice Golf Center and Your Golf Shop 2. Sponsors include Michelob Ultra, 92.1 WCTQ-FM, Gulf Coast Community Foundation and the Venice Gondolier Sun The cost is $20 per person. To sign up, go to Made in Italy, 117 W. Venice Ave., or: VisitVeniceFl.org/store. For more information, contact Nick Sperry at 941-484-6722 or Nick@ VeniceMainStreet.com.Venice MainStreet to host Barstool Open By KIM COOLFEATURES EDITORThe elephants may have been put out to pasture, but the circus lives on. Its latest incarnation is Circus Transformus, a stage show that will be performed Aug. 25 and 26 at the Broadway Palm Dinner Theatre in Fort Myers. Billed as visually stunning,Ž this new circus features dance, acrobatics, aerial arts and other acts performed by dozens of talented artists.Ž Its concept is to entertain and also to inspire the audience to rise to the challenge of healing our planet Earth.Ž According to a press release from Broadway Palm, the production tells the story of a young girl who awakens to “nd her world on the brink of disaster. She teams up with an unlikely group of allies to combat the forces that threaten her planet. But can they save it before its too late?Ž Broadway Palm owner Will Prather is the shows producer, with Christar Damiano and Carla Hyde, who are also the shows creators and directors. The cast of characters out to rescue earth includes acrobats, “re breathers, contortionists and aerialists, among others. Circus families, whether in little circuses or in the old Ringling Bros. and Barnum & Bailey Circus that closed on May 21, 2017, are just that: They work together for the good of the company. If one is injured, they all come together to help in the healing and recovery process. They can come from all over the world. Internationally known aerialist Tito Gaona speaks 12 languages because of all his years as a center-ring star with the old Ringling Show. He runs the Flying Trapeze School in Venice on the grounds of the former Venice Circus Arena, which was built by the Ringling show when it “rst came to Venice in 1960. Damiano and Hyde are as passionate about the environment as they are about the circus. Together, they have more than 50 years circus experience. According to the release, they have performed in Mexico, South Africa, Zambia, Zimbabwe, India, Thailand and Hawaii. Hyde has delighted audiences since 1987 with her aerial artistry, performing with the world-renowned Flying Espanas and the Flying Lunas in circuses across the U.S., Canada and Puerto Rico. The Espana Family lives in Englewood and has its own circus. Performances will be Saturday, Aug. 25, and Sunday, Aug. 26. Doors open for the Saturday performance at 6 p.m. with a preshow in the lobby, hors doeuvres at 7 p.m., the performance at 8 p.m. and an after party with DJ Groove Chemist and dessert bar until midnight. Doors open for the Sunday performance at 4 p.m. with a preshow in the lobby, hors doeuvres are at 5 p.m. and the performance is at 6 p.m. This production is intended for mature audiences, age 16 and older; parental discretion is advised. Tickets are $50 to $65 and can be reserved by calling 239-278-4422; visiting BroadwayPalm. com; or stopping by the box of“ce at 1380 Colonial Blvd., Fort Myers.Circus takes stage at Broadway Palm PHOTO PROVIDED BY BROADWAY PALM DINNER THEATREFire breathers and other circus acts will perform in Circus Transformus at Broadway Palm Dinner Theatre Aug. 25 and 26.Apply for Gulf Coast Board InstituteGulf Coast Community Foundation offers another session of its Board Institute, a high-level board governance training series for area nonpro“t board members. The Institute will focus on governance issues. Twenty-“ve individuals involved in board service will be selected to participate in the Institute, with sessions taking place on Fridays, Oct. 5, 12, 19 and 26, 8:30 a.m. to 3 p.m. at the foundations headquarters, 601 South Tamiami Trail, Venice. Selected individuals are required to participate in all four training sessions. Applications are welcome from new and veteran board members. The application deadline is Aug. 24; candidates will be noti“ed Sept. 7.Free Ride to PollsAnyone age 60 and up or with a vision challenge who wants to get out and vote can call ITN SunCoast for a free ride to the polls during early voting (through Aug. 25, 8:30 a.m.-4:30 p.m.) and on Primary Election Day (Tuesday, Aug. 28, 7 a.m.7 p.m.) in Sarasota County. Ride requests must be made by 1 p.m. the day before by calling 941-364-7530. Volunteer and paid drivers will give rides to polling locations. ITN SunCoast drivers can help riders with walking sticks and walkers, but cannot accommodate wheelchairs. Riders must look up their polling location or closest early voting site before calling and bring a valid and current photo and signature ID to vote. More volunteers are needed and are encouraged to call 941-364-7530.Hermitage Retreat ToursThe Hermitage Artist Retreat offers historic beachside property tours, Friday, Sept. 7 and 14 at 10 a.m., and Friday, Sept. 21, at 6 p.m. These free one-hour walking tours explore the propertys colorful history and offer up-close views of the 106-year-old main building and four other historic structures that now serve as live-work spaces for visiting artists. The Hermitage is located at 6660 Manasota Key Road, Englewood. Reservations are required and only available through email at reservations@ hermitageartistretreat.org.Biotech Open House setThe biotechnology program at State College of Florida, ManateeSarasota (SCF) will host an open house 4-6 p.m. Aug. 22 Building 26, Room 220, at SCF Bradenton 5840 26th St. W. Contact Dr. Matt Thomas, program director, at thomasm1@ SCF.edu or 941-752-5624.Lifeguard HoursSarasota County announced beach lifeguard operational hours have been extended on all guarded beaches from 10 a.m. to 6:45 p.m. as of May 27. Those hours will be in effect through Labor Day weekend. Sarasota Countys guarded beaches are Lido Beach, Siesta Beach, Nokomis Beach, North Jetty Beach, Venice Beach and Manasota Beach. Call Sarasota County Contact Center, 941-8615000; visit: SCGov.net.Amateur Radio ClubTamiami Amateur Radio Club (TARC) Club holds open meetings the second Wednesday every month at the U.S. Coast Guard Auxiliary, Flotilla 86, 1200 Harbor Drive South, Venice, at 7 p.m.. Contact Jim Shortill, 941-485-7327. The Club administers FCC Amateur Radio License testing the second Saturday of the month at Jacaranda Public Library, 4143 Jacaranda Blvd., Venice, at 10 a.m. Contact Don Jansen, 941-223-1129. Visit: TamiamiARC.org.Venice Museum closed in AugustVenice Museum & Archives will be closed for the month of August. It closes each August for annual repairs and maintenance. The museum will reopen on Tuesday, Sept. 4, with normal hours, 10 a.m. … 4 p.m., Monday, Tuesday, Wednesday. In addition to normal hours, seasonal Saturday hours will begin in October and run through April (11a.m. … 3 p.m. on the “rst and third Saturdays of each month.) COMMUNITY NEWS BRIEFS

PAGE 22

The Sun | Wednesday, August 22, 2018 www.yoursun.com Page 7 C C C C C C A A C B C C D C A Serving South of Venice No Job Too Big or Too Small!Licensed & Insured CRC 1327653(941) 629-4966 Make sure customers can nd your business here. Call 866.463.1638 or email your ad to classi ed@sunletter.com A Lic. # 123956Ins.# VGMD1014G5136-1 Various Lengths 12Ž thru 32Ž € Over 25 Years Experience EXPERT RESIDENTIAL & COMMERCIAL RENOVATIONS Visit:www.blueparrotconstruction.com Well Established & Many References D D D D E CHARLOTTE COUNTYDRYWALL INC. Kevin M. Ferero Kmfac@hotmail.com Licensed & Insured CACO57537 HILL TOBACCO 941-249-8916 House Cleaning Weekly Bi-weekly Move-Ins & Move Outs Free Estimates Vacations, Oces New Construction FREE ESTIMATES 941-769-4455 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! PRO PATH CONCRETE C ONCRET C O O N C R RET R E T T E A A A C C C A D Cadno=50540473

PAGE 23

Page 8 www.yoursun.com The Sun | Wednesday, August 22, 2018 L H I H J L L M L L L H E H H P H F F Mowing Only Landscaping & Maintenance Commercial & Residentia l Full TREE Services Weed Control Mowing Call Mark941-769-7261Licensed & Insured A ordable Lawn Care941-706-5569 Flat Rate Lawn Care Bush Trmming MulchingFree EstimatesLic. & ins Bradenton to Punta Gorda G G Projects Large or Small, Commercial or Residential Over 40 years Experience & Satised Customers Service with in Mind. Englewood, Venice & Sarasota Areas Honest, Reasonable, & Reliable ( ) Lic./Inc./Workmans Comp eorSmall ec ts L ar 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 Bryan Land Services LLC Lic. /Ins. Free Estimates I M M P H H L L P N P H Hadno=50540471

PAGE 24

The Sun | Wednesday, August 22, 2018 www.yoursun.com Page 9 R S R C R T S P P T T P P Lic. # CCC1325750 George M. Schwartz Jr.Owner Li # CC C13 257 50 Owner Lic. / Ins. 941-661-7897Serving all areas Mosquitos conjuring near you? 9 9 g 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 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! PREMIER STUMP GRINDING, LLC.Let us help you have your stump removed TODAY.( 941 ) -662-9779Licensed & Insured 941-889-814719 Years Experience Call 866.463.1638 or email your ad to classied@sunletter.comSun Classied Readers Find S u n C l a s s i e d R e a d e r s F i n d in The Business & Service Directory Semi-Retired Reasonable RatesLicensed and Insured CFC1429017 LARRYS PLUMBING941-484-5796 W W P 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 T T R R R R R R R R T T R T T P Padno=50540472

PAGE 25

Page 10 www.yoursun.com The Sun | Wednesday, August 22, 2018 FROM JOINT HOMETOWN NEWS SERVICEU.S. Air Force Airman Alex M. Rush-Cherry graduated from basic military training at Joint Base San AntonioLackland, San Antonio, Texas. The airman completed an intensive eight-week program that included training in military discipline and studies, Air Force core values, physical “tness and basic warfare principles and skills. Airmen who complete basic training also earn four credits toward an associate in applied science degree through the Community College of the Air Force. Rush-Cherry is the son of Letitia and Thomas Hodgetts and brother of Tina Cherry of Venice, Florida. He is a 2016 graduate of Venice High School.Airman Rush-Cherry graduates basic training COURTESY PHOTOU.S. Air Force Airman Alex M. Rush-Cherry recently graduated from basic military training. PHOTO COURTESY OF ALL FAITHS FOOD BANKVENICE YACHT CLUB (VYC) VOLUNTEERS DON HEALY, left, Bob Bethke, Noni Lavelle, Sylvia Hollister, Roy Lee, Melissa Wall, Paul Drimer, Jennifer Kesseler, Ann McLain, Richard Lawson, Paul McLain, Ken Shanley and Bob Kupec packed 10,800 pounds of food at All Faiths Food Bank, enough to provide over 16,000 meals for families at-risk in Sarasota County. VYC is one of the few yacht clubs in Florida that has a charitable foundation dedicated to ghting hunger and homelessness through nancial grants and volunteerism. It also provides grants to veterans service organizations and literacy programs to ensure all children have an opportunity to learn and prosper.Venice Yacht Club volunteers donate foodBy LEONA UCHITELLEGUEST WRITERHerbert Hoover was reported to have guaranteed a chicken in every potŽ during a campaign speech. I doubt that he was thinking of how many different ethnic groups would now be “lling their pots with chicken. The traditional Shabbat meal in many Jewish homes is chicken. That got me thinking about all of the countries that chickens have traveled. I learned from Joan Nathan, a proli“c writer of all things related to Jewish food, that domesticated chickens came from the Southeast Asian red jungle fowl. From a Forbes article, I learned the rest of the story. Chickens are not naturally migratory. They dont ”y and swimming isnt their thing. They had to have been brought to America by different routes. Maybe from Europe, through Africa. Maybe Spain to Haiti. Or “nally, it could have been Christopher Columbus through Polynesia. However the chicken got here, it is a most favorite comfort dish, and wherever you are in the world, you can probably “nd a chicken dish. It is both a regional dish and a cultural dish. When I was a kid, I went with my kosher grandmother to Dryads Street in New Orleans, where she picked out a live chicken from a cage full of them to bring home for dinner. We “rst stopped to have the chicken ritually, and humanely, slaughtered. Then home, where she plucked the feathers and singed the small pin feathers that wouldnt come out. I still remember the smell of burning chicken skin and feathers. From there, it was opening up the chicken and “nding little sacks of yolks of fertilized eggs. Sometimes there were double yolks. I now know why I seldom eat an egg, unless it is hard-boiled. My favorite source, Wikipedia, lists dozens of chicken dishes from around the world. My list would start with Buttermilk Fried Chicken.Ž That was the best thing that my mother cooked. Her secret ingredient was Bisquick. Then, on to chicken travel around the globe. chicken Marsala, chicken enchiladas, coq au vin, chicken a la king, chicken paprikash, arroz con pollo, sweet-and-sour chicken, chicken Kiev, BBQ chicken, chicken schnitzel. If you are hungry for chicken, get online and search out the recipes. They are there for the eating. Leona Uchitelle writes a religious column for the Venice Gondolier Sun and a food column for the Jewish Congregation of Venices newsletter, LChaim.Chicken in many pots STAFF REPORTThe Sons of the American Legion will host a barbecue chicken dinner and dance Labor Day, Monday, Sept. 3. Dinner will be served from 2 to 4 p.m.; dancing is from 4 to 7 p.m. with music by Bandana. Dinner and dance tickets are $15 and can be purchased at the American Legion NO-VEL Post 159, 1770 E. Venice Ave.,Venice. Dance-only tickets are $6 at the door. All proceeds will bene“t local Special Olympics. For more information, contact Gary Ley, dgley@comcast.net or 217-299-8830.Barbecue to benefit Special Olympics SUN FILE PHOTOAmerican Legion NO-VEL Post 159 will host a Labor Day barbecue benet.U.S. Coast Guard Auxiliary seeks volunteersFlotilla 86 of the USCG Auxiliary serving the Venice and beyond, seeks interested volunteers to join its ranks. USCG Auxiliary members are volunteers augmenting United States Coast Guard missions. The nonmilitary Auxiliary has no law enforcement authority. It promotes boating safety upon inland and coastal waters primarily through boater education, free vessel safety inspections and patrols. Flotilla 86 holds open meetings the “rst Tuesday of the month at the training center, 1200 Harbor Drive South, Venice. Fellowship is at 6:30 p.m.; formal meeting is at 7 p.m. Call: 941-488-1900.Mental Health educationFamily-to-Family,Ž a free, 12-session educational program for family, partners and friends of adults living with mental illness, will be offered by NAMISarasota County starting Friday, Sept. 7 through Nov. 30 from 6:30 p.m. to 9 p.m. at Venice United Church of Christ, 620 Shamrock Blvd., Venice. To register, call 941376-9361 or email info@ NAMIsarasotacounty. org. Visit: NamiSarasotaCounty.org.9/11 Ceremony SetThe annual 9/11 Victims and Fallen Heroes Memorial Ceremony will be at Patriots Park, 800 Venetia Bay Blvd., Venice, Tuesday, Sept. 11, 10 „ 11:30 a.m. The Braden River Pipe & Drum band will play. Local and state of“cials, “rst responders and Gold Star parents will participate. There will be Presentation of the Colors, Pledge of Allegiance and National Anthem. COMMUNITY NEWS BRIEFS Family PracticeCall 941-460-1341To Schedule Your AppointmentWE ARE HERE FOR YOU! South County Medical Center579 S Indiana Ave, Unit A Englewood, FL 34223 ENGLEWOODMCRHS.ORG adno=721010 To hear Shirleys complete story, visit EnglewoodCommunityHospital.com/Testimonials.GET BACK TO YOUR LIFE fasterThe staff is fantastic! They are very professional but personable.Ž Shirley McKinney700 Medical Blvd, Englewood, FL 34223 € 941-475-6571 www.englewoodcommunityhospital.com Close to HomeAWARD WINNING HEALTHCARE CMS Rating COMMUNITY HOSPITAL adno=54539084

PAGE 26

The Sun | Wednesday, August 22, 2018 www.yoursun.com Page 11 Honda Port Charlotte Honda adno=50540459

PAGE 27

Page 12 www.yoursun.com The Sun | Wednesday, August 22, 2018AROUND TOWN CONTACT US FRAN VALENCIC SOCIAL COLUMNIST franvalencic@comcast.net SUN NEWSPAPERS For more than 20 high school volunteers summer fun included volunteering at Venice Regional Bayfront Health Several students volunteered at the Healthpark and others at the Elephants Trunk. Many celebrated their work with an end-ofsummer pizza party given by the Hospital Volunteers of Venice. The party included a thank-you from Bob Bartholemew president of the Hospital Volunteers of Venice He reminded the students their volunteer work made them eligible for scholarships offered by the HVV for those planning to get degrees in the medical “eld. Several expressed an interest and were headed to the of“ce to pick up the forms. The students saw a lovely video presentation about walking in each others shoes. It talked about encouraging others to be kind and about realizing what pain other might be suffering, like a dif“cult medical diagnosis. Before receiving their certi“cates, the volunteers were asked to relate things their summer work taught them and brought them joy. Two volunteers enjoyed seeing their moms, who work at the hospital. Others said they were touched by the kindness of the staff. They liked the stories they heard from patients. They liked helping people and making them smile. Several students volunteered to work during the school year on a limited basis. A few students signed up to walk in the wheelchair brigade for the Venice Christmas parade. Now that is dedication. In all, the party brought together a fun group of young people and some seniors who shared the joy of helping others and getting to know each other.Some of our bestThe special people of this week are the local high school students who spent hours this summer volunteering at the various Venice Regional Bayfront Health facilities. Often, adults forget high school students are taking summer classes, and these days many are online. Students work. Auto insurance and a car are expensive. Summer sports continue for some of them and there is always the luxury of wanting to spend some time with friends and with family. Students are involved with church programs. In all, their lives are full. These boys and girls dont have the luxury of the retirement lifestyle. This community is blessed to have these friendly, hard-working young people to remind us of our youth. The local Venice summer hospital volunteers are some of the young people who make Venice a great place to live. Fran Valencic is the social columnist for the Venice Gondolier Sun. She welcomes your tips and ideas. Contact her at franvalencic@comcast.net.Students learn through volunteering Maria Jose Heredia, left, Alison Aquiar and Julia Ferrari learn about working in the medical eld by volunteering at Venice Regional Bayfront Health. Chloe Marchand, left, and Olivia Sleight liked the opportunity to volunteer at Venice Regional Bayfront Health and make patients smile. Eli Cole is a high school volunteer at Venice Regional Bayfront Health. Bob Bartholemew, left, president of the Healthcare Volunteers of Venice, and Frank Collins, past president of the group, were on hand at the pizza party to thank the high school volunteers for their work. Giorgio Angelino volunteered in the supply department of Venice Regional Bayfront Health. Jillian Shank practiced retailing while volunteering at the Elephants Trunk. Eric Weik, a biomedical engineer, thanks Ben Chishole, left, and Aiden Tueber for their summer volunteer work. PHOTOS BY FRAN VALENCICThis group of high school volunteers spent their summer volunteering at Venice Regional Bayfront Health, the Health Park and the Elephants Trunk. Volunteer coordinator Ingrid Tetrault is in the navy blue sweater, while HVV president Bob Bartholemew is second from right.FRAN VALENCIC Brianna Isaacs, left, and Cristen Cabrera volunteered at Venice Regional Bayfront Health. Brianna attends Booker High School and plans to be a pediatrician. Cristen is a student at North Port High. Alexis Sanders enjoys her everythingŽ pizza while waiting for her appreciation certicate for spending the summer volunteering at Venice Regional Bayfront Health. Jacaranda Trace Residents Paul and Joan MrhaLuncheon & Tour Sept. 5th Wed. 11:30 am RSVP 941-202-6292Voted Best of Venice Year After Year By Venice Readers!(941) 408-2050 € 3600 William Penn Way, Venice, Florida Independent Living with the Security of On-Site HealthcareVenices Best Full-Service Retirement Communityadno=54537334

PAGE 28

The Sun | Wednesday, August 22, 2018 www.yoursun.com Page 13 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. #D18305$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 $1,000 if you 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$22,999 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. #J18630$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. #J19132$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 2.5i CVT2.5i CVT, Alloy Wheel Pkg, Power Windows, Locks, Mirrors, Backup Camera, Speed Control, Bluetooth Phone Connectivity, Tilt Telescoping Steering Wheel, Remote Keyless Entry, MP3/ CD, 6-Speakers, and Much More! JFB-02 #U181065SALE $23,999 AS LOW AS 0% Financing for 48 Months 2019 Subaru mpreza2.0 4DR CVT 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! KJB-01 #U1922 Lease as low as$182/mo.36 months 10,000 miles per year $1,987 total due at signing No Security DepositOr Purchase for$19,999 AS LOW AS 0% Financing for 36 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 #U181045SALE $25,999 AS LOW AS 0% Financing for 48 Months on OUTBACK 2018 Subaru PremiumCROSSTREK 2.0iAll Wheel Drive, APPLE CARPLAY/DROIDAUTO, Automatic Transmission, 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!. JRD-11 #U18743SALE $23,999 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 Sport 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 $389 per month,36mo/10K per year.$3,499 Total Due at Signing including tax, tag and all fees. No security deposit w/approved credit. Lease Special $399 per month,36mo/10K per year$4,200 Total Due at Signing including tax, tag and all fees. No security deposit w/approved credit#A18114 # A1807 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 JL UNLIMITEDSunrider Soft Top, Command Trac Part Time 4WD, 8-speaker Sound System w/ Steering Wheel Mounted Audio Controls, Fog Lamps, Back-up Camera, ParkView Back-Up Camera, Voice Command w/ Bluetooth and much more. #J18610 $30,999 SALE adno=54541421

PAGE 29

Page 14 www.yoursun.com The Sun | Wednesday, August 22, 2018 € € € € € € € BBB Rating: A+ ACCREDITED BUSINESS R adno=718429 adno=50520551 Age Safely at Home!SURFSIDE HOME IMPROVEMENTLee 239-936-0835 Charlotte 941-766-0331 Collier 239-597-2711Safety Tubs € Handicap Showers € Bathrooms € Kitchens € Railings € Screen Rooms € Room Additions € Widened Doorways € Garages € Grab Bars € Windows € Doors € Floors €Hurricane Shutters € RampsDeal directly with Dad & Son, 30 Years! Senior Discounts & FREE EstimatesUP TO$750 OFFwith ad Ends Soon40 Years Local & Family OwnedLicensed & InsuredLic# CBC1261010A Division of Martini's Roo“ ng Inc. FREE HOMEASSESSMENT! adno=50520552 Personal Driver … PlusWill drive and accompany you or your loved ones to Doctors Appointments, Physical Therapy, Luncheons, Bible Study, Shopping, Cruise Lines or the Airport … Day or NightHome Watcher … Pluswill watch your home when youre not thereKarens Korner, Inc. Fred WolfCall/Text: 843-340-5463 Email: karenfew123@gmail.com adno=50520553 adno=50520554 109 Taylor Street € Punta Gorda (941) 505-2020BetterVision.net Firstsurgeonin SouthwestFloridaoering Bladeless Laser Cataract SurgeryJonathanM.Frantz,MD,FACSATrustedNameinEyeCare adno=50520556 One of our Countrys Top 5 Bladeless Laser Cataract Surgeons Do You Need Help At Home?Light Housekeeping Meal Preparation Appointments Companion SitterNorth Port Area Experience CaregiverCall 941-429-1058adno=50540456 adno=50540460 INDEPENDENT CARE GIVERCan be recommended | Available Mon-Fri from 8 a.m. to 8 p.m.For elders who need assistance with showering, light food prepping, light exercise and around the house movements.10 years of experience as a Certi“ed Nursing Assistant Please Call: Donett Marie at(813)-858-2697adno=50520524

PAGE 30

The Sun | Wednesday, August 22, 2018 www.yoursun.com Page 15By NEKESA MUMBI MOODYAP GLOBAL ENTERTAINMENT EDITORNEW YORK „ When I got the chance to interview Aretha Franklin for the first time in 2001, I was already a bundle of nerves: Even though it was just over the phone, Id be talking to THE Queen of Soul! You could get no closer to rock n roll royalty than the Queen herself. So my trepidation was magnified when a colleague told me not to expect much: Franklin was famously guarded and known for giving short, to-the-point answers and little in the way of introspection. Sure enough, when we spoke on the topic at hand „ a VH1 Divas concert honoring her music „ Franklin didnt offer much at first. But then, I remembered that she was a huge The Young and the RestlessŽ fan, and in particular, of Victor Newman, as was I. So we chatted about that. And before long, she opened up a bit more, and while I didnt get any big scoops that day, I got a bit of her flair, her personality and her regalness „ when I asked her if she thought she was the ultimate diva, she retorted, What do YOU think?Ž Over the years, wed have many more conversations. Sometimes, Id get a note from her publicist, Gwendolyn Quinn, whod let me know that Franklin would like to talk to me; she sometimes rang me on her own. She called me Ms. Moody, and I of course called her Ms. Franklin (though sometimes, just ArethaŽ would pop out, revealing my lack of home training). In some ways, our conversations werent particularly deep: She didnt expound on the kind of life experiences that allowed her to convey emotion on a track like no other; we didnt delve into the magic behind classics like Aint No WayŽ or (You Make Me Feel Like) A Natural Woman.Ž We spoke when she was working on new music, or about an upcoming performance (like when she sang for the Pope in 2015) or even her fitness plan and weight loss. And her love of tennis (she was a frequent attendee at the U.S. Open). But at times, our talks were revealing. In one 2007 interview, she vented her frustration that while she was among the greatest stars that popular music had ever produced, that never transferred to the big screen, despite small roles in movies like The Blues Brothers.Ž She blamed it on racism. I dont understand why its so hard for longtime artists in the music industry who have numerous awards and citations and things like that to even get a pittance of an offer from Hollywood. It just doesnt happen. What is the problem?Ž We also talked about her health. She had been very sick a few years ago, to the point where her friend the Rev. Jesse Jackson asked the public to pray for her; when she got better, I was one of the first she discussed her recovery with. My treatments are going very well. My last CAT scan, my doctor at the CAT scan and everyone who sees this says that this is miraculous, absolutely miraculous,Ž she told me. However, when I pressed as to what her sickness actually was, she said: Im not one to go into my personal health things.Ž (It was only after her death that it was revealed she died of pancreatic cancer). She gave me the first news of her engagement, to old friend Willie Wilkerson, in 2012. In an interview, she joyously talked about the wedding gowns (Donna Karan and Vera Wang were among the possibilities). She also let this nugget drop: She was once involved in an intimateŽ affair with a late-night TV host whom she wouldnt name. My invite to that wedding never came „ she announced the engagement was off soon after. But I did get an invite to one of her celebrated birthday bashes in New York, at a swanky hotel overlooking Central Park. Among the celebrities who would turn out over the years were Denzel Washington, Tony Bennett, Gayle King and Bette Midler; Franklin held court at a table, usually sitting next to music mogul Clive Davis, as people came by to give her her propers, as she would say. Our last conversation, in April 2017, may have made the biggest splash. She sent me a fax a day earlier lashing out at another diva, Dionne Warwick, for what she claimed were defamatory comments Warwick made about Franklin at Whitney Houstons funeral „ five years earlier. I had missed the fax. But soon, an email from an assistant came. When I called Franklin, she was still upset that Warwick announced at the funeral that Franklin was at the church that day „ then said she didnt show up „ and also referred to Franklin as Houstons godmother. Franklin said Warwick knew Franklin wasnt Houstons godmother (she said while she had known Houston from a child, she was far too busy to be anyones godmother) and that she couldnt come to the funeral because of swelling in her feet. Her anger apparently had been re-ignited when the two legends honored Davis at a recent event: Franklin said when Warwick asked for a hug, she told her: Oh hell no. You couldnt be serious.Ž (Warwick declined to comment on Franklins verbal tirade). The story went viral, and became part of Franklins well-documented shade-throwing. Reaction to the story was huge, but I wondered if Franklin regretted speaking about it. However, later that week, I got not one, but two bouquets of flowers with the inscription: Thank you for the truth being told. All the best, Aretha.Ž I didnt speak to her again after that. The same year, Franklin announced she was retiring from the road and would do only select performances. At her last public performance, for the Elton John AIDS Foundation in New York City in November, she looked frail, and whispers about her health grew louder. To be frank, I was worried about her. I wanted to call and see how she was, but if she was truly very sick, who was I to bother her at this time? While as a journalist, you always want the scoop, as a person, I just wanted the Queen of Soul to be OK. So in March, I sent her a text, just to let her know she was on my mind. I was a new mom, and I had played her music for my baby boy, and I wanted her to know that I was hoping she got better soon, and wished her a wonderful year. She wrote back, thanking me for reaching out, and congratulating me on my son. She said shed been under the weather but better now, coming along.Ž I sent a picture of my son and told her that someday, I hoped hed be able to see her perform. That was the last time we communicated. When her publicist gave The Associated Press the news that she died, while there was sorrow for her passing, I couldnt help but feel enormously grateful that over the years, I had gotten the chance to glean into the personality of one of the most important cultural figures of our time „ if only a tiny bit. And as I played her music, to see my 15-month-old happily clapping along to Respect,Ž it reminded me that Ms. Franklin would be with us forever.When Ms. Franklin calls: Reporter reflects on Queen of Soul AP PHOTOIn this July 26, 2010, photo Aretha Franklin poses for a portrait in Philadelphia. On Aug. 16, Franklin died from pancreatic ca ncer at her home in Detroit. She was 76. By KAREN MATTHEWSASSOCIATED PRESSNEW YORK „ The FBI is seeking the publics help in rounding up more than a half-million dollars worth of artworks that were stolen in 1983 from the New York City home of an artist known for his scenes of the American West. The missing art may be linked to a former police detective whose 1985 killing was never solved. The 91-year-old artist, Gregory Perillo, said Friday that the break-in at his Staten Island home was heartbreakingŽ and that hed be happy to see the works recovered. The 35 stolen paintings and sculptures depicted Old West themes like stagecoaches and Native Americans in traditional dress. Although he was born in New York City to Italian immigrant parents, Perillo was interested in Native American history and culture from childhood and used to draw pictures of natives on brown paper bags, he said. He has also painted sports “gures and a portrait of Ronald and Nancy Reagan with their horse. Perillos paintings sell for up to $40,000 or $50,000, his son Stephen, who manages his fathers website, said. Perillo said he and his wife, Mary, came home from a weekend away in the summer of 1983 to “nd the house ransacked and dozens of artworks gone. Two pieces turned up at a Manhattan gallery in 1985, the FBI said. Agent Christopher McKeogh of the bureaus art crime team said Friday that another of the stolen pieces, a bronze sculpture of a native on a horse, was recovered in 2011 from a garbage bin at a construction site about a mile from Perillos home. The FBI is seeking the publics help in recovering the other pieces because whoever owns the artworks may not realize the works were stolen, McKeogh said. They could be hiding in plain sight,Ž McKeogh said. They could be hanging on someones wall in their living room.Ž About a week before the theft, McKeogh said, Perillo got an unsolicited visit from a man who said he was an NYPD detective interested in buying some of Perillos art. Then in 1985, the body of a retired NYPD detective was found in a car. The man, whose killing was never solved, was in possession of images of some of the stolen works, McKeogh said. An NYPD spokesman did not immediately respond to a request for information about the former detective. Perillo, who moved to Clearwater, Florida, last year and still paints every day, said that if the stolen artworks are recovered hell donate them to a good cause. My papa always told me, Gregory, when you have a career and youre doing well, always give back,Ž he said. FBI seeks help to find stolen art depicting Old West AP PHOTOThis photo provided Aug. 17 by the FBI shows a work of art stolen from the Staten Island, New York, home of artist Gregory Peri llo in 1983. The FBI is seeking the publics help in rounding up more than $500,000 worth of artworks by Perillo, an artist know fo r his scenes of the American West.

PAGE 31

Page 16 www.yoursun.com The Sun | Wednesday, August 22, 2018 1000REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encourage And Support An Affirmative Advertising And Marketing Program In Which there Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status Or National Origin.Ž REAL EST A TE 1010 16501010Open House 1015 Real Estate Auctions 1020Homes/General For Sale 1030Waterfront Homes For Sale 1031 Foreclosures For Sale 1035 Golf Course Community For Sale 1040Condos/Villas For Sal e 1060Townhouses For Sale 1070Duplexes For Sale 1075Tri-Plex For Sale 1080Apartments For Sale 1090Mobile Homes For 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 08/22/18 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 3 PEBBLE BEACH RD. ROTONDA WEST 33947 SHOWN BY APPT.1986 BUILTROTONDAPOOL HOMEONQUIETCUL-DESAC STREET. HOMEHASGREAT"BONES" INNEEDOFJUSTA WEEBITOFTLC. OFFERED@ $179,900 FLA GOLF PROPERTIES INC 941-698-4653 OPEN SAT.-SUN. 12PM-4PM 342 MONACODR. P.G.I. 3/2.5/2, 3,300 SFWATERFRONTHOME. CUSTOMINFINITYPOOLW/ WATERFALL& CUSTOMINFINITYSTONESPA. LP GASTHROUGHOUT. $725,000. (518)-810-5070OR(863)-529-3736 OUTSTANDING OPPORTUNITYLocation, location, location with the best corner in Rotonda West the premiere subdivision of Charlotte County. Land, plans, blueprints, engineering and a Real Estate brokerage. $250,000.00 Principals Only! FLA GOLF PROPERTIES INC 941-698-4653 1020 HOUSES FOR SALE 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! 20145 CRISTOFORO, 3/2.5/3 Venice +den, water view, & custom pool-maintfree community. West Villages Realty $459,900 941-539-5771 5156 Sago Palm, Rd., North Port RARELY AVAILABLE 3 CAR GARAGE! Gorgeous, move-in-ready 2400 SF 4bedroom, 3-bath, with 11x14' screened/tiled lanai + 12x14' open patio and 10x12' utility shed on lushly landscaped oversized corner lot for just $275K! Gleaming tile & laminate throughout (no carpet)! NO DEED RESTRICTIONS! NOT IN FLOOD ZONE! Available immediately! Patty Gillespie, Remax Anchor 941-875-2755 DEEP CREEKGorgeousWELLMAINTAINEDCUSTOMHOMEW/ JACUUZI, SUMMERKITCHEN, HUGE LANAI, LAKEVIEW, ALLON2 LOTS. 4BR/3BA/4CG 3076SF/ AC, 4772SFTOTAL. $369,900. By Owner 941-456-6500 ENGLEWOOD 2/2/2 412 Cypress Forest Dr. 55+ maint-free. NEW Water htr, Washer; Newer A C, Fridge, Disposal. DEN, BONUS Rm, Lg Kit w/ Island + Dinette. Furn + Warranty. Call MVP Realty, Valerie Laboy for OPEN HOUSE FRI 8/24 & SAT 8/25 $225,000 941-564-5020 NEW CUSTOM HOME 1493 Navigator Road Beautiful NEW Construction 3 bdrm, 2 bath, 3 car garage, Home on Deep Creek Golf Course. 2,000 sq.ft. All Custom Upgrades. $299,900 941-626-7682 NORTH PORT 2434 Bartek Place FINANCING FELL THROUGH! PRICED FOR IMMEDIATE (RE) SALE! LOVE AT FIRST SIGHT! YOU'D EXPECT TO SEE THIS GORGEOUS 3/2/2 1900 SF IN HOUSE BEAUTIFUL MAGAZINE! In the quiet, serene, beautiful Woodlands community with quick access to I-75! NOT in flood zone! ONCE YOU SEE IT, YOU WILL NEVER LET ANYONE ELSE BUY IT! $236K Patty Gillespie, Remax Anchor 941-875-2755 F i n d i t i n t h e C l a s s i f i e d s WHY RENT? When you can buy a home for as little as 1 months rent. Call us to find out how! 848-303-8268 www.seaviewmortgage.com 1020 HOUSES FOR SALE So-o-o MUCH for so little! PORT CHARLOTTE 15349 Mille Fiore Blvd., UNRIVALED OPPORTUNITY! WATER-FRONT with ULTIMATE PRIVACY in NW Port Charlotte's expanding GATED COMMUNITY of Villa Milano, Spectacular custom 1-owner Mediterranean design 2200 SF LIGHT, BRIGHT, open great room comcept with formal dining room, 3-Bedrooms + Den/Office. Low HOA ($98/MO) $325,000 Patty Gillespie Remax Anchor 941-875-2755 PORT CHARLOTTE 2683 SUNCOAST LAKES BLVD Four bdrm, lake front, pool home, 1874 sq ft!! What more could you want! Beautifully maintained! Tile floors in all main areas, granite counters and stainless appliances, hurricane shutters. Gated community! This total package is waiting for you! Call today! $279,500 Pat Walker 941-276-4674 REMAX Anchor Realty PORT CHARLOTTE WHYBUILD? THIS2295 SQ.FT. 3/2/2 W/ OFFICE, GOURMETKITCHEN& HEATEDPOOLISUPDATEDANDREADY FORANEWFAMILY. WATER, SEWER, SPLITPLAN, TILE, FENCEDBACKYARD. NO FLOODZONE! $349,900. MLS#C7402794 DEBRASAUNDERS, ALLISONJAMESREALESTATE941-380-1961 PUNTA GORDA3/2/3/Pool Brand New Custom Built Home Located In Popular Burnt Store Meadows. Great Floorplan W/Top of The Line Features. Must See To Appreciate!-$375,000 BARBMCHENRY941-833-1667 COLDWELLBANKERSUNSTARREALTY SELLINGYour Home? 941-800-1680-Our Trademark --To Sell Fast at Best Price!Allan & Nicuta NielsenCertified Luxury Agent by Josh Flag fromMILLION DOLLAR LISTING on BRAVO TVwww.HomeMaxi.com FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! 1030 WATERFRONT HOMES PORT CHARLOTTE 3/2/2 SAILBOATWATERFRONTPOOLHOME! ONLYMINUTESTOCHARLOTTEHARBOR, FANTASTICWATERVIEWOFLAKE, WELLMAINTAINED! $379,000 BARBMCHENRY941-833-1667COLDWELLBANKERSUNSTARREALTY 1030 WATERFRONT HOMES LAKE SUZY Magnificent 3/2/2 Pond/Lake Location Home! BRAND NEW A/C SYSTEM Dining Room, Newly Installed Granite Counter Kitchen, Sizable Dinette, Area Opens to That Spacious Covered Lanai and POOL Area! Master Bedroom w/ Sitting Area and Bath. Oversized Garage w/ Workbench. Solar Heater Pool Features NEW Heater, Pump & Motor. All Appliances and 1 Year Warranty! Enjoy Golfing? Check Out Kingsway Golf & Country Club in the Neighborhood! $289,000. Sharon Kerr 941-286-7315 Coldwell Banker Sunstar Realty PORT CHARLOTTE 4/4/2 BOATERS DREAM! Well-maintained waterfront pool home. Handicapped friendly. $488,500 Jackie Thornberry Harbor Coast Realty 941-740-4580 PORT CHARLOTTE 41 Robina Street Stunning 4/3/2 Waterfront SALTWATER POOL & SPA Home w/ Great Room, Split Bedroom Floor Plan, Gourmet Kitchen w/ Aquarium Window Breakfast Nook. Fabulous Master Bedroom w/ Separate Shower, Dual Sinks and Garden Tub! Upgrades Galore! Situated on a Dead End Street, this Location Offers a Peaceful, Natural Setting w/ Wildlife, Birds & Tranquility of Living on the Water. 1 Year Home Warranty at Closing! $348,900 Sharon Kerr 941-286-7315 Coldwell Banker Sunstar Realty ASKUS HOWyoucanplaceaPICTUREofyourite m forsale inyour classifiedad! 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 1040 CONDOS/VILLAS FOR SALE COASTAL CAPE HAZE LUXURY CONDO STUNNING2B/2BA W/PRIVATEGARAGE. TOTALLY REFURBISHED! NEWAPPLIANCES,ALLNEWTROPICAL FURNITURE& ACCESSORIES. TURN-KEYREADY. PRISTINE GATEDRESORT, POOL, SPA,CLUBHOUSE& LOTSMORE. MINUTESTOBEACH& BAY, $174,900. 941-769-0200 To Advertise in The Showcase of Homes Please Call 866-463-1638 or Email; special@sunnewspapers.net 1090 MOBILE HOMES FOR SALE PUNTA GORDA1/1 w/ Large Lanai in Punta Gorda RV Resort. Community Pool, Hot Tub, Clubhouse, Coin Washer & Dryer. $13,300. obo. Pets OK. $25.00 Background & Credit Check Req. 941-666-1757 1090 MOBILE HOMES FOR SALE VENICE RANCH MOBILE HOME ESTATESWALKING DISTANCE TO PUBLIX & CVS No Dogs, Cats ok! Call 941-488-5672 www.VeniceRanch.com Needs TLC 12x50, 1/1 Florida Room Asking 8,500 Needs Work 24x48, 2/2 Semi-Furnished Screen & Florida Rm Asking 18,000 1095 MANUFACTURED HOMES FOR SALE NEW 3/2 DblWide Delivered & Set-Up on Your Lot w/ Skirting, Steps & Air! Only $56,795. + Tax. Financing For ALL Credit Scores Avail! Prestige Homes, Punta Gorda 941-637-1122 PORT CHARLOTTE 743 Nipigon Trail, Resident owned, Gated, Golfing Community, 4 pools, 2016 manufactured home, 1674 sq ft overall, Open Plan 2BR+ DEN/OFFICE Vaulted Ceilings, Wood/plank Ceramic Floors, Spacious Granite Kitchen. $177,400 Barb Collins 941-268-0505 Allison JamesHomes SAVE 25% UP TO $25,000 OFF THE PURCHASE OF YOUR NEW HOME! 55+ COMMUNITYW/ AMENITIES! 701 AQUIESTADRPUNTAGORDA, 33950 BUTTONWOODVILLAGE.COM941-212-1516 1210 HOMES FOR RENT 1/1 Tile Floors, Storage Shed, Window A/C, Mallory Ave, P.C$700/MO3/1 Tile & Carpet, Window A/C, Meehan Ave., P.C. $775/Mo 2/1/1 Florida Room, Window A/C, Melbourne St., P.C. $850/Mo2/2 Condo, Lanai,Comm. Pool, Rampart Blvd., P.C. $950/Mo *We Welcome NEW Listings* AWARD WINNINGSUNBELT MGT. SERVICES RENTALS COMPLETE LISTINGS (941) 764-7777 sunbeltmgtservices.com ENGLEWOOD Brand New Home! 3/2/2, Granite, Stainless, 1612sf., Annual. $1600. mo. 1st, Last, Sec. 12330 Gulfstream. 941-214-0766 NEED A RENTAL Paradise Properties & Rentals, Inc 941-625-RENT GreatDealsin theClassifieds! PORT CHARLOTTE 265 Saylers St. 4BR/2BA $1500/mo 1st + 2 mth sec dep. Mary 941-626-0125 PORT CHARLOTTE 3/2/1 Fenced yard. Nice Clean $1200/mo + sec. dep. 941-624-6446 lv ms g 1240 CONDOS/VILLAS FOR RENT PORT CHARLOTTE/LAKE SUZY 13370 SW Pembroke Cir N, Fully Furn/or Not 3/2/2. Gorgeous with Granite, SS, Tile, Crown, Fla. Shutters. Employment, Credit. No Animals or Smoking. Annual. $1,400. 508-974-5084 PUNTA GORDAs Newest Design for Villas has Arrived in the Downtown Area. Featuring 3br/2.5ba/1 car detached garage. Upgraded amenities that include porcelain plank tile, granite counter tops, SS appliances, Center island with open kitchen great room, Master baths have walk in showers with Dbl sink vanities. Large bedrooms with a nice size walk in closet in the master. Near community pool & club house At th e Oaks on Henry. Outdoor activities such as shopping, restaurants, fishing pier, marina and so much more. Contact Barbara Lisby @ Barnes & Phillips Real Estate 941-743-4200 or 941-628-5599 1320 APARTMENTS FOR RENT PUNTA GO RDA C lean & C oz y one Bedroom, partially fur nished, tile, ceiling fans, court yard, N/S. Utilities incld excep t cable/internet. 941-575-7006 PUNTA GORDA Downtown, Up stairs, 1 Bdrm Apt, Unfurn. No Pets, All Utilities Included $1,000/mo. (941) 391-4856 VENICE ISLAND EFFICIENCY1 & 2 br, Call for Details. No Pets, 1 Year Lease 941-416-5757or 323-6466 1350 EFFICIENCIES FOR RENT HARBOUR HEIGHTS c l ose to river, newly renovated efficien cies w cable & internet, Sunny brookMotel 941-625-6400 1390 VACATION/ SEASONAL RENTALS RENT THE BEST LIKENEWŽ LARGE2 BED/2 BATH W/PRIVATEGARAGE, BEAUTIFULLY APPOINTED, HEATEDPOOL. COASTALCAPEHAZEAREA. SO CLOSETOMANYBEACHES& BAY. LARGEDECKW/LAKEVIEW. 941-769-0200 ROTONDA 3/2/2 Den, Htd. Pool, Pool Serv, Granite, & SS Appliances.......$2,350/mo 3/2/2 Screen Lanai on Canal, New Tile, Carpet & Paint.................$1,500./mo 2/2 Condo, All Utilities Incl.....................$1,350/moWEST COAST/ PROPERTY Mgmt 941-473-0718www.rentalsflorida.net

PAGE 32

The Sun | Wednesday, August 22, 2018 www.yoursun.com Page 17 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! PUNTA GORDA Double Lot in Pine Acres Mobile Home Park. Complete with electrical service, water, septic tank & Drive Entrance. No Motor Homes, No HOA fees. $27,500 Call 941-281-0234 419-784-6638 1600 BUSINESS FOR SALE PORT CHARLOTTE Restaurant/Pizzeria. Turn-Key!! Seats 50 People, Has Beer & Wine Lic. $80K. 941-286-0069 1620 COMMERCIAL/ INDUSTRIAL PROPERTY PORT CHARLOTTEApprox. 4000+sf Warehouse/Building with Yard. Great Location! $1600/mo 941-628-2883 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 MOBILE HOME OWNERS ASSOCIATION, comprising 992 homes, and annual revenues of $2 million annually, is requesting proposals from CPA firms, with at least three years auditing experience with Community Associations, and providing Consolidated Financial Statements, and an Audit Report, to their Board of Directors. Our year end is December 31, 2018. Our company has two entities, a non-profit co-op and a for prof it Real Estate Brokerage Firm. BE SURE TO TELL US WHY WE SHOULD ENGAGE YOU! Proposals must be received below by September 15, 2018 Park Manager Venice Isle Home Owners Inc. 603 Roma Rd Venice, Fl 34285 The engagement must be completed and delivered by 11:00AM March 15, 2019. 2020 CLERICAL/OFFICE OFFICE HELP NEEDED P/T Able to Multi Task, Answer Phones & Scheduling. Apply in Person to: 18480 Paulson Dr. Unit A-4 P.C. 33954 9am--3pm RENTAL A SS I S TANT BU S Y Boca Grande Real Estate office, Full time, Tuesday Sat. Computer experience/people skills a must. Email resume to pbr-advertising@comcast.net or fax to 941-964-2981 2020 CLERICAL/OFFICE TI C KET C LERK NEEDED f or Shell Mine. Must Have Good People Skills, Experience w/ Microsoft Word & Excel and be A ble to Work in a High Paced Env ironment. 941-391-3200. Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 2030 MEDICAL $2000 Sign on BONUS!! SOLARIS HEALTHCARE is now HiringCNAs : Full Time & Weekends NURSES: PRN Apply: solarishealthcare.vikus.net CAREGIVER NEEDED IN HOME. Mon Friday. 4PM10PM. Pt Charlotte Area. 941-456-0603 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 COOK FULL TIME THEQUALIFIEDCANDIDATEMUST HAVEATLEAST2 YEARSLONGTERMCAREEXPERIENCEASA COOK. PREFERREDCANDIDATEWILL HAVESERVESAFECERTIFICATION AREQUIREMENTFORTHISINDIVID-UALISTOBEKNOWLEDGABLEAS TOAHCA, FEDERAL/STATEREGU-LATIONSFORTHEDIETARYDEPT.ANDFOODSANITATIONSSTAN-DARDS. PREVIOUSEXPERIENCEAS ASUPERVISORISREQUIRED. FLOOR TECH PRNCNAS1ST& 2NDSHIFTSSIGNONBONUSApply in Person: QUALITY HEALTH CARE 6940 Outreach Way North Port, FL (941)426-8411 FAX RESUMES TO: (941)-423-1572EMAIL RESUMES TO: qhccnp5@verizon.netEOE DFWPqualityhealthcarecenter.net/ contact-us/careers FAMILY HEALTH CENTERS OF SOUTHWEST FLORIDA We are seeking an experienced DENTAL ASSISTANT to join our growing practice and serve the community at our Port Charlotte dental office. Apply online: www.fhcswf.org/careers 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 08/20LPNwkds 08/20 CNA08/20 Med. Asst. 08/20 2040 RESTAURANT/ HOTEL WANTEDEXPD, TEAM MEMBERSSERVERS For Busy Waterfront Restaurant Apply in Person: White Elephant Pub 1855 Gulf Blvd. Englewood 2050 SKILLED TRADES INSTALLER/HELPER NEEDEDfor INSTALLATION/ MANUFACTURING of Hurricane Shutters. FL Drivers lic. required. Exp. helpful but will train the right person. (941)-485-5878 Venice LOCAL ESTABLISHED DUMP TRUCK COMPANYISSEEKINGTOFILL2 POSITIONS. MUSTHAVEVALIDANDCLEARCDL; 2 YEARSDUMPTRUCK EXPERIENCEREQUIRED. CALL941-628-5227 TOAPPLY. MANAGER TRAINEEwith Tire Store Experience. $600 $900 Per week. Call 941-639-5681 PAINTING HELP, looking for experience Painter. Please Call 941-626-9675 TIRE CHANGER $500-$800 PER WEEK w/DL. Call 941-639-5681 2070 SALES CHARLOTTE SUN NOW HIRINGOUTSIDE SALES REPRESENTATIVETo Sell Media and Digital products to Real Estate & Automotive Professionals throughout Charlotte & Lee Counties. Salary plus commission. We OFFER: Health Insurance Paid Time Off 401K Training Stable and secure company with advancement opportunies. We are a Drug FREE Workplace. Pre-employment Drug testing required. EMAIL RESUME TO: jharrington@sun-herald. com 2100 GENERAL ASTON GARDENSISINNEEDOFTHEFOLLOWING: CNA FT DISHWASHERS SERVERS ALL SHIFTS HOUSEKEEPING SECURITYAPPLY IN PERSON AT:1000 ASTONGARDENSDRIVEVENICE, FL 34292 941-240-1010 The Venice Gondolier Sun is now taking applications for carriers in Venice and surrounding areas. Must have dependable vehicle, a valid Florida Drivers License and proof of insurance. Apply in person: 200 E. Venice Ave. Venice, FL 34285 No Phone Calls Please. CARRIERS NEEDED C LEANIN G PER SO N in private home on Pine Island. P/T, Seniors Welcome. 239-283-8920 G ARBA G E TRU C K-TRA S H SLINGER 3 days/wk. Mon., Wed., Thurs., 7am-3pm. Must Have Own Transp. Starting $11/hr after 30 days $12/hr. Call 941-815-6208 or 941-2769578 para-espanol LANDSCAPE LABORERS & LANDSCAPE LABOR DRIVER NEEDED 941-456-1008 A-Z LAWNCARE/ LANDSCAPING SEEKINGLAWNCARE TECHS FT, YEARROUND,ANDPT. TOP PAY$12.00 $18/PER HOURBASEDON EXPERIENCE. ENGLEWOOD AREA, LV. MSG. (941)-270-0508 OR(941)-474-2554 PER SO N to work in 6 acre Grove on Pine Island. Private home, P/T, Seniors Welcome. 239-283-8920 Needanew Home? LookintheClassifieds! TRUCKDRIVER HEAVY EQUIP. OP MIn. 2 yrs exp. Call for directions 863-494-4147 2100 GENERAL IMMEDIATE OPENINGS! We Have Several Open Positions for Sales Representatives to Promote the Sun Newspapers at Various Locations, Grocery Stores, and Events Throughout the Area. This is an Enjoyable Year-Round Position with the Potential to Earn $100$300+ Per Day on a Part Time Basis! Perfect for College Students, Retirees, and as Supplemental Income. This is an Opportunity to Work in a Positive, Profess ional Work Environment with Flexible Hours. If You Are: 18 or Older, Outgoing, Dependable, and Professional and have Reliable Transportation and a Cell Phone, We Want to Talk to You! Background Checks are Preformed. We Offer: Complete and Thorough Training Flexible Work Schedules Weekly Bonuses Unlimited Earning Potential Opportunity for Advancement Into Management! To Make an Appointment for an Interview, Please Call Andy at 941-268-5731 2110 PART TIME/ TEMPORARY "AMBASSADORS" NEEDEDTOSOLICITSUBSCRIPTIONS FORTHEAWARDWINNING LOCALNEWSPAPERS, THESUN, ATSTOREFRONTSINTHEVENICE, NORTHPORTANDENGLEWOODAREAS. CONTACTJIMDEFALLEAT941-786-7676FORMOREINFORMATION. GETRESULTS USECLASSIFIED! 3000 NOTICES 3010 ANNOUNCEMENTS A YEAR AGO someone broke into my house in Port Charlotte and took many golden coins and golden necklaces and rings etc. These items have tremendous sentimental value to me. God told me to place this ad. It is very important for you to return these items to me. A $3K CASH REWARD is offered for their return. No Questions asked.Ž Please call Paul 941-763-2372 FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednesday ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 3065 BIBLE STUDY & CHURCHES BIBLE STUDY BEGINNING SUNDAY, SEPTEMBER 2ND-SEPTEMBER 30TH @5PM. The End of MeŽ (No Meeting on September 16th) New Hope Baptist Church Fellowship hall. 2100 Englewood Rd. Eng. FL 34223 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. 3065 BIBLE STUDY & CHURCHES CAL VAR Y BIBLE CHURCH 1936 E. Venice Ave. Venice Friday at 9am. Study features video teachings of noted Bible Scholars on various subjects. For more info. Call Rev. Jones at: 941-485-7070 or visit www.CBCVenice.com CERTIFIED CHRISTIAN COUNSELING 941-876-4416Liberty Community Church North Port Charlotte Charlotte County House of Prayer Night Watch Fridays 7pm-9pm Worship-Word-Prayer One River-One Stream 992 Tamiami Trail Unit I Port Charlotte 941 249-8946 cchop.org COMMUNITY CENTER 4PM 7PM each Wednesday. Christ the King Lutheran Church, 23456 Olean Blvd. PC, Open to All Ages. For more info 941-766-9357 FAITH BUILDERS A Basic Study to Build your Christian Faith. Call Pastor Gumm at Christ the King Lutheran Church for times. 941-766-9357 Port Charlotte GATEWAY WORSHIP PRAYER & HEALING ROOMS If you need healing, we want to pray with you! Our prayer teams are available to minister to you every Thursday 7:30 pm-8:30 pm. For information call 863-832-4418 5377 Dunkin Rd., Punta Gorda 33982 Jesus Still Heals Today! Lutheran Church of the Cross 2300 Luther Rd., Deep Creek Bible Study Thursdays 10-11:30 and Sundays @ 9 AM Questions and/or Info (941) 627-6060 NEW S EA SO N FULL GOS PEL MINISTRIES Meets Every Wednesday at 3320 Loveland Blvd Port Charlotte, Fl (Held at Board of Realtors Building Near Visani's Restaurant) Food at 6:30PM and Fellowship Starts at 7:00PM Everyone Welcome!! Pamela Sams 941-268-3589 THE SO UND O F SO UL Saturday, August 25, 11:00 a.m.-12:00 noon, Mid-County Regional Library, Room B, Forrest Nelson Blvd., Port Charlotte. Sing HU, an ancient name for God, and learn how to connect to the Holy Spirit. Experience inner peace and calm, divine love, expanded awareness, spiritual self-discovery and growth, and healing of the heart. Then participate in Spiritual Conversation. Fellowship, Ligh t refreshments, and Free CD. Presented by Eckankar in Port Charlotte for people of all faiths. 941-766-0637. www.TheSoundofSoul.or g UNIQUE & INFORMATIVE DVD Every Sunday @ 6pm. Disussion After at El Jobean Baptist 941-769-6291 3070 BURIAL LOTS/CRYPTS FOREST LAWN MEMORIAL GDNS 2 spaces, Eternal love, $4350. 214-794-6326 3090 LOST & FOUND HELP ME TO GET HOME! I am a Female Black Teacup Chihuahua. I Got Lost at Placida Ave. & Florida Ave. in Grove City on 8/12 My Name is Nikki. Please Call 941-268-1337 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 3094 EDUCATION AVIATI O N Grads work with JetBlue, United, Delta and others Start here with hands-on training for FAA certification Financial Aid if qualified Aviation Institute of Maintenance 888-242-2649 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 3096 RELIGION CLASSES F AITH LUTHERAN CHURCH 4005 Palm Drive, Punta GordaVarious Days & Times CONFIRMATION/BIBLE STUD Y 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 5000 BUSINESS SERVICES AN OCCUPATIONAL LIC may be required by the Cit y and/or County. Please call th e appropriate occupational licensing bureau to verify. 5006 ALUMINUM ALL AMERICAN RENOVATIONS LIC& INSUREDFAMILYOWNED& OPERATEDSPECIALIZINGINRESCREENING,BUILDINGANDREPAIRING. SCREWCHANGEOUTS PRESSUREWASHING& PAINT-INGPOOLCAGES, LANAIS,FRONTENTRYWAYSETC... 941-915-3381 SERVINGSARASOTACOUNTYFREEESTIMATES 5050 ADULT CARE HONEST, CARING PERSONALASSISTANT AVAIL. TOCAREFORYOUR LOVEDONE! I WILLCAREFOR YOURSASI DOMYOWN! DR. APTS, LITECLEANINGAND MEALPREP, ERRANDS& MUCH MORE. (941)-979-2887 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 LIVE-IN C ARE G IVER I Off er Integrity, TLC & a Fun Personal ity. 15 Yrs. Exp. w/ Elderly & De mentia Patients 941-735-7761 5051 CHILD CARE ALL CHILDCARE FACILITIES MUST INCLUDE, WITH ADVERTISEMENT, STATE OR LOCAL AGENCY LICENSE NUMBER. FLORIDA STATE LAW requ i res all child care centers and day care businesses to register with the State of Florida. The Sun Newspapers will not knowingly accept advertising which is in violation of the law 5054 CONTRACTORS EDWARD ROSS CONSTRUCTION Services, Inc. 941-408-8500 pool cages, Scr. lanais, etc... JLS ENTERPRISES INCQuality & Dependability Remodeling Painting Additions Drywall Carpentry Repairs Odd Jobs & more. STATE CERTIFIED LIC #CRC033392941-468-9701 5057 CONCRETE RICH LANDERS STUCCO, INC. Honest, Reliable work! LIC/INS New Const & Remodels. Rusted bands & wire lathe repair. spraycrete & more (941)-497-4553 POOL DECKS, Driveway Designs Garage Floors Patios and more. QUALITY Lic 941-375-1103 Insu 5089 HANDYMAN / GENERAL REPAIR DAVID J SHEPARD, JR., OVER20 YEARS INCHARLOTTECOUNTY, HANDYMANSVCS, WOODROT, WINDOWS& DOORS, DRYWALL& STUCCOREPAIR, PAINTING, ETC. 941-627-6954 OR941456-6953 LIC# RR282811062 5090 HEATING & AIR KMF AIR CONDITIONING INC.Sales, Service and Installation FREEservice call with repairs Lic & insured CAC057537 Kevin M Ferero941-875-1956

PAGE 33

Page 18 www.yoursun.com The Sun | Wednesday, August 22, 2018 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! COMPLETE CLEAN PRESSURE WASHING Excellent Rates20+ YEARS EXPERIENCE941-460-4936Lic/ins www.completecleanpw.com REPLACEMENT WINDOWS!! HUGE DISCOUNTS! Anderson, Pella, Symington & More 15% off Senior Citizens & Veterans Limited Offer! Call Robert 407-223-6726 Adffordable Windows & Doors Lowest Price ROOF CLEANING LOW PRESSURE LOW CHEMICAL 941-468-2744WWW.COMPLETECLEANPW.COMALLWORKPERFORMEDBYSTATECERT. ROOFINGCONTRACTOR 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 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. HURRICANE SEASON IS HERE! BE PREPARED!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 PREMIER STUMP GRINDING,LLC Let me Help you have your stump removed today. No stump too small or big! Licensed & insured (941)-662-9779 Treemendous Tree, Inc. Certified Arborist Tree Removal Stump Grinding Lic./Insured Shrub & Tree Nursey CALL TODAY! 941-426-8983 www.northporttree.com FL-6444 A 5110 LAWN/GARDEN & TREE Treemendous Tree, Inc. NURSERY PINEAPPLE PLANTS fruiting $30/ea SNOW QUEEN HIBISCUS 7 gal $20.00 NICE MANY OTHER SHRUBS AVAILABLESTOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A 5130 MOVING/HAULING ROBS ON THEMOVE i nc. Moving and Delivery Honest, Reliable, Courteous! Great Rates! 941-237-1823 5140 PAINTING/ WALLPAPERING Best Prices -Quality Job Best Coast Painting and Pressure Washing Residential/Commercial 10% Off With Ad! 941-815-8184 AAA00101254 STEVENS CUSTOM PAINTINGRes/Comm. Int/Ext FREE EST. Lic. & Ins. 941-255-3834 5180 PRESSURE CLEANING BAILEYS PRESSURE CLEANING Complete Exterior House Painting! Call 941-497-1736 MR. PRESSURE CLEANINGSAFE, NO PRESSUREROOF CLEANING941-257-8624Mr.Pressurecleaning.com Fully Lic & Insured 5185 ROOFING PAUL DEAO ROOFING PROTECTINGYOURBIGGESTINVESTMENT. 22 YRSEXP. 941-441-8943 LIC#1329187 T O M J O Y C E R O O F I N G H U G E * S P E C I A L S * 4 5 Y e a r s o f Q u a l i t y W o r k a n d E x p e r i e n c e 9 4 1 4 8 4 9 8 0 4 9 4 1 4 2 9 1 8 0 0 lic#1325725 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 PUTCLASSFIEDS TOWORK FORYOU! FINDAJOB! BUYAHOME! BUYACAR! 6000 MERCHANDISE GARAGE SALES 6001Arcadia 6002Lake Suzy 6003Deep Creek 6004Port Charlotte 6005Punta Gorda 6006North Port 6007Englewood 6008Rotonda 6009Gulf Cove 6010S. Gulf Cove 6011S. Venice 6012 Venice 6013 Nokomis/Osprey 6014 Garage Sales 6015Flea Market 6020Auctions MERCHANDISE 6013 Moving Sales 6025Arts & Crafts 6027Dolls 6030Household Goods6035 Furniture 6038 Electronics 6040TV/Stereo/Radio6060Computer Equip6065Clothing/Jewelry/ Accessories6070Antiques & Collectibles 6075Fruits/Veges 6090Musical 6095Medical 6100Health/Beauty 6110 Trees & Plants 6120Baby Items6125Golf Accessories6128Exercise/Fitness6130Sporting Goods 6131 Firearms6132 Firearm Access. 613 5Bikes/Trikes 6138Toys 6140Photography/Video 6145Pool/ Spa & Supplies6160Lawn & Garden6161 Outdoor Living 6165Storage Sheds/ Buildings6170Building Supplies6180Heavy Constr. Equipment 6190Tools/Machinery6220Office/Business Equip & Supplies6225Restaurant Supplies 6250Appliances 6260Misc. Merchandise 6270Wanted to Buy/T rade 6011 S. VENICE AREA GARAGE SALES PSYCHIC FAIR2nd & 4th Sat. Every month 10am-3pm TOP READERS $15/15 min ANGEL MINISTRIES 2269 S. Tamiami Trail Venice 941-492-4995 www.angelministriesfl.org 6020 AUCTIONS BEDR OO M S ET 5 piece wood, sleigh bed, mattress good condition $300 407-484-1529 NEEDAJOB? CHECKTHE CLASSIFIEDS! BUSINESS OPPORTUNITY! Well Established Ammunition Manufacturing and IP Company for Sale Liberty Ammunition, Inc. Article 9 Sale PUBLIC AUCTION September 12, 2018 at 12PM 2083 58th Ave. Circle East Suite B Bradenton, FL 34203 Inspection Available Upon Request Liberty Ammunition, Inc. is a world leader in lead-free and high performing ammunition. Liberty Ammunition can be sold as a complete turnkey operat ion or as assets-only. Either form of sale will include all tangible and intangible assets owned by Liberty Ammunition, Inc., including 30 patents, all trademarks, equipment and inventory. Complete asset list upon request. www.moeckerauctions.com (800) 840-BIDS (954) 252-2887 Partial Terms: All terms are as is, where is, with no warranty expressed or implied. Subject to confirmation. Sale shall be free and clear of lie ns or encumbrances pursuant to 9-617 of the Uniform Commercial Code. Registration deposit: $20,000 refundable cash/vertified funds 5% BP capped at $100K AB-1098 AU-3219 Eric Rubin 6025 ARTS AND CRAFTS SC RAP B OO K ALBUM S I have 10 new albums $5/ea 941-228-1745 6026 SEWING SERGER BABY LOCK serger Model BLE1AT Works $100 941-627-6815 6027 DOLLS 1 9 Ž DANNY FRANKLIN Mint porcelain, mint condition w / scooter $35 941-426-4151 6030 HOUSEHOLD GOODS C HINA C ABINET Beauti f ul China Cabinet, moving must sell $200, OBO 941-855-0656 C HINA Lenox Holiday Edition. & Lefton China w/ Cardinals, 1984. $100941-625-0221 FIREPLA C E S ET 6 pcs, tools + SCREEN, black wrought iron, A+, $150, OBO 941-743-2656 FL OO R LAMP O tt-Lite excellent use reading needle work etc $45 941-629-6374 FRAMED PAINTIN GS (2) Matted & backed mint fantastic art EA $75 941-639-1517 HUT C HE S wood, S et o f 2 Farm fresh style reat for dishes, pantry $125 407-484-1529 MI C R O WAVE Whirlpool White Counter top 1.1 cu ft w/turntable $25 941-697-1557 MIRR O R 41x 26 beveled glass, new in pkg. $25 941-235-2203 MIRRORS b eve l e d e d ges, 2 pieces each 4Ž wide x 52Ž long, new. $10 941-575-7793 M O NET PRINT 30 x 38 Framed Monet Print $50 941-787-5895 FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednesday ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. ORIENTAL RUGS p i n k/b e i ge plush: 56Žx38Ž oval & 42Ž rnd ea $50, OBO 941-743-2656 PAINTING Si gne d fl owers i n a bowl oil.Framed. 29Ž x 42Ž. $50, OBO 941-787-5895 PI C TURE palm tree, 27x30, white frame, ex.c. $25 941-235-2203 P O RTABLE A C unit w/ heater, 12000BTU, Soleus, $149 910-200-1298 VACUUM CLEANER Sh ar k Navigator NV350 with tools $75 540-229-7214 V A C UUM O reck XL new drive belts, 5 collection bags, good condition. $45 941-575-7793 W ET/DRY VA C C ra f tsman 5.5 hp,12 gal, tool set and new filter. $45 941-637-0581 6035 FURNITURE A RM C HAIR C herry wood arms & legs, upholstd coral cushions, A+ $90, OBO 941-743-2656 BASSETT SOFA mo d ern fl ora l beige/green/mauve, full uphol, xlnt $200, OBO 941-740-0357 BED MATTRE SS & B O X $100 941-629-5550 BED Twin King Koil NEW mattress box frame. $150. (Orig. cost 600). 954-642-6599 BED, CRAFTSMATIC Twin w / Removable Handrails. Used Once! $2,000. 262-331-0916 BEDROOM SET 4 pc C o l on i a l Solid Maple with Craftmatic Bed. $250 941-306-8583 BRASS VASE po li s h e d b rass, legs, 8.25Ždia x 8.25 high. $10 941-575-7793 C HAIR Med. green accent w/antique white cane $25, OBO 941-249-5077 C HAIR Wicker, good condition $25 941-460-9540 COC KTAIL TABLE Round, Medium Brown Color, All Wood $35 941-257-5500 COFFEE TABLE + 2 t i ere d en d tables, solid wood, leather tops, $250 941-740-0357 COFFEE/SIDE TABLES (9) var ious sizes and shapes starting at $10, OBO 941-307-9211 CO FFEE/ SO FA TABLE S wrought iron thick beveled glass t ops $100 941-275-5837 CO U C H RE C LINER S both ends excellent chocolate brown $125, OBO 941-893-7307 CO U C HE S 3 RE G ULAR & one sleeper delivery available starting at $100 941-307-9211 DESK 52Ž so lid oa k 2 fil e drawers glass top ex. cond. $150 941-492-5050 DINETTE SET TALL wroug h t iron 30Ž table frame+2 like new chairs $100 941-307-9211 6035 FURNITURE DINING ROOMHUTCH solid wood Drexel $200 414-899-0006 DININ G R OO M S ET table & chairs Drexel $400 414-899-0006 DININ G R OO M TABLE G LA SS TOP 60ŽLX42ŽW EX. COND. $250 941-539-5566 DININ G S ET 54Ž glass top on column+4 fabric upholstered chairs $150 941-307-9211 DININ G S ET New! C ream Wood with Leaf and 6 chairs. $165 941-257-5500 DININ G TABLE Wicker/Bamboo 4 chairs Firm seat pads $35, OBO 954-642-6599 DRE SS ER 32 Ž 3 drawers solid oak ex.cond $75 941-492-5050 DRESSER hi g h b oy 40Ž solid oak ex.cond $100 941-492-5050 DRE SS ER W OO D brown 7 drawers+mirror 70Ž X 18Ž X 30Ž $100 941-275-5837 END TABLE Wicker glass Coffee tables gret $45 941-580-4460 FILE C ABINET 4 Drawer S olid Red Oak 21 x 24.5 x 54.5 $300 941-460-9540 F OO T S T OO L Q uilted Patchwork 30s Feedsack Replica Fabric $60 407-484-1529 F OO T S T OO L quilted pieced 30s replica fabric fun for sewing room $60 407-484-1529 FUT O N W OO D natural color f ull size 85Ž X 35Ž X 31Ž pressure washed $50 941-275-5837 I BUY FURNITURE Or anything of value! 941-485-4964 KIN G HEADB O ARD and Frame Tommy Bahama. Good condition $150 774-571-2287 KITCHEN TABLE AND CHAIRS Glass top/ brown rattan chairs $300, OBO 941-380-9091 LADDER W oo d b ac k c h a i r blue cotton weave seat $35 407-484-1529 LADDERBA C K chair wood, blue cotton weave seat $35 407-484-1529 L O UN G E C HAIR S 1 electric li f t, 1 European Leather. $100 each OBO $100 941-661-3930 L O UN G E C HAIR S 1 Electric, 1 European Leather, $100 each or OBO $100 941-661-3930 L O VE S EAT & RE C LINER chair 2 pc Brown leather very good cond $150 941-815-8999 MATTRESS & BOX QUEEN $175 ALSO HAVE KING 941-629-5550 MATTRE SS KIN G 1 3 Ž memory foam+wood slats & steel foundation $450 941-307-9211 MATTRE SS E S TWIN S IZE boxspring+frame+headboard+n ightstand $75 941-275-5837 PATI O S ET with table 4 chairs ornate chairs cushions. Exc. Cond. asking $90/obo 941 380-7224 PEDE S TAL TABLE 36 Ž High Top White w/ 4 High Top Chairs $150, OBO 941-697-1557 RE C LINER R OC KER, swivel chair maroon leather ex.cond. $150 941-492-5050 R OC KER RE C LINER Lazyboy also have a recliner, nice. each $185 941-580-4460 S E C TI O NAL Beige Wicker with queen sleeper sofa. Florida floral pattern. Non-smoking, non-pet. Must be able to move with own vehicle. $350 941-661-4754 S IDE & PLANT TABLE S Wood, 9 avail in various styles. From $20, OBO 941-743-2656 SO FA BEAUTIFUL Tropical Colors. Like New. PGI area. $95 305-395-3333 SOFA CHAIR N ew N ever U se d Lays Flat. $150 941-625-0384 S WIVEL R OC KER + Footstool, pink upholstery, exlent, 2 avail, ea $150, OBO 941-740-0357 S WIVEL R OC KER upholstered mauve pink chair, A+, 2 avail, ea $90, OBO 941-743-2656 WINDSOR ROCKER Nichols & Stone, solid maple, ex. cond $85 941-235-2203 6038 ELECTRONICS AT&T IPHONE 8 p l us rose gold with case 64 gigabyte $500 941-380-2429 6040 TV/STEREO/RADIO 4 2 Ž TV Panasonic f lat screen, great picture with remote & manual $100 941-815-8999 DVD PLAYER video recorder 1Sony 1 panasonic exc cd 15 each $15 941-629-6374 SPEAKER STANDS S anus Systems Adjustable 30Ž to 48Ž, Black $75 954-642-6599 TV CO N SO LE dark wood, glass doors, 48Žl, new. $75 941-235-2203 TV JV C 6 1Žprojection with table stand. Used little. $200, OBO 315-380-7296 6060 COMPUTER EQUIPMENT COMPUTER BAG Samsonite rolling Leather exce cond $40 941-228-1745 6065 CLOTHING/JEWELRY ACCESSORIES MEN` S C L O THE S S ize 36 38 MEN`S SHOES Size 7.5-8 W OMEN`S CLOTHES Size Large & EX Large, WOMEN`S SHOES Size 9.5 941-258-4932 6070 ANTIQUES COLLECTIBLES 1 990 BUDWEI S ER BEER Stein mug mint, 7Ž tall $15 941-639-1517 ALWAYS BUYING ANTIQUES, ART, SILVER NEW ENGLAND ANTIQUES (941) 639-9338 AVON S tutz B earcat & P o l ar Bear/Iceburg vintage filled bot tles Ea $15 941-639-1517 BUYIN G O LD M O NEY SILVERCOINS & PAPER MONEY. 941-626-7785 CIRCUS 1977 mov i e program The Great Wallendas 3 auto graphs $75 941-412-7622 HUMMEL 1 9 4 8 f igurine The PhotographerŽ mint, huge bar gain! $80 941-639-1517 NA SC AR CO LLE C TIBLE S 15+ items $150 941-412-7622 RE CO RD ALBUM S Over 50 LP Albums OLDIES $35, OBO 941-876-3280 RONALD MCDONALDS vintage watches, 1 boys 1 girls both for $20 954-642-6599 R O NALD REA G AN presidential medal of merit w/embossed case $20 941-639-1517 6090 MUSICAL C LARINET WITH C A S E, good playable condition, com plete. $90 941-575-7793 CLARINET WITH CASE j oint corks and pads in good condition $85 941-575-7793 C LARINET with new case, j oint corks and pads in good condition $75 941-575-7793 6095 MEDICAL P O WER LIFT C HAIR, 2 to choose from. $100 & $150. 941-625-0384 WALKER 4 WHEEL Like new. Orig over $200. $85 941-580-4460 WALKER b ra k es, storage, lightweight, 3 wheels. Plush. $65 941-580-4460 6100 HEALTH/BEAUTY 4 WHEEL WALKER Adult w / brakes, padded seat and pouch NICE $79 941-493-3851 6110 TREES & PLANTS ALOE AGAVE b egon i a d ev il s backbone fern paddle plant pur ple queen $5 941-202-3696 A V OC AD O ( FL & HA SS) C ITRUS (1-3) Aechmea Primera Bromeliads $10 941-202-3696 BEAUTY BERRY NATIVE PLANT PURPLE BERRY 2-3 In 3 gal pot $8 941-258-2016 BROMELIADS VARIOUS ki n d s shapes colors and sizes in pots starting at $5 941-202-3696 DWF P O IN C IANA red or yel, blooms attract butterflies 3 gal pot $10 941-258-2016 FRANGIPANI JATROPHA oys ter pineapple pothos snake spi der lily $5 941-202-3696 JATR O PHA EVER G REEN year round red blooms 3 tall in 3 gal pot $10 941-258-2016 NURSERY LIQUIDATIONPlants, Trees, Shrubs, etc EVERYTHING MUST GO! 5659 SW Owens School St DEE OAKS NURSERY 863-494-3444 PAGODA OR CORAL p l ant 3 5 red blooms attract butterflies, humbirds $10 941-258-2016 PLANTAIN TREE 3 -5 lush trop ical produces edible fruit $10 941-258-2016 PONYTAIL PALM PAIR (5 ta ll) Madjool Palm Pair others each pair $100 941-202-3696 Treemendous Tree, Inc. NURSERYHUGE PINEAPPLE PLANTSw/ lots of fruit 2 for $50/ea MANY OTHERS AVAILABLE!STOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A

PAGE 34

The Sun | Wednesday, August 22, 2018 www.yoursun.com Page 19 6125 GOLF ACCESSORIES GOLF BAG B ran d N ew w / tag, Naples Bay, tan/navy, tons of storage $150 941-740-0357 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 GETRESULTS USECLASSIFIED! 6128 EXERCISE / FITNESS ELLIPTICAL PROFORM 650 CardioCrossTrainer. Excellent working condition. $75 941-473-3692 GYM BAG B rown L eat h er, Like New! $20 941-257-5500 STATIONARY BIKE barely used in excellent condition. $50 941-412-7622 6130 SPORTING GOODS FIREWOOD $100.00 PER PICK UP LOAD NOCAMPINGTRIPIS COMPLETEWITHOUTIT! PINE, OAK, ORCITRUSSPLIT, BUN-DLED, ANDREADYFORTHE FIREPIT! 941-468-4372 KNEE B O ARD H O Edge Pro w/carry case Very Nice! $99 941-493-3851 RED LASER U n i versa l C r i mson Trace Red Laser Sight $75, OBO 941-661-7284 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. 6133 HUNTING & FISHING SUPPLIES CO RNER G UN C ABINET Lots of storage, holds 6 guns, locks. $350 941-457-3010 6135 BICYCLES/ TRICYCLES 70S SCHWINN VARSITY Good tires seat All clean & original Red $30 941-544-0042 ADULT TRICYCLE T ra il mate New tires tubes Mags Lg Seat & Basket $180 941-544-0042 BI C Y C LE High end road bike 21sp Proflex 254 light weight. ex cond $190 941-815-8999 BIKE HELMET S (3) Ultra Light, S-M, $10 each 941-257-5500 C ANN O NDALE MEN S ULTEGRA, 54CM,red, ex. cond. $450 941-979-0712 FUJI R O AD RA C ER ELI OS C R O MOLY 24 SPEED COMP 54cm CLEAN $85 941-544-0042 ROAD BIKE MOTOBECANE Ridden 1 month. 21 Spd. 26Ž wheels, 22Ž frame. Like new $325 941-875-9030 TRIKE 3 Wheel Adult Brand new, Easy To Ride, Big Seat, In Box! $275 941-524-1025 U S A ADULT TRIKE DE SO T O Good 24 tires lg Seat & Basket $150 941-544-0042 6138 TOYS/GAMES G IANT JUMBLIN G tower 51 wood pieces. 3-4ft tall. New in box $50 941-330-6546 KID S MEAL T O Y S variety 90 s. 245 toys unopened. $175, OBO 315-380-7296 LE GO BL OC K S building blocks Lego box full paterns and model prints $50 941-629-6374 LITTLE PET S H O P 57 asst pcs nice cond $35 941-426-4151 TINKERT O Y S ET wood 300 plus pcs nice cond $35, OBO 941-426-4151 6140 PHOTOGRAPHY/ VIDEO TRIP O D f or camera or video light weight,collapsible legs, VG condition. $12 941-575-7793 6145 POOL/SPA/ & SUPPLIES **SPAS & MORE** Family owned and operated for 20 years! www.spasandmoreflorida.com Over 40 Spas to choose from. We take trades! We Move Spas & We Buy Used! 941-625-6600 POOL CLEANER W/HOSE Hayward Navigator Pro $35 910-578-5273 POOL COVER REEL ADJUSTABLE WIDTH $50, OBO 910-578-5273 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 DUMP CART G roun dW or k T owBehind 750LB. capacity E/C $85 941-662-7644 HED G E TRIMMER G as. Ryobi 26cc 22Ž HT NIB $145 941-485-0681 LAWN MOWER E go 21Ž b attery operated less than 1 yr. old. $225 540-229-5948 LAWN MOWER RIDING HUSTLER, heavy duty, 48Ž hydrostatic Zero turn, great cond. No commercial use. $1,650 941-639-4340 LAWN TRACTOR A gr i F a b T ow behind drop spreader 175lb. max tow $125 941-662-7644 LAWNMOWER S napper Self-propelled 21Ž $75, OBO 941-485-0681 MOWER J o h n D eere 42Ž T w i n Bagger For 100 series tractors E/C $200 941-662-7644 MOWER MURRAY RIDER 11HP, 30Ž CUTNEWBATTERY$425 (941)763-4818 PRE SS URE WA S HER Excell Honda 2700 psi $200, OBO 941-485-0681 PUSH LAWNMOWER Lawnboy 20Ž high wheel $65, OBO 941-485-0681 6160 LAWN & GARDEN RIDING LAWN MOWER SNAP PER 30Ž12.5 HP. Good cond. dependable. Built for service to last. $450 941-875-9030 RIDIN G M O WER HU SQ VARN A 42in cut Courage series Kohler engine well maintained $380 941-460-8777 RIDING MOWER M urray, 30Ž cut, 11HP, runs good, cuts good, no reverse gear. $200 941-966-1820 TRACTOR C u b C a d et, A uto, H ydrostic, 42Ž Cut. Horizontal Engine. $450. 941-743-8243 WATER SOFTENER M o d e l 2510 Econominder $150, OBO 941-485-0681 6161OUTDOOR LIVING G IANT JUMBLIN G tower 51 wood pieces. 3-4ft tall. New in box $50 941-330-6546 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 CORRUGATED DRAIN PIPE 70 Ft. of 4-inch flexible black $35, OBO 941-697-5996 ELE C TRI C DI SCO NNE C T 60 amp 240 volt $20 941-228-1745 6180 HEAVY/CONST. EQUIPMENT HYDRAULI C O IL TANK Ford For tractors with loader Etc. $120 941-460-9540 6190 TOOLS/ MACHINERY A C ETYLENE T O R C H Welding tips, cart, tanks w/gas $300 863-491-0366 M O T O R S TAND Like new, heavy duty $100 863-491-0366 EN G INE H O I S T Heavy duty (cherry picker) $150 863-491-0366 C HAIN S AW ELE C TRI C 14in. 9am like new! $38 941-474-4254 CO MPRE SSO R Emglo 1.5 HP Cast iron cylinder excellent con dition $150 941-460-9540 GRINDER R oc k we ll P e d esta l (2) 6Ž whls 1/2 HP,floor std 46ŽH. ex cond $350 941-496-4727 MITER S AW 1 2 Ž C ra f tsman with stand & blade. Used once. like new $110 941-815-8999 P O LE TREE TRIMMER f iskers 14ft 1.125in.cut like new! $38 941-474-4254 POWER SANDER B&D 1.6 amp 1/4 in sand paper $12 941-474-4254 TABLE SAW 4Ž DREMEL MODEL 580-2 other tools for less $100 941-275-5837 TOOLS new an d use d too l s up to $20.00 941-228-1745 VINTAGE PULLEY 12Ž metal large nice cond $60 941-426-4151 WET VACUUM Carpet Cleaner Good condition $30 941-460-9540 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. EYE CANDYŽ EASY ON THE EYESŽ RESCUE CATS Drop dead gorgeous Siamese male, white female, Tabby Manx (no tail) and steal your heart away kittens. Experience Awesome everyday: get a cat! Cats come with happiness guarantee!! 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. A KC STANDARD POODLE PUPS 8 wks, Champ. sired, Black, Red, Apricot, Cream & white. shots & dewormed. $1200. (502)-817-3329 6236 PET SUPPLIES & SERVICES C ANNI S TER A Q UARIUM power filter new Sun-Sun HW305 $35 941-423-2585 REPTI S AFE 6 4 O Z new for reptiles amphibs $10 941-423-2585 REPTISAFE 64OZ new for reptiles amphibs $10 941-423-2585 S MALL PET EXER C I S E PEN S 2 new. For gerbil hamsters $25 941-423-2585 6250 APPLIANCES AC WINDOW UNIT INCLUDES HEAT$125. (941)763-4818 COFFEE MAKER K eur i g deluxe. Orig. $359. p60 Like new gift $125 941-580-4460 FREEZER Ni ce, Whi te, $100 (941)763-4818 delivery avail. FRID G E S TAINLE SS S amsung side by side and micro cln pair $300 941-544-0042 KEURIG d e l uxe co ff ee ma k er orig 359. latte cappicino expresso $85 941-580-4460 MI C R O WAVE Hamilton Beach 1.1 cu ft Like new $40 941-412-7622 REFRIDGERATOR GE w hi te, Top Freezer $250 (941)7634818 S TEAM C LEANER, O RE C K. Hard floors, carpet, fabrics, xlnt cond $80 941-740-0357 WASHER & DRYER Ni ce, White, $325. (941)763-4818 deliver y avail. W A S HER & DRYER older $100 941-412-7622 6260 MISCELLANEOUS FOR SALE 45RPM RE CO RD S 200 + you pick at $1.00 each $1 941-496-9252 $75.00 per panel SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 visit us at www. SlidingDoorsandmore.com Call Bob 941-706-6445 Owned and operated by Local Fire fighter. L o w o v e r h e a d = L o w p r i c e s A M. FLA G made in U S A embossed-aluminum 12Žx18Ž $29 941-496-9252 BEATHOVEN 9TH SYMP 5cds. book & box $22 941-496-9252 COFFEE POT F ar b erware P er k perfect $22 941-496-9252 DONATE YOUR CAR 877-654-3662 FAST FREE TOWING 24 hr. Response Maximum Tax Deduction UNITED BREAST CANCER FDN Providing Breast Cancer Information & Support Programs FIREWOOD Split, Bundled, and ready for the firepit! Perfect for these cooler nights! Pine, Oak, Citrus 941-468-4372 FLOOR LAMP O ttLi te, for reading, needle work, etc $45 941-629-6374 GIANT JUMBLING tower 51 wood pieces. 3-4ft tall. New in box $50 941-330-6546 LUNG CANCER? And age 60+? You and your family may be entitled to sig nificant cash award. Call 855 259-0557 for info. No risk. No money out of pocket. MICHAELS ON EAST GIFT CARD $50 value, no expiration date $40 941-493-3851 PUZZLES N umerous L arge P uzzles. $3, OBO 941-876-3280 RECORD COLLECTION includes album covers 5 0 cents each. Entire collection. 941-496-9252 TILE&GROUT CLEANER M cCollock model 1275 new in the box $90 OBO 941-228-1745 6260 MISCELLANEOUS FOR SALE VINTAGE PULLEY 12Ž metal large nice cond $60 941-426-4151 WATER DISPENSER ceram i c with stand and 5 plastic containers $20, OBO 941-235-1839 6265 FREE MERCHANDISE 5 0 G ALL O N RAIN BARREL with pvc plumbing $0 941-235-1839 6270 WANTED TO BUY/TRADE BUYIN G S ILVER CO IN S DIMES Thru SILVER DOLLARS. 941-626-7785 7000TRANSPORTATION 7020 BUICK 20 1 2 BUI C K LA C R OSS E $12,990. GOLD, 71K MI. 855-280-4707 DLR 2016 BUICK ENCORE $21,9954DR SUV 866-726-8593 DLR 7030 CADILLAC 2009 CADILLAC CTS $7,000 Good condition. 49k miles Call 941-225-5716 2003 C ADILLA C C T S $8,990 4door 125,191 Mi, 844-468-0509 DLR 2007 CADILLAC DTS $9 500 Sedan, Gold, 42,464 mi 866-726-8593 DLR 20 1 3 C ADILLA C S RX $16,990 BLACK, 71K MI. 855-280-4707 DLR 2012 CADILLAC CTS $16,990 RED, 32K MI. 855-280-4707 DLR 20 1 6 C ADILLA C E SC ALADE esv $50,990 4X2 PREM. WHITE 844-468-0509 DLR 20 1 8 C ADILLA C E SC ALADE esv $71,990 4X2 LUXURY 844-468-0509 DLR 2016 CADILLAC SRX LUXY Call for Price!!4Dr green 42,607 mi866-726-8593 DLR 7040 CHEVROLET 2006 CHEVY MALIBU MAXX $4,450Blue, 117K, Runs Great, Cold AC 313-850-5887 dlr 20 1 2 C HEVY E Q UIN O X $8,950. SILVER ICE, LT 92KMI 855-481-2060 DLR 2011 CHEVY EQUINOX $10,990 AWD, 153K Mi, 844-468-0509 DLR 20 17 C HEVR O LET MALIBU $17,990. WHITE, 22K MI. 855-280-4707 DLR 20 14 C HEVY C AMAR O $22,990 2dr coupe 37,424 Mi, 844-468-0509 DLR 2008 C HEVY CO RVETTE $25,990 2DR CONV. BLACK 844-468-0509 DLR 20 1 6 C HEVY CO L O RAD O $32,900 4 DR Pickup, Red 31,157 mi 866-726-8593 DLR 2017 CHEVY TAHOE $41,990 4x2 LT 40,069 Mi, 844-468-0509 DLR 2018 CHEVY EQUINOX $22,722 4dr SUV, GRAY 13,607 M 844-467-9558 DLR 2018 CHEVY IMPALA LT 1LT $21,786 4dr SEDAN, WHITE, 18,215 M 844-467-9558 DLR 2015 CHEVY CORVETTE Call for Price!! 2CPE 13,950 mil 866-726-8593 DLR 2011 CHEVY TRAVERSE 71K MILES, LOCAL TRADE MATTAS MOTORS 941-916-9222 DLR 2004CHEVY TRAIL BLAZER MATTAS MOTORS 941-916-9222 DLR 1996 CHEVY CORVETTE Call for Price!! 2CPE WHITE 27,703 mil 866-726-8593 DLR 2014 CHEVY CAMARO 1LT $18,226 2D COUPE 38,755 M 844-467-9558 DLR 7050 CHRYSLER 2013 CHRYSLER 300M $15,990. SILVER, 49K MI. 855-280-4707 DLR 2015 CHRYSLER 200 $17,900 Sedan, 4 door 26,025 miles 866-726-8593 2013 CHRYSLER 200 S $18,900 Conv 20,926 MI 866-726-8593 dlr 2015 CHRYSLER 200 $19,500 Sedan, 4 door 16,243 mil 866-726-8593 DLR 2014 CHRYSLER T&C $19,900 pass van 44,735 MI 866-726-8593 dlr 2018 CHRYSLER 200 S $29,900 Conv 11,876 MI 866-726-8593 dlr 2008 CHRYSLER T&C $7,734 4dr PASS VAN, 90 301 M 844-467-9558 DLR 7050 CHRYSLER 2009 C HRY S LER PT CRUISER 4 CYL. AUTO, 59K MILESMATTAS MOTORS 941-916-9222 DLR 20 1 8 C HRY S LER 300 LTD $20,929 4dr SEDAN, WHITE, 20,787 M 844-467-9558 DLR 2015 CHRYSLER T&C $18,899 4dr PASS VAN, 30,432 M 844-467-9558 DLR 7060 DODGE 2003 D O D G E RAM 2 5 00 $6,990 4x4 quad cab 844-468-0509 DLR 20 1 3 D O D G E DART $13,989 4D SEDAN SXT 844-468-0509 DLR 20 15 D O D G E DART G T $15,900, 4DR SE DL 27,430 mil 866-726-8593 DLR 200 5 D O D G E RAM 15 00 $16,990 4X4 MEGA CAB 844-468-0509 DLR 20 1 6 D O D G E DART S E $17,900, 4DR SE DL 393 mil 866-726-8593 DLR 20 15 D O D G E J O URNEY $19,990 WHITE 30,880 mil 866-726-8593 DLR 20 17 D O D G E G RC ARAVAN $22,900PASS VAN WHITE 18,667 mil 866-726-8593 DLR 20 14 D O D G E DURAN GO $22,900GT WAGON 84,908 mi 866-726-8593 DLR 20 1 2 D O D G E RAM 15 00 $22,990, 4x4 CREW Cab 844-468-0509 DLR 20 1 6 D O D G E C HALLEN G ER $25,990 2DR Coupe 31k Mi 844-468-0509 DLR 20 1 3 D O D G E DURAN GO $26,995, GT WAGON 64,337 mi 866-726-8593 DLR 20 14 D O D G E DURAN GO $27,990 4x2 4door 844-468-0509 DLR 20 1 6 D O D G E C HALLEN G ER $29,900, 4DR CPE BLK 17,761 mil 866-726-8593 DLR 20 17 D O D G E RAM 15 00 $39,989, 4x4 CREW Cab 844-468-0509 DLR 20 17 D O D G E DURAN GO $39,995, R/T WAGON 11,695 mil 866-726-8593 DLR 20 17 D O D G E C HAR G ER R/T $24,769 4D SEDAN 14,301 M 844-467-9558 DLR 20 1 8 D O D G E C HALLEN G ER SXT $24,492 2D COUPE 1,085 M 844-467-9558 DLR 2017 DODGE JOURNEY SXT $15,108 4dr SUV, RED 36,475 M 844-467-9558 DLR 7070 FORD 20 1 0 F O RD C R O WN VI C $6,900. SEDAN 73,471 mil 866-726-8593 DLR 2013 FORD FOCUS SE $7,450. Clean Car Fax, Gray, exc Gas Mileage. 941-650-8715 Dlr 2009 F O RD MU S TAN G $8950 White, Clean, 45th Anniv, Alloy Wheels 941-650-8715 DLR 20 1 3 F O RD F OC U S $8,990. BLACK, 32K MI. 855-280-4707 DLR 20 1 0 F O RD F OC U S $8 99 5 Silver, 65K, Clean 313-850-5887 DLR 20 1 2 F O RD E SC APE $10,900 4DR WAGON, 85,450 MI 866-726-8593 dlr 2014 FORD FOCUS $10,995 Black, 43K miles. 313-850-5887 DLR 2010 FORD TAURUS $11,995 sedan78,641 MIL 866-726-8593 DLR 2015 FORD FOCUS SE $13,600 HATCHBACK10,386 MI 866-726-8593 DLR 2011 FORD FUSION $13,990 4D FWD SILVER 844-468-0509 DLR 2016 FORD FOCUS SE $14,500 SEDAN 24,394 MI 866-726-8593 DLR 2013 FORD C MAX $14,888, HTCHBK 4DR 62,573 mil 866-726-8593 DLR 20 17 F O RD F OC U S S $14,900 Sedan 620 MI 866-726-8593 DLR 2015 FORD FOCUS SE $14,995 HATCHBACK10,107 MI 866-726-8593 DLR 2017 FORD FOCUS SE $15,900 SEDAN7,214 MI 866-726-8593 DLR 2017 FORD FOCUS S $15,995 Sedan 9,391 MI 866-726-8593 DLR 20 15 F O RD FU S I O N S E $16,900 SEDAN, 25,169 MIL 866-726-8593 DLR 2013 FORD EDGE LTD $16,987. WHITE TRI-COAT, 63KMI 855-481-2060 DLR 20 1 6 F O RD FU S I O N S E $17,500 SEDAN, 23,397 MIL 866-726-8593 DLR 2017 FORD MUSTANG $17,900 CONV, 55,034 MIL 866-726-8593 DLR 2014 FORD FOCUS S $17,900 Sedan 41,797 MI 866-726-8593 DLR 2015 FORD FUSION SE $18,995 SEDAN, 50,241 MIL 866-726-8593 DLR 20 15 F O RD E SC APE S E $18,995 4DR WAGON, 37,755 MI 866-726-8593 DLR

PAGE 35

Page 20 www.yoursun.com The Sun | Wednesday, August 22, 2018 7070 FORD 20 15 F O RD E SC APE $19,500 4DR WAGON, 50,616 MI 866-726-8593 dlr 20 15 F O RD MU S TAN G $19,900 Convtbl silver 57,273MI 866-726-8593 DLR 20 1 6 F O RD FU S I O N $19,990 4D FWD BLACK 844-468-0509 DLR 2003 F O RD THUNDERBIRD $19,995 Conv, 57,362 MIL 866-726-8593 DLR 2018 FORD ESCAPE SE $20,900 4DR WAGON, 4,230 MI 866-726-8593 20 1 6 F O RD E SC APE S E $20,900 4DR WAGON, 12,011 MI 866-726-8593 2017 FORD ESCAPE $20,995 4DR WAGON, 3,784 MI 866-726-8593 dlr 20 15 F O RD C -MAX $20,995,HTCHBK 25,873 mil 866-726-8593 DLR 20 1 2 F O RD EXPEDITI O N $21,500 4dr SUV BLACK 67,364 mi 866-726-8593 dlr 20 17 F O RD E SC APE S E $21,900 4DR WAGON, 5,756 MI 866-726-8593 20 17 F O RD E SC APE S E $21,900 4DR WAGON, 5,756 MI 866-726-8593 2014 FORD MUSTANG $21,990 2D COUPE V6 SILVER 844-468-0509 DLR 20 17 F O RD MU S TAN G $22,995 COUPE, 26 MIL 866-726-8593 DLR 20 17 F O RD E SC APE S E $22,995 4DR WAGON, 28,057 MI 866-726-8593 20 14 F O RD EXPL O RER $23,888 4DR WAGON, 50,414 MI 866-726-8593 dlr 20 1 6 F O RD TRAN S IT VAN $24,995 19,165 mil 866-726-8593 DLR 20 15 F O RD E SC APE $24,995 4DR WAGON, 9,466 MI 866-726-8593 dlr 20 14 F O RD F-15 0 $2 5, 900 PICKUP TRUCK, 24,328 MIL 866-726-8593 dlr 2017 FORD MUSTANG $25,995 COUPE, 140 MIL 866-726-8593 DLR 20 17 F O RD ED G E S P O RT $26,900 4DR WAGON, 953 MI 866-726-8593 DLR 20 17 F O RD ED G E S P O RT $26,900 4DR WAGON, 22,769 MI 866-726-8593 DLR 20 15 F O RD F-15 0 $26 900 Pickup Truck, 26,698 MI 866-726-8593 dlr 2017 FORD ESCAPE $26,995 4DR WAGON, 7,072 MI 866-726-8593 dlr 2017 FORD ESCAPE $26,995 4DR WAGON, 6,797 MI 866-726-8593 dlr 20 1 3 F O RD F-15 0 $2 7, 988 PICKUP TRUCK, 34,325 MIL 866-726-8593 dlr 20 14 F O RD F-15 0 $28 800 SUPERPICKUP,, 59,287 MIL 866-726-8593 dlr 20 1 6 F O RD F-15 0 $28 900 PICKUP TRUCK, 24,848 MIL 866-726-8593 dlr 20 1 6 F O RD EXPL O RER $28,900 4DR WAGON, 14,820 MI 866-726-8593 20 14 F O RD F-15 0 $28 900 CREW PICK UP 48,307 MIL 866-726-8593 dlr 20 15 F O RD FU S I O N $28,995 SEDAN 8 mil 866-726-8593 DLR 20 17 F O RD FLEX $29 900 Limited, Wagon 19,737 MI 866-726-8593 DLR 20 1 6 F O RD EXPL O RER $29,900 4DR WAGON, 46,463 MI 866-726-8593 20 1 6 F O RD F-15 0 $29 99 5 PICKUP TRUCK, 839 MIL 866-726-8593 dlr 2016 FORD EXPLORER $30,900 4DR WAGON, 27,116 MI 866-726-8593 dlr 20 1 6 F O RD F-15 0 $30 99 5 PICKUP TRUCK, 1,223 MIL 866-726-8593 dlr 20 17 F O RD FLEX $3 1, 900 Limited, Wagon 10,906 MI 866-726-8593 DLR 20 15 F O RD F-15 0 $3 1, 900 PICKUP TRUCK, 82,804 MIL 82,804 MI 866-726-8593 dlr 20 15 F O RD MU S TAN G $31,990 2D FASTBACK GT 844-468-0509 DLR 20 15 F O RD F3 5 0 $3 1, 99 5 SUPERCAB, 44,978 MIL 866-726-8593 dlr 20 1 8 F O RD F-15 0 $32 ,5 00 PICKUP TRUCK, 7,690 MIL 866-726-8593 dlr 20 15 F O RD F-15 0 $32 800 PICKUP TRUCK, 54,149MIL 866-726-8593 dlr 20 15 F O RD F-15 0 $32 99 5 PICKUP TRUCK, 23,862 MIL 866-726-8593 dlr 20 1 6 F O RD F2 5 0 $33 900 PICKUP TRUCK, 8,444 MIL 866-726-8593 dlr 2016 FORD MUSTANG $33,995 COUPE, 27,786 MIL 866-726-8593 DLR 7070 FORD 2014 FORD F 150 $34 500 PICKUP TRUCK, 37,121 MIL 866-726-8593 dlr 2017 FORD EDGE SPORT $35,900 4DR WAGON, 953 MI 866-726-8593 DLR 20 1 6 F O RD ED G E $36 ,5 00 K4A 4DR, WHITE 7 MI 866-726-8593 20 1 6 F O RD F-15 0 $3 7, 900 PICKUP TRUCK, 18,409 MIL 866-726-8593 dlr 20 1 6 F O RD F-15 0 $38 ,5 00 PICKUP TRUCK, 14,542 MIL 866-726-8593 dlr 20 17 F O RD FLEX $38 988 Limited, Wagon 159 MI 866-726-8593 DLR 2017 FORD MUSTANG $38,995 COUPE, 27 mi 866-726-8593 DLR 20 17 F O RD MU S TAN G $38,995 CONVERTIBLE, 1,573 mi 866-726-8593 DLR 20 1 6 F O RD EXPL O RER $40,500 4DR WAGON, 15,713 MI 866-726-8593 20 15 F O RD F-15 0 $ 4 0 99 5 CREW PICKUP, 20,994 MIL 866-726-8593 dlr 20 17 F O RD EXPL O RER $41,500 4DR WAGON, 3,747 MI 866-726-8593 20 17 F O RD EXPL O RER $42,900 4DR WAGON, 5,112 MI 866-726-8593 20 1 6 F O RD F-15 0 $ 4 2 900 PICKUP TRUCK, 7,100 MIL 866-726-8593 dlr 20 15 F O RD EXPEDITI O N $42,900 4dr SUV 13,629 mi 866-726-8593 dlr 2017 FORD EXPEDITION $43,995 4dr SUV 18,738 mi 866-726-8593 dlr 2017 FORD F 250 $45 995 PICKUP TRUCK, 17,149 MIL 866-726-8593 dlr 20 1 6 F O RD F3 5 0 $ 4 6 99 5 PICKUP 14,959 MIL 866-726-8593 dlr 20 1 6 F O RD F-15 0 $ 4 8 900 PICKUP TRUCK, 19,497 MIL 866-726-8593 dlr 20 1 6 F O RD F2 5 0 $ 4 8 99 5 PICKUP TRUCK, 22,327 MIL 866-726-8593 dlr 2017 FORD F 150 $49 900 PICKUP TRUCK, 47,129 MIL 866-726-8593 dlr 20 1 8 F O RD F-15 0 $ 4 9 99 5 PICKUP TRUCK, 709 MIL 866-726-8593 dlr 2018 FORD F 150 $49 995 PICKUP TRUCK, 709 MIL 866-726-8593 dlr 2017 FORD F 350 $50 700 Super Cab10,056MIL 866-726-8593 dlr 2016 FORD F 350 $51 900 PICKUP MAGNETIC, 22,894 MIL 866-726-8593 dlr 2017 FORD F 350 $51 995 Super pickup 16,685MIL 866-726-8593 dlr 20 1 8 F O RD F-15 0 $ 5 2 99 5 PICKUP TRUCK, 6,353 MIL 866-726-8593 dlr 20 15 F O RD F-15 0 $ 5 3 99 5 PICKUP LARIAT, 6,715 MIL 866-726-8593 dlr 20 15 F O RD F-15 0 $ 5 3 99 5 PICKUP LARIAT, 25,652 MIL 866-726-8593 dlr 20 15 F O RD F3 5 0 $ 54,5 00 PICKUP TRUCK, 25,422 MIL 866-726-8593 dlr 20 17 F O RD EXPL O RER $55,025 4DR WAGON, 70 MI 866-726-8593 20 1 8 F O RD F-15 0 $ 57, 99 5 PICKUP TRUCK, 36 MIL 866-726-8593 dlr 20 17 F O RD F2 5 0 $63 99 5 PICKUP TRUCK, 3,836 MIL 866-726-8593 dlr FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednesday ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 20 1 8 F O RD F-15 0 XLT $29,699 4D Supercrew 14,421 M 844-467-9558 DLR 20 1 6 F O RD TRAN S IT VAN $28,900PASS VAN 25,793mil 866-726-8593 DLR 7070 FORD 20 1 3 F O RD F OC U S S E, 108K, Gray, Cold A/C 313-850-5887 Dlr 20 11 F O RD EXPL O RER C all For Price!! 4DR WAGON, 71,381 MI 866-726-8593 2009 F O RD TAURU S LIMITED 88K MI., NICELY EQUIPPED MATTAS MOTORS 941-916-9222 DLR 20 17 F O RD E SC APE S E $16,859 4D SUV 30,090 M 844-467-9558 DLR 7075 GMC 20 15 G M C S IERRA 15 00 $34,272 4x2 Crew Cab 844-468-0509 DLR 2017 GMC SIERRA 1500 $39,500. SLT, 6.2L, 4WD, Dbl. Cab. Like New! Loaded! 7,800 Miles. 716-474-1764 REDUCED! 20 15 G M C YUK O N XL-15 00 $41,981 4X2 DENALI 844-468-0509 DLR 7080 JEEP 20 1 6 JEEP G RC HER O KEE $39.995 7,357mil 866-726-8593 DLR 20 1 6 JEEP C HER O KEE $17,995, 38,504 mil 866-726-8593 DLR 2016 JEEP CHEROKEE $18,689 Latitude-Trim, FWD, 2.4L-I4, Cmfrt/Conv. Pkgs + More! Color: Red/Black; 19K Mi Original Owner. 703-801-1051 20 1 6 JEEP RENE G ADE $18,995 29,750 mil 866-726-8593 DLR 20 15 JEEP G RC HER O KEE $19,990. WHITE, 56K MI 855-280-4707 DLR 20 11 JEEP WRAN G LER $22,900 WAGON, GREEN 32,279 MI866-726-8593 DLR 20 1 6 JEEP CO MPA SS $22,995 11,329 mil 866-726-8593 DLR 20 15 JEEP G R C HER O KEE $24,989 4D 4X4 LIMITED 844-468-0509 DLR 20 17 JEEP wrangler $29,989 4Dr 4x4 Sport 844-468-0509 DLR 20 17 JEEP G R C HER O KEE $30,989 4Dr 4x2, 36k Mi 844-468-0509 DLR 20 1 6 JEEP WRAN G LER $33,995 6,145 mil 866-726-8593 DLR 20 15 JEEP G RC HER O KEE $36,500 8,105 mil 866-726-8593 DLR 2015 JEEP GR CHEROKEE $38,988 13,283 mil 866-726-8593 DLR 20 17 JEEP WRAN G LER $39,995 3,060mil 866-726-8593 DLR 2017 JEEP GR CHEROKEE $40,900 9,547 mil 866-726-8593 DLR 20 17 JEEP G RC HER O KEE $40,995 7,946 mil 866-726-8593 DLR 1 982 JEEP SC RAMBLER $49,800 silver 108,948mil 866-726-8593 DLR 20 15 JEEP G RC HER O KEE $51,888 26,740mil 866-726-8593 DLR 20 14 JEEP WRAN G LER UNlimited$28,067 4DR SUV, 42,080 M 844-467-9558 DLR 20 1 8 JEEP C HER O KEE LATITUDE $22,486 4D SUV SILVER 620 M 844-467-9558 DLR 20 1 2 JEEP WRAN G LER CHERRY RED CRYSTAL PEARL 58KMI 855-481-2060 DLR 2006 JEEP LIBERTY 4X4, 80K MILES MATTAS MOTORS 941-916-9222 DLR 20 17 JEEP PATRI O T S P O RT $13,202 4DR SUV, 27K M 844-467-9558 DLR 7090 LINCOLN 2006 LINCOLN LS $3,850 105k mi, Very w ell maintained. Cold ac, new tires. 239-872-7474 2007 LINCOLN TOWN-CAR $4,300 Original Owner. Exc. Condition! sold 1st day! 20 1 3 LIN CO LN MKZ $19,877. WHITE TRI-COAT, 25KMI 855-481-2060 DLR 20 17 LIN CO LN CONTINENTAL $52,500 9 621 mi 866-726-8593 DLR 7100 MERCURY 2003 MER C URY GRAND-MARQUIS $4,200 LS, BLUE 117K MI. FLORIDA CAR, GARAGE KEPT. VERY CLEAN NO SMOKE 941-460-8777 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 20 1 0 A C URA MDX $14,987. GRIGIO METALLIC 112KMI 855-481-2060 DLR 7147 AUDI 20 1 3 AUDI A4 20Q T $15,990 WHITE, 77K MI. 855-280-4707 DLR 7148 BMW 2014 BMW X1 S DRIVE28I$18,80027,500 MI, 1 OWNER, LOADED, LEATHER, NAV, BKUPCAMERACALLJUSTIN941 350-7544 20 14 BMW 328 I $ 1 9 900 4DR SEDAN BLACK 38,587 Mi 866-726-8593 DLR 2015 BMW 328I $23 500 4DR SEDAN BLACK 22,030 Mi 866-726-8593 DLR 20 15 BMW ALPINA B7 $44,990 4Door RWD Black 30,703 Mi, 844-468-0509 DLR 7160 HONDA 2008 HONDA CIVIC $6,500 Silver, 4 Door, 120K Mi. New Tires & Brakes 941-769-5003 2009 H O NDA FIT $7,490. BLUE, 100K MI. 855-280-4707 DLR 200 7 H O NDA A CCO RD ;X $7,900 4Door SE, Gray 86,484 mil866-726-8593 DLR 20 11 H O NDA IN S I G HT $7,987. CLEAR SKY BLUE, LX 79KMI 855-481-2060 DLR 20 1 2 H O NDA C IVI C $10,987. TAFFETA WHITE, LX 110KMI 855-481-2060 DLR 20 1 2 H O NDA C IVI C $10,987. BLACK PEARL, LX 76KMI 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 2 H O NDA C IVI C $11,677. CRIMSON PEARL, LX 38KMI 855-481-2060 DLR 20 11 H O NDA C R-V $14,877 GLACIER BLUE, SE, 38K MI 855-481-2060 DLR 20 1 3 H O NDA A CCO RD $14,950. WHITE PEARL, EX-L 72K MI 855-481-2060 DLR 20 14 H O NDA A CCO RD $15,911. GRAY, 22K MI. 855-280-4707 DLR 20 1 3 H O NDA C R-V $15,987. DIAMOND PEARL, EX-L 98KMI 855-481-2060 DLR 20 15 H O NDA O DY SS EY $26,989 4Dr FWD, 46k Mi 844-468-0509 DLR 20 1 6 H O NDA PIL O T LX $25,796 4D SUV BLUE 32,633 M 844-467-9558 DLR 20 1 6 H O NDA PIL O T EX-L $25,431 4D SUV BLUE 49,281 M 844-467-9558 DLR 20 1 6 H O NDA C R-V EX-L $24,030 4D SUV BLUE 7,825 M 844-467-9558 DLR 20 17 H O NDA A CCO RD SPORT $23,947 4dr SEDAN, 5,030 M 844-467-9558 DLR 20 14 H O NDA RID G ELINE RTS $22,694 4dr CREW CAB 66,165 M 844-467-9558 DLR 20 1 6 H O NDA C R-V EX-L $22,682 4dr SUV, silver, 11,727 M 844-467-9558 DLR 20 1 6 H O NDA C R-V EX $22,496 4dr SUV, GRAY, 13,147 M 844-467-9558 DLR 20 15 H O NDA C R-V EX-L $22,468 4dr SUV, 32,192 M 844-467-9558 DLR 20 1 6 H O NDA C R-V EX $21,520 BROWN, 33,004 M 844-467-9558 DLR 20 1 6 H O NDA O DY SS EY EX $19,799 PASS. VAN 59,228 M 844-467-9558 DLR 20 1 6 H O NDA C R-V LX $18,719 4D SUV 14,193 M 844-467-9558 DLR 20 15 H O NDA C R-V LX $18,290 4dr SUV, 23,165 M 844-467-9558 DLR 20 15 H O NDA C R-V LX $17,908 4dr SUV, 12,955 M 844-467-9558 DLR 20 1 6 H O NDA A CCO RD LX $17,703 4D SEDAN BLUE 15,001 M 844-467-9558 DLR 20 1 6 H O NDA C IVI C LX $15,885 4D SE WHITE 18,327 M 844-467-9558 DLR 20 15 H O NDA A CCO RD EX-L $15,367 4dr SEDAN, 75,158 M 844-467-9558 DLR 20 1 0 H O NDA O DY SS EY EXL $13,658 PASS. VAN 61,859 M 844-467-9558 DLR 7160 HONDA 20 15 H O NDA A CCO RD LX $13,139 4D SEDAN 53K M 844-467-9558 DLR 2009 INFINITY G3 7 $11,315 CONVERTIBLE 88,414 M 844-467-9558 DLR 7163 HYUNDAI 20 1 0 HYUNDAI SO NATA $8,900 79K MI 844-467-9795 DLR 20 11 HYUNDAI ELANTRA $8,990 4Dr Hatcbk, 91k Mi 844-468-0509 DLR 20 1 2 HYUNDAI VEL OS TER $9,877. SILVER W/ BLACK INT 81KMI 855-481-2060 DLR 20 1 6 HYUNDAI A CC ENT $10,990 4D SEDAN SE 844-468-0509 DLR 20 17 HYUNDAI ELANTRA SE $11,590 4Dr, SEDAN 844-467-9558 dlr 20 1 2 HYUNDAI SO NATA $12,677. SILVER BLUE PEARL 33K MI 855-481-2060 DLR 20 1 2 HYUNDAI SO NATA $12,989 4D SEDAN GLS 844-468-0509 DLR 20 17 HYUNDAI SO NATA $15,990 4D SEDAN WHITE 844-468-0509 DLR 20 17 HYUNDAI SO NATA $15,990 4D SEDAN SILVER 844-468-0509 DLR 20 1 3 HYUNDAI TU CSO N GLS $9,345 4Dr, SUV 96k Mi 844-467-9558 dlr 20 1 8 HYUNDAI S ANTA FE $18,124 4dr SUV, WHITE 16,279 M 844-467-9558 DLR 20 17 HYUNDAI SO NATA $13,570 4dr SUV, SILVER 41K M 844-467-9558 DLR 7165 INFINITI 20 1 0 INFINITI G3 7 $12,987. GRAPHITE SHADOW 66KMI 855-481-2060 DLR 20 1 3 INFINITI M 3 7 $24,989 4Dr RWD, 33k Mi 844-468-0509 DLR 7177 KIA 20 14 KIA O PTIMA LX $12,995 61,590 mi 866-726-8593 DLR 20 14 KIA LX S EDAN $12,995 Van 61,590 mi 866-726-8593 DLR 20 1 6 KIA F O RTE K O UP $15,989, 2Dr coupr, 19k Mi 844-468-0509 DLR 20 15 KIA SO RENT O $15,989, 4Dr FWD, 74k Mi 844-468-0509 DLR 20 15 KIA O PTIMA $15,989, 4Dr Sedan, 53k Mi 844-468-0509 DLR 20 17 KIA SO RENT O $18,911 GRAY, 16K MI 855-280-4707 DLR 20 17 KIA SO RENT O S X $29,900 Van 22,590 mi 866-726-8593 DLR 2012 KIA OPTIMA 4DR. SEDAN 4 CYL. EXTRA SHARP! MATTAS MOTORS 941-916-9222 DLR 20 11 KIA SO UL PLU S 4 CYL. AUTO, EXTRA CLEAN. MATTAS MOTORS 941-916-9222 DLR 20 15 KIA O PTIMA LX $13,704 4dr SEDAN 22,803 M 844-467-9558 DLR 7178 LEXUS 200 4 LEXU S L S -4 30 $13,900. WHITE, 59K MI. 855-280-4707 DLR 20 1 0 LEXU S RX3 5 0 $14,987. TUNGSTEN PEARL, 102KMI 855-481-2060 DLR 200 7 LEXU S G X-47 0 $15,900. SILVER, 112K MI. 855-280-4707 DLR 20 1 2 LEXU S E S 3 5 0 $18,900. SATIN, CERT, 50K MI. 855-280-4707 DLR 20 1 0 LEXU S RX3 5 0 $19,990. TRUFFLE, 58K MI. 855-280-4707 DLR 20 15 LEXU S E S 3 5 0 $22,911. A SILVER, CERT, 40K MI. 855-280-4707 DLR 20 1 2 LEXU S I S 3 5 0 $23,900. BLACK, NAV, CONV 66K MI. 855-280-4707 DLR 20 15 LEXU S C T200 H $25,990. WHITE, CERT, NAV 19K MI. 855-280-4707 DLR 20 14 LEXU S E S 3 5 0 $26,900. BLACK, CERT, 8,172 MI. 855-280-4707 DLR 2015 LEXUS RX 350 SUV $27,500 SILVER, 29KMI., NAV. BK-UP, BLINDSPOTFACT. WARR. OTHERSAVAIL. JUSTIN 941-350-7544 20 15 LEXU S RX3 5 0 $29,911. BLACK, CERT, 34K MI. 855-280-4707 DLR 20 17 LEXU S NX200 T $33,900. A SILVER, CERT, 21K MI. 855-280-4707 DLR 20 17 LEXU S GS 3 5 0 $48,990. BLACK, 7,236 MI. 855-280-4707 DLR 200 4 LEXU S E S 330 SEDAN TAN 106,703 MI 866-726-8593 DLR 7180 MAZDA 20 1 2 MAZDA 3 $11,987. RED MICA, S, 62KMI 855-481-2060 DLR 7180 MAZDA 2006 MAZDA MIATA-MX-5 $9,990 Touring, 36K Mi., 6 Spd. Exc. Cond! 570-575-3413 2006 MAZDA MIATA MX-5 $10,500 Only 12K Miles!! New Condition! 941-575-6579 7190 MERCEDES 20 1 2 MER C EDE S C C LA SS $15,987. PEARL BEIGE,SPORT 44K MI 855-481-2060 DLR 200 7 MER C EDE S S LK 3 5 0 $16,990. RED, 51K MI. 855-280-4707 DLR 2014 MERCEDES BENZ C 250 $19,989, 4Dr Sedan, 844-468-0509 DLR 7192 MINI COOPER 20 1 3 MINI COO PER $ 1 0 9 5 0 23K, Conv., Super clean, allo y wheels 941-650-8715 dlr 20 11 MINI COO PER S $11,989, 4Dr FWD, 844-468-0509 DLR 7195 MITSUBISHI 20 1 2 MIT S UBI S HI LAN C ER $6,977. WHITE METALLIC, ES, 85KMI 855-481-2060 DLR 20 17 MIT S UBI S HI MIRA G E $10,989 4D HATCHBACK 844-468-0509 DLR 7200 NISSAN 2003 NI SS AN ALTIMA $ 4, 9 5 0 2.5L, 85K, Very Nice Car. Clean car fax 941-650-8715 dlr 20 11 NI SS AN C UBE $8,977. WHITE PEARL, 1.8 S 61KMI 855-481-2060 DLR 20 14 NI SS AN ALTIMA $9 9 5 0 2.5S, 75K, White, Alloy Wheels, one Owner941-650-8715 dlr 20 15 NI SS AN R OG UE $13,989, 4Dr FWD, 59k Mi 844-468-0509 DLR 20 17 NI SS AN ALTIMA $17,989, 4DR SEDAN WHITE 844-468-0509 DLR 20 1 3 NI SS AN ALTIMA 2 .5 S $9,154 4Dr SE BLUE 72,006 MI 844-467-9558 DLR 20 14 NI SS AN S ENTRA S V $8,433 4dr SEDAN 84K M 844-467-9558 DLR 20 1 6 NI SS AN PATHFINDER SL $24,087 4dr SUV, BLACK, 29,459 M 844-467-9558 DLR 20 1 8 NI SS AN R OG UE S V $18,940 4D SUV 11,340 M 844-467-9558 DLR 20 17 NI SS AN R OG UE S V $16,893 4D SUV 31,058 M 844-467-9558 DLR 20 15 NI SS AN ALTIMA 2 .5 S $15,035 4dr SEDAN, 6,590 M 844-467-9558 DLR 20 15 NI SS AN ALTIMA 2 .5 S $12,389 4Dr SE 42,922 MI 844-467-9558 DLR 20 1 6 NI SS AN S ENTRA S V $11,690 4Dr SE, 42,896 MI 844-467-9558 DLR 20 14 NI SS AN ALTIMA 2 .5 SV $11,585 4Dr SE SILVER 41K MI 844-467-9558 DLR 7207 SUBARU 20 14 S UBARU C R OSS TREK $17,990, 4x4 AWD 844-468-0509 DLR 20 14 S UBARU O UTBA C K $16,920 4dr SUV, WHITE 71,143 M 844-467-9558 DLR 7210 TOYOTA 2005 TOYOTA CAMRYSOLARA $2,750Convert. Red w/ black roof V6, 1 owner, 176k miles, new tires 11/2017 941-979-2707 2009 T O Y O TA CO R O LLA $6,995 Silver, Clean Car 313-850-5887 DLR 20 11 T O Y O TA RAV-4 $9,877. CLASSIC SILVER, 152KMI 855-481-2060 DLR 20 11 T O Y O TA C AMRY $9,977. BLUE RIBBON, SE, 107KMI 855-481-2060 DLR 2008 T O Y O TA AVAL O N $9,990. BLUE, NAV, 113K MI. 855-280-4707 DLR 200 7 T O Y O TA AVAL O N $9,990. SILVER, XLE, 101K MI. 855-280-4707 DLR 20 1 2 T O Y O TA AVAL O N $12,950. CLASSIC SILVER, 50K MI 855-481-2060 DLR 20 15 T O Y O TA CO R O LLA $13,990. SILVER, LE, 34K MI. 855-280-4707 DLR 20 1 2 T O Y O TA HI G HLANDER $15,950. GRAY METALLIC, LTD, 108K MI 855-481-2060 DLR 20 1 2 T O Y O TA HI G HLANDER $18,877. CLASSIC SILVER, SE, 51K MI 855-481-2060 DLR 20 15 T O Y O TA RAV4 $19,911. GRAY, LTD, AWD, 30K MI. 855-280-4707 DLR 20 15 T O Y O TA C AMRY $19,990. BEIGE, NAV, 35K MI. 855-280-4707 DLR 20 14 T O Y O TA VENZA $21,990. GRAY, XLE, 38K MI. 855-280-4707 DLR

PAGE 36

The Sun | Wednesday, August 22, 2018 www.yoursun.com Page 21 7210 TOYOTA 20 1 8 T O Y O TA TUNDRA $30,990, X-Cab 11,419 mi 844-468-0509 DLR 2016 TOYOTA TUNDRA $38,989, 4x2 CREW MAX 844-468-0509 DLR 2015 TOYOTA 4RUNNER $33,561 4D SUV Red 35,789 M 844-467-9558 DLR 20 17 T O Y O TA C AMRY S E $17,096 4D SEDAN SILVER 22,526 M 844-467-9558 DLR 20 1 3 T O Y O TA RAV4 LTD $16,241 4D SUV 57,651 M 844-467-9558 DLR 2017 TOYOTA CAMRY SE $15,831 4D SEDAN WHITE 34,613 M 844-467-9558 DLR 20 17 T O Y O TA CO R O LLA LE $14,843 4D SEDAN RED 20,298 M 844-467-9558 DLR 7220 VOLKSWAGEN 2016 VOLKSWAGEN GOLF $17,689 GTI SE W/ PERFORMANCE PKG 844-467-9558 DLR 20 1 2 V O LK S WA G EN E OS $13,163 2dr CONVERTIBLE, 64,045 M 844-467-9558 DLR 7230 VOLVO 2000 VOLVO S80 T-6 $1,850 4dr Sedan, 116K Sr. Owned Well Maintained. Dealer Serv iced. Exc. Cond. 732-887-4818 7240 MISC.IMPORTS 20 17 FIAT 1 2 4 S PIDER $24,500,CONVERTIBLE 6,663 mil 866-726-8593 DLR 200 7 P O R SC HE C AYMAN $24,989 2D RWD 23,691 MI 844-468-0509 DLR 7250 ANTIQUES/ COLLECTIBLES 1983 CADILLAC SEDAN DEVILLE 50K ORIGINAL MILES! A MUST SEE! MATTAS MOTORS 941-916-9222 DLR 7252 BUDGET BUYS 1 999 LIN CO LN T O WNC AR $1,000 148k Reliable Fair Cond 941-626-7229 7260 AUTOS WANTED BEST $$ FOR JUNKERS 7 Days, FAST PICKUP941-286-3122, 623-5550 W E BUY CARS & PICKUPS RUNNING OR NOT! $400 CASH + UP Frank 941-276-0204 WE BUY & PICK UP JUNK CARS 941-661-1928 7270 AUTO PARTS/ ACCESSORIES B O LTO N TR. HIT C H 2016 Nissan Sentra $25 941-787-3518 B O LTO N TR. HIT C H 2012 ford fiesta. $25 941-787-3518 S EDAN CO VER New C overMaster locking Sun/H2o proof $125, OBO 941-496-7983 LEBRA New f its Buick Lucerne protect your investment $70, OBO 941-496-7983 7290 VANS 2013 CHRYSLER TOWN-&COUNTRY $16,000/OBO Like New! Only 45K miles! Must SEE! 941-505-8889 2008 CHRYSLER TOWN & COUNTRY LIMITED MATTAS MOTORS 941-916-9222 DLR 7300 TRUCKS/ PICK-UPS 2011 FORD F 150 $15,987. GOLDEN BRONZE, 111KMI 855-481-2060 DLR 2014 FORD F 150 $21,990. GRAY, 34K MI. 855-280-4707 DLR 20 1 6 D O D G E RAM 2 5 00 $39,989, 4x2 Mega Cab 844-468-0509 DLR 2003 F O RD EXT C AB 177k Miles, Runs good, $3800. 941-833-2282 Lv msg. 7305 SPORT UTILITY/ VEHICLES 2005 JEEP GRAND-CHEROKEE LIMITED $4,000 119k mi., 716-969-2166 2017 JEEP PATRIOT LATITUDE $15,900 4x4, Sunroof, Upgraded Stereo, Dark Red, V ery Low Miles! MINT Condition! 941-451-9729 7330 BOATS-POWERED 20 GRADY WHITE 1993 Adventurer. Walk around cabin, re-powered with 2011 Yamaha 150. Less than 300 hours and recently serviced. $13,400 407-359-9649 18.5 2001 BASS TRACKER PRO90HP MERCURYW/ 37 HRS! MINN-KOTAWHITEWATERTROLLINGMOTORW/ REMOTE. GALV. TRAILERW/ NEWTIRES. MANYEXTRAS! $6000. 305-987-1634 17 C AR O LINA S KIFF 2008 50HP Yamaha 4 stroke. Call for details. $6,500 941-575-0690 7338 MARINE SUPPLY & EQUIP. F O LDIN G AN C H O R 5 lb. with chain ad 50of roe $35, OBO 941-575-0690 DANF O RTH AN C H O R 20 H Like New Hold 2500, boat up to 50 feet $125 941-626-2768 7341 TRAILER & ACCESSORIES 5X 8 UTILITY TRAILER BUY NOW $900.00 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR NEW SHIPMENT!ENCLOSEDTRAILERSBYLARK ANDOPENTRAILERSBYTRIPLE CROWNINSTOCKALSO NEW CARGOCRAFTENCLOSEDTRAILERSMATTAS MOTORS 941-916-9222 DLR 120Ž TRAILERS CARGO ENCLOSED DUMP UTILITY EQUIPMENT SKIDSTEER. PARTS-SERVICETRADESWELCOME. FINANCINGAVAILABLE. 941-575-2214WEBUYTRAILERS, CARS& TRUCKS.ROYS TRAILER COUNTRY 4760 TAYLOR RD., P.G. 7360 CYCLES/MOPEDS/ SCOOTERS HARLEY DAVIDSON 2002 Dana 1450 Model, extras. Excellent condition. 19K miles. BEST OFFER or Trade in on Cadillac XLR model, any year or condition. 941-625-0384 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 1996-2012 HONDA GOLDW ING trike 13k orig mi, $13k Runs Perfect! New tires. 941624-3399 or 661-3399 7370 CAMPERS/ TRAVEL TRAILERS CLASS BSLARGEST DEALER IN USAFamily owned/operated GERZENYS R.V. WORLD2110 US 41, Nokomis I-75 Exit 195 941-260-0476 7380 MOTOR HOMES / RVs WANTED All M otor Homes, TTs, 5th wheels,& Diesel trucks. CASH paidon the spot for quick sale. Any Condition! Low or High Value. 954-789-7530 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 941-260-0476 WWW.RVWORLDINC.COM RV HOTLINE 1-833-287-5265 SAVE $$$HUGE CLOSE-OUT SALE RVS & PARTSSKIP EPPERS RVsPunta Gorda Closed Sun. & Mon. 941-639-6969 I BUY TRAVEL TRAILERS 5th Wheels Motor Homes & Trucks I Come to You! Call Dave Anytime. 813-713-3217 Blue-Ox Tow Hitches Sold & Installed. PRO-POWER AUTO SALES 4140 Whidden Blvd PC 33980 (941) 627-8822 T urnyou r trashinto cash! Advertise youryard sa l e! PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! By MESFIN FEKADUAP MUSIC WRITERNEW YORK „ The Eagles greatest hits album has moonwalked past Michael Jacksons ThrillerŽ to become historys best-selling album of all-time. The Recording Industry Association of America told The Associated Press on Monday that the Eagles album „ Their Greatest Hits 1971-1975Ž „ is now certi“ed 38x platinum, which means sales and streams of the album have reached 38 million copies. The album was released in 1976 and pushes Jacksons Thriller,Ž which is 33x platinum, to second place. RIAA also said that the Eagles Hotel California,Ž released in 1977, is now 26x platinum and makes it the third best-selling album of all-time. The last time RIAA tallied sales for the Eagles greatest hits album was in 2006, when it said it was 29x platinum. Sales and streams for ThrillerŽ were last updated last year. We are grateful for our families, our management, our crew, the people at radio and, most of all, the loyal fans who have stuck with us through the ups and downs of 46 years. Its been quite a ride,Ž Don Henley said in a statement. RIAAs platinum status was once equivalent to selling one million albums or songs, but in 2013 the company began incorporating streaming from YouTube, Spotify and other digital music services to determine certi“cation for albums and songs. Now 1,500 streams of an album is equivalent to an album sale. Also, 10 song downloads equals 1 album sale. The Eagles, who formed in Los Angeles in the early 1970s, mastered the mix of rock n roll and country music, and the bands hits „ including Hotel CaliforniaŽ and Take It Easy „ became part of the soundtrack of that decade. They broke up in 1980, coming back together 14 years later with Henley and Glenn Frey being the only remaining original members. Frey died in 2016, but the Grammy-winning band remains on tour. The band was inducted into the Rock & Roll Hall of Fame in 1998 and received the Kennedy Center Honor in 2016.Beating King of Pop, The Eagles have No.1 album of all-time INVISION/APIn this Jan. 15, 2014, “le photo, Don Henley, left, and Glenn Frey of The Eagles perform on the History of the EaglesŽ tour at the Forum in Los Angeles. The Eagles greatest hits album has surpassed Michael Jacksons ThrillerŽ as the best-selling album of all-time. By ADAM PEMBLEASSOCIATED PRESSPRAGUE „ When Czech entrepreneur Robert Hasek began jogging with his dog, Darwin, the 3-mile runs were making the bull terrier sick with fatigue. Hasek was surprised, thinking his dog led a healthy lifestyle. To solve the mystery, he strapped a Fitbit to Darwin and discovered he was actually only active in his presence. Otherwise, Hasek says, he is lying, sleeping and doing nothing. Hes lazy!Ž The businessman sensed an opportunity and developed one of the worlds first dog fitness trackers. His product is part of a growing industry of gadgets for pets that includes GPS trackers, automatic feeders, ball throwing machines for dogs to fetch, and self-cleaning litter boxes for cats. People in the U.S. will spend $72.1 billion this year on pet products and care, up 3.6 percent on the year in an industry that has grown steadily since the mid90s, according to the American Pet Products Association. Worldwide spending in 2017 was $109 billion dollars, according to Euromonitor International. Hasek first sought funding on Kickstarter and then reached out to private investors. He moved to San Francisco for three months, tracked down Czech manufacturers and a customer service subcontractor. Two years later, production and sales of the Actijoy fitness trackers have begun, with one unit costing about $300. On top of the GPS tracking device that a variety of pet collars already offer, it tracks the intensity of the dogs activity and comes with a internet-connected bowl that monitors food and water consumption. It faces competition from a range of products, from the more basic fitness monitors to more advanced technologies. The Wagz, for example, is also able to record and stream HD video from the collar. It sells for $495 apiece. That may be a lot for a collar, but some pet owners are willing to splurge. Among them are Millennials who put off having kids or decided against having any and have the extra income to spend, says Harrison Forbes, a dog trainer and pet products expert. Pet tech has been a hugely explosive part of the industry the past five or six years,Ž he said while attending the Superzoo industry conference on pet products in Las Vegas. Technology for pets has tended to follow innovations that were meant for humans and this is an example of that, he says. Actijoys COO, Jana Rosenfelderova, says they are marketing these collars not only to people who have overweight pets, but also to those who want to avoid health problems in the first place. Monitoring water consumption, for example, can reveal if a pet is drinking unusually large amounts, a sign of kidney problems or diabetes. Our (ideal) customer is a dog owner that wants to prevent,Ž she says.A dogs life: Fitness trackers help put fat pets on a diet AP PHOTOSCzech entrepreneur Robert Hasek attaches a doggy “tness tracker to the collar of his pet bull terrier, during a demonstration in Prague, Czech Republic, Aug. 10. The Actijoy “tness tracker system not only tracks activity but also how rigorous it is, and comes with a internet-connected bowl that monitors food and water consumption, to make sure the dog has a healthy lifestyle. $$ SAVEMONEY$$Shop the Classifieds

PAGE 37

Page 22 www.yoursun.com The Sun | Wednesday, August 22, 2018 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: I am thinking of having a total knee replacement done, as recommended by my doctor. I have bone on bone in my knee. What is your opinion? I know a friend of a friend who had one done three months ago and has had nothing but trouble. He has had two manipulations because he cannot bend past 95 degrees. Even though he goes to physical therapy, they have had no results. Does this happen often with knee replacement? How about stiness? How long before a patient is as good as new? Would you recommend the surgery, and what percentage of patients have the issues he is having? „ Anon. ANSWER: Knee replacement (also called "total knee arthroplasty") is one of the most eective surgeries performed, in terms of improving quality of life. Studies have shown that about 80 percent of people are satised with the outcome of their knee replacement. The reasons that the remainder are dissatised generally have to do with complications of surgery, including infection, nerve injury, instability and stiness, which is the issue for your friend of a friend. Only about 5 percent of people have stiness, according to a 2006 paper, and these mostly improved with manipulation, although some needed a second operation. It is important to recognize the limitations of the surgery. You are never going to be as good as new „ that is, as good as before the arthritis in the knee developed. But most people are much better than where they started within three to six weeks of the surgery. Physical therapy after surgery is critical. My own patients' experiences have been largely favorable. I have seen some bad complications, but most people are very satised, and the most common regret I hear is that they had not done the procedure earlier. Eighty to 90 percent of knee replacements are expected to last 15-20 years. DEAR DR. ROACH: I have been on tramadol for 10 years. I am worried it is or will aect my brain as it works by changing the way my brain treats pain. I am 76 years old and take two or three a day. I take it for my arthritis. „ M.K. ANSWER: Tramadol is an opioid pain medication, similar to codeine and others. It may slow down breathing, especially in high doses. It works by blocking a pain receptor (the mu receptor) in the brain. The brain responds to this by inducing changes in the mu receptors, making them less sensitive, and in many cases reducing the eect of the dose over time, necessitating higher doses for the same eect. This is one of the reasons that opioids are not good long-term medication for pain, especially for chronic conditions like arthritis. In addition to that fundamental change in the brain, long-term opiate use increases risk of motor vehicle accidents for drivers, actually can increase sensitivity to pain, are likely to cause constipation and put people at risk for accidental overdose. These risks increase with higher doses and at older ages; the manufacturer warns to use high doses only with extreme caution for those over 75. Tramadol comes in a 50-mg dose, but there are extended-release forms up to 300 mg, and I'm not sure what dose you are taking and how worried to be about it. I suspect other medications may work better for you. The dose you took at age 65 may no longer be appropriate at age 75. I would at least consider an alternative. If so, work with your doctor to slowly reduce the tramadol dosage: Never suddenly discontinue.DEAR ABBY: My wife and I have been married 25 years and have three adult children who no longer live with us. We are religious and belong to a conservative church. We have a satisfying sex life. About 15 years ago we started using graphic language during our lovemaking. We do not call each other names; we use graphic words to express how good we feel during the act. Is what we are doing wrong? We are empty nesters. I worry about what would happen if our closest religious friends knew. Would they feel the same way toward us? „ Bedroom Secret In West Virginia DEAR SECRET: What happens in the bedroom between two adults „ as long as it is consensual and hurts neither one „ is OK and nobody else's business. As to whether other religious married couples do something similar to what you and your wife are doing, I think the odds are pretty good they are doing that and more. DEAR ABBY: My younger brother has been with his girlfriend for three years o and on. He's 22; she's 19. He joined the Army during one of their breakups. When he was away, she mentally abused him because she "doesn't trust other people." My brother has told me he's only with her because she has nobody else. She doesn't allow him to have any kind of social life when she's not around. She's now pregnant with what we believe is not my brother's child, given they had broken up and the day they got back together, BAM! she's pregnant. This is aecting his relationship with our family and his lifelong buddies. What do I do? „ Tired In The East DEAR TIRED: Your family should talk to your brother as a group and discuss your concerns. His girlfriend is immature, insecure and controlling. He will be under her thumb for a lifetime if they marry. Dear Heloise: You had an IRISH BREAD recipe that my kids just loved. Would you please reprint it? I lost it when we remodeled the kitchen. It always seemed to taste best when served in the morning, hot and fresh from the oven. „ Julie R., Orlando, Fla. Julie, this recipe is easy and quick to make. You'll need: 1 cup prepared biscuit mix 1/4 Cup raisins 1 teaspoon caraway seeds 1/4 cup plus 2 tablespoons milk Butter (for serving) Preheat the oven to 450 F. Mix all the ingredients together (except the butter) quickly and lightly, and put in a well-greased 6-inch baking dish. Bake for about 12 minutes. Cut into wedges and serve with lots of butter. „ Heloise Dear Heloise: No bag clips? Use a paper clip or a safety pin. „ Meghan C., Grants, N.M.Reader fears knee replacement plan may be a mistake Man has misgivings about rough talk in the bedroom Irish bread in the morningHints from Heloise Dr. Roach Dear Abby

PAGE 38

The Sun | Wednesday, August 22, 2018 www.yoursun.com Page 23 ARIES (March 21-April 19). Your stars are excellent for striking a deal. Look for sales. Believe that you can nd high quality at a lower cost. Theres always a way. Dont settle for the rst thing people oer unless its crazy-good. TAURUS (April 20-May 20). Early success is seen as a gift, though it may be a bad one, as it robs a person of the extensive body of knowledge that comes with early failure. Youll win, but try to stay humble so you can still learn all you possibly can. GEMINI (May 21-June 21). Your skills might not seem to be a great match for the challenges of the day. Dont let this stop you. Intention and creativity will make up the dierence. You dont have to be technically good at something to pull it o. CANCER (June 22-July 22). You admire people who know what theyre doing and do it very well. You become more creative and professional when you stick close to such people and learn what they know. LEO (July 23-Aug. 22). Sometimes you nd yourself pulling away from others without knowing why. Try to gure out why, though, because the knowledge will help you in this relationship and others to come. VIRGO (Aug. 23-Sept. 22). You will do as most people who have a choice will do „ that is to say, what you feel like doing. Youll also be in a position to lead others, which will require that you help them feel like doing the thing you want them to do. LIBRA (Sept. 23-Oct. 23). For what are you willing to trade your hard-earned cash? Your eye may be drawn to the luxuries and extras you dont really need but somehow still really want. Note that value sometimes has very little to do with cost. SCORPIO (Oct. 24-Nov. 21). Youre wondering what someone sees in you, where the relationship stands, and the nature of the feelings being silently exchanged. Be patient. Feeling comes rst and then seeing. Words come last, if at all. SAGITTARIUS (Nov. 22-Dec. 21). The people you love will cause more work for you. Its what theyre good at! Its part of why you love them! It keeps you in service, and in shape. Youre better o for it, though its not always pleasant. CAPRICORN (Dec. 22-Jan. 19). When people have something better to do, they do better. You wont take this as a fact of life; rather, youll go the distance and take it as a challenge, a responsibility, even. What better thing can you oer them to do? AQUARIUS (Jan. 20-Feb. 18). Though youre working with a team, its still crucial that everyone is individually acknowledged, including you. When its your turn to accept the applause, take a bow. PISCES (Feb. 19-March 20). Life is a lot less stressful for the people who happen to be around you because you use your sense of humor to lighten things up. Bonus: You feel loved and appreciated when you hear their laughter. TODAYS BIRTHDAY (Aug. 22). Your social life ramps up this solar return with several fortuitous meetings. An introduction in September will soon have you thinking of the world and your place in it very dierently. Work-wise, youll build on what youve learned, but youll take it in a very surprising direction. Truly, you will be a creative force. Sagittarius and Pisces adore you. Your lucky numbers are: 4, 33, 32, 10 and 30. 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 Dr. Michaels health deteriorated quickly. Then Dr. Michael and his wife, Judy, called Tidewell Hospice. From that moment on, everything changed dramatically,Ž Michael said. Dont let your loved one suer with symptoms of a chronic, life-limiting illness. Contact Tidewell today to “nd out how we can help. Call 855-Tidewell.www.tidewell.org Call toll free 855-Tidewell (855-843-3935)  The home visits by the nurses, the social worker, the wound-care specialist de“nitely started to turn me around.Ž … Dr. Michael B.Dr. Michael, Tidewell Hospice patient-graduate adno=54539224

PAGE 39

Page 24 www.yoursun.com The Sun | Wednesday, August 22, 2018 PEANUTS By Charles Schulz CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie MacNelly ZITS By Jerry Scott & Jim Borgman GARFIELD By Jim Davis DILBERT By Scott Adams REX MORGAN By Terry Beatty MARY WORTH By Karen Moy and June Brigman NON SEQUITUR By Wiley FOR BETTER OR FOR WORSE By Lynn Johnston BEETLE BAILEY By Mort Walker HI AND LOIS By Brian and Greg Walker HAGAR THE HORRIBLE By Chris Browne THE WIZARD OF ID By Brant Parker and Johnny Hart B.C. By Mastroianni & Hart MOTHER GOOSE AND GRIMM By Mike Peters PICKLES By Brian Crane MALLARD FILLMORE By Bruce Tinsley

PAGE 40

THE NEWS WIRESTATE € NATIONAL € WORLD € BUSINESS € WEATHERANIMAL CRACKERS BUST OUT OF THEIR CAGESSee Page 8 Wednesday, August 22, 2018 By ZEKE MILLER, JONATHAN LEMIRE and DARLENE SUPERVILLEASSOCIATED PRESSWASHINGTON „ President Donald Trump confronted one of the most perilous moments of his presidency Tuesday after two onetime members of his inner circle simultaneously were labeled guiltyŽ of criminal charges. Although Trump largely ignored the jarring back-to-back blows at a campaign rally in West Virginia, questions mounted about his possible legal exposure and political future. In a split screen for the history books, Trumps former campaign chairman Paul Manafort was convicted of “nancial crimes at nearly the same moment Trumps former personal attorney Michael Cohen pleaded guilty to a series of felonies, including campaign “nance violations that the lawyer said he carried out in coordination with Trump. With two men who played prominent roles on the presidents campaign convicted of multiple criminal charges, the investigations circled ever closer to Trump. But for all that, Trump spent an hour-plus rally in Charleston on Tuesday night painting a rosy view of his accomplishments in of“ce, ticking off developments on trade, taxes, North Korea and even his plans for a Space Force. What were doing is winning,Ž Trump told cheering supporters. Where is the collusion?Ž he demanded, underscoring that Manaforts crimes had occurred before he became involved with the Trump campaign. You know theyre still looking for collusion.Ž The president did say he felt badly for bothŽ men, but he largely ignored Cohens guilty pleas to eight felonies. Manafort was convicted Tuesday in Virginia on charges brought by special counsel Robert Mueller, who is investigating Russian interference in the 2016 election and potential obstruction of justice. Cohen pleaded guilty in New York, saying he and Trump had arranged the payment of hush money to porn star Stormy Daniels and a former Playboy model to in”uence the election. It is the Cohen case that places Trump in the most jeopardy, legal experts said, as the longtime personal “xerŽ acknowledged his role in a scheme to pay off Back-to-back legal blows in Trump circle jolt presidency AP PHOTOPresident Donald Trump says the conviction of Paul Manafort on tax and bank fraud charges has nothing to do with Russian collusion,Ž and he called it a disgrace.Ž TRUMP | 8 By MICHAEL R. SISAK, DAVID RISING and RANDY HERSCHAFTASSOCIATED PRESSBERLIN „ A 95-yearold former Nazi concentration camp guard who lived quietly in New York City for decades was carried out of his home on a stretcher by federal agents and ”own to Germany early Tuesday in what could prove to be the last U.S. deportation of a World War II-era warcrimes suspect. Jakiw Palijs expulsion, at President Donald Trumps urging, came 25 years after investigators “rst accused Palij of lying about his wartime past to get into the U.S. But it was largely symbolic because of“cials in Germany have repeatedly said there is insuf“cient evidence to prosecute him. Trump made it very clearŽ he wanted Palij out of the country, and a new German government that took of“ce in March brought new energyŽ to expediting the matter, U.S. Ambassador Richard Grenell said. Eli Rosenbaum, the former head of the U.S. of“ce investigating accused Nazi war criminals, said Palijs removal is a landmark victory in the U.S. governments decadeslong quest to achieve a measure of justice and accountability on behalf of the victims of Nazi inhumanity.Ž Palij lived quietly in the U.S. for years, as a draftsman and then as a retiree, until nearly three decades ago when investigators found his name on an old Nazi roster and a fellow former guard spilled the secret that he was living somewhere in America.Ž Palij, an ethnic Ukrainian born in a part of Poland that is now Ukraine, said on his 1957 naturalization petition that he had Ukrainian citizenship. When their investigators showed up at his door in 1993, he said: I would never have received my visa if I told the truth. Everyone lied.Ž A judge stripped Palijs U.S. citizenship in 2003 for participation in acts against Jewish civiliansŽ while he was an armed guard at the Trawniki camp in Nazi-occupied Poland and he was ordered deported a year later. But because Germany, Poland, Ukraine and other countries refused to take him, he continued living in limbo in the two-story, red brick home in Queens he shared with his late wife, Maria. His continued presence there outraged the Jewish community, attracting frequent protests over the years that featured such chants as, Your neighbor is a Nazi!Ž According to the Justice Department, Palij served at Trawniki in 1943, the same year 6,000 prisoners in the camps and tens of thousands of other prisoners held in occupied Poland were rounded up and slaughtered. Palij has acknowledged serving in Trawniki but denied any involvement in war crimes. Last September, all 29 members of New Yorks congressional delegation signed a letter urging the State Department to follow through on his deportation. Good riddance to this war criminal,Ž said Senate Minority Leader Chuck Schumer, a New York Democrat. The deportation came after weeks of diplomatic negotiations.US deports ex-Nazi guard to Germany This 1957 photo provided by the U.S. Department of Justice shows Jakiw Palij, a former Nazi concentration camp guard who has been living in the Queens borough of New York. In this Monday frame from video, Jakiw Palij, a former Nazi concentration camp guard, is carried on a stretcher from his home into a waiting ambulance in the Queens borough of New York. AP PHOTOSThis 1942 photo provided by the the public prosecutors oce in Hamburg via the United States Holocaust Memorial Museum, shows Heinrich Himmler, center left, shaking hands with new guard recruits at the Trawniki concentration camp in Nazi occupied Poland. Trawniki is the same camp, where some time after this photo was made, Jakiw Palij trained and served as a guard. By MATT OBRIENAP TECHNOLOGY WRITERMicrosoft has uncovered new Russian hacking efforts targeting U.S. political groups ahead of the midterm elections. The company said Tuesday that a group tied to the Russian government created fake websites that appeared to spoof two American conservative organizations: the Hudson Institute and the International Republican Institute. Three other fake sites were designed to look as if they belonged to the U.S. Senate. Microsoft didnt offer any further description of the fake sites, although it has previously outlined in court “lings how this hacking group operated a network of fake sites designed to trick victims into installing malicious software. The Russian Foreign Ministry said that Microsofts report re”ects a witch huntŽ in the U.S. The ministry said Tuesday that Microsofts statement lacked any proof of Russian involvement because there cant be any.Ž The revelation of new hacking efforts arrives just weeks after a similar Microsoft discovery led Sen. Claire McCaskill, a Missouri Democrat who is running for re-election, to reveal that Russian hackers tried unsuccessfully to in“ltrate her Senate computer network. The hacking mirrors similar Russian attacks ahead of the 2016 election, which U.S. intelligence of“cials have said were focused on helping to elect Republican Microsoft uncovers more Russian hackingHACKING | 8 By GARY FINEOUTASSOCIATED PRESSTALLAHASSEE, Fla. „ Federal authorities have told Florida election officials that they saw no signs of any new or ongoing compromisesŽ of state or local election systems, a statement seemingly at odds with recent assertions by U.S. Sen Bill Nelson of some Russian meddling. A joint letter Monday by the Federal Bureau of Investigation and the Department of Homeland Security comes after the Democratic senator said earlier this month that Russians had penetrated the systems of certain Florida counties and have free rein to move aboutŽ ahead of this years election. Russian hackers targeted at least 21 states, including Florida, during the last election. While many details of the 2016 hacking efforts have remained murky, an indictment last month said Russian operatives sent more than 100 fake emails to elections of“ces and personnel in Florida. State of“cials have never acknowledged how many counties were targeted by the Russians that year. Nelson drew national attention and the ire of Florida of“cials when he contended that Russians were currently in the election records of some counties. He made the comments after being asked about a rare warning that both he and U.S. Sen. Marco Rubio sent to state election of“cials earlier this summer.Federal officials to Florida: No signs of Russian meddling in electionsELECTION | 8 Stellar Wireless Rechargeable Hearing Aid Set for$1998.00which includes the charger. Every moment matters. Experience them with better hearing!COME VISIT GRANT STEVENSCall Today to Schedule your appointment with Grant 941-249-9142 *O ers expire 09/28/18 GRANT STEVENS, HAS Hearing Aid Specialist 2866 Tamiami Trl, Ste D Port Charlotte, FL 33952 www.Deltahearingservices.comadno=50538688

PAGE 41

Page 2 E/N/C www.yoursun.com The Sun | Wednesday, August 22, 2018 TODAY / TONIGHTAn afternoon thunderstorm Patchy clouds and humidHIGH 91 LOW 7655% chance of rain 25% chance of rainAn afternoon thunderstorm in the area89 / 7445% chance of rain THURSDAY GULF WATER TEMPERATUREHumid with some sun; a stray p.m. t-storm90 / 7545% chance of rain FRIDAYPartly sunny, a stray t-storm in the p.m.92 / 7540% chance of rain SATURDAYClouds and sun with a t-storm possible93 / 7530% chance of rain MONDAYSome sun, a t-storm around in the p.m.91 / 7440% chance of rain SUNDAY 2 4 10 9 2 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 330-50 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 VENICE89961021029993Air Quality Index readings as of TuesdayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Tuesday Sebring through 2 p.m. Tuesday Venice through 2 p.m. Tuesday24 hours through 2 p.m. Tue. 0.70Ž Month to date 7.50Ž Normal month to date 5.33Ž Year to date 43.83Ž Normal year to date 34.51Ž Record 1.88Ž (1999) 24 hours through 2 p.m. Tue. 0.00Ž 24 hours through 2 p.m. Tue. Trace Month to date 2.82Ž Normal month to date 5.18Ž Year to date 26.91Ž Normal year to date 33.24Ž Record 1.88Ž (2012) High/Low 92/75 Normal High/Low 92/74 Record High 96 (2014) Record Low 70 (1979) High/Low 94/72 High/Low 91/75 Normal High/Low 91/75 Record High 96 (1997) Record Low 69 (1961)Pollen Index readings as of Tuesday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.15 1.59 2.03 5.80/1994 May 15.98 2.74 2.50 15.98/2018 J un. 6.23 14.79 8.92 23.99/1974 J ul. 9.80 9.02 8.22 14.22/1995 Aug. 7.50 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 43.83 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Thu.Apalachicola 91 74 t 90 73 pc Bradenton 90 78 t 89 76 t Clearwater 89 78 t 89 76 t Coral Springs 91 76 t 90 76 t Daytona Beach 90 72 t 91 71 t Fort Lauderdale 90 78 t 90 79 t Fort Myers 89 74 t 88 73 t Gainesville 90 71 t 93 71 pc Jacksonville 91 73 t 93 74 pc Key Largo 88 78 pc 88 79 pc Key West 90 82 pc 90 79 pc Lakeland 90 74 t 89 73 t Melbourne 92 74 t 92 74 t Miami 91 77 t 90 77 t Naples 89 76 t 88 75 t Ocala 89 71 t 92 70 t Okeechobee 89 73 t 89 73 t Orlando 90 73 t 90 73 t Panama City 89 74 pc 90 73 pc Pensacola 90 71 s 91 71 pc Pompano Beach 91 77 t 91 77 t St. Augustine 89 72 t 88 72 pc St. Petersburg 89 75 t 90 74 t Sarasota 90 75 t 89 74 t Tallahassee 91 71 pc 91 71 pc Tampa 89 77 t 90 75 t Vero Beach 91 73 t 91 74 t West Palm Beach 91 74 t 89 73 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 3:12a 6:47a 12:50p 8:57p Thu. 3:44a 7:43a 1:40p 9:35p Today 1:49a 5:03a 11:27a 7:13p Thu. 2:21a 5:59a 12:17p 7:51p Today 12:43a 3:20a 10:28a 5:52p Thu. 12:57a 4:17a 11:13a 6:28p Today 3:44a 7:16a 1:22p 9:26p Thu. 4:16a 8:12a 2:12p 10:04p Today 12:04a 3:42a 9:42a 5:52p Thu. 12:36a 4:38a 10:32a 6:30p SSW 3-6 0-1 Light WSW 8-16 1-3 LightFt. Myers 89/74 storms afternoon Punta Gorda 92/75 storms afternoon Sarasota 90/75 storms afternoon The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEFull Aug 26 Last Sep 2 New Sep 9 First Sep 16 Today 5:36 p.m. 3:39 a.m. Thursday 6:20 p.m. 4:29 a.m. Today 7:03 a.m. 7:59 p.m. Thursday 7:04 a.m. 7:58 p.m. Today 3:13a 9:25a 3:38p 9:50p Thu. 3:57a 10:09a 4:21p 10:32p Fri. 4:40a 10:52a 5:04p 11:15p Monterrey 100/72 Chihuahua 91/66 Los Angeles 83/65 Washington 88/65 New York 84/65 Miami 91/77 Atlanta 85/66 Detroit 75/57 Houston 99/76 Kansas City 77/61 Chicago 78/60 Minneapolis 81/61 El Paso 95/75 Denver 77/55 Billings 79/57 San Francisco 71/57 Seattle 85/56 Toronto 72/57 Montreal 73/53 Winnipeg 84/57 Ottawa 70/50 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: 08/22/18 Today Thu. Today Thu. Today Thu. Today Thu.Albuquerque 85 65 t 85 64 t Anchorage 63 54 c 58 53 sh Atlanta 85 66 s 84 66 s Baltimore 87 63 sh 80 59 s Billings 79 57 s 83 58 s Birmingham 87 67 pc 87 67 pc Boise 88 60 pc 92 59 s Boston 81 65 t 79 63 s Buffalo 71 56 sh 75 60 s Burlington, VT 76 55 r 77 60 pc Charleston, WV 77 56 pc 76 55 s Charlotte 88 65 s 82 61 s Chicago 78 60 s 81 64 s Cincinnati 76 56 pc 78 58 s Cleveland 73 56 sh 78 58 s Columbia, SC 92 72 s 88 65 s Columbus, OH 73 54 pc 78 57 s Concord, NH 79 56 t 78 53 s Dallas 95 75 s 99 79 s Denver 77 55 s 87 56 pc Des Moines 79 57 s 75 67 pc Detroit 75 57 pc 80 60 s Duluth 78 58 s 78 61 pc Fairbanks 58 46 r 63 49 sh Fargo 81 57 s 79 59 t Hartford 83 61 t 79 57 s Helena 83 53 s 87 54 s Honolulu 90 78 pc 88 77 c Houston 99 76 s 98 77 s Indianapolis 76 57 pc 78 59 s Jackson, MS 88 68 s 89 67 pc Kansas City 77 61 pc 75 69 t Knoxville 81 60 pc 80 59 s Las Vegas 101 81 s 102 79 s Los Angeles 83 65 pc 81 64 pc Louisville 80 60 pc 81 61 s Memphis 85 64 pc 84 64 pc Milwaukee 77 60 s 80 65 s Minneapolis 81 61 s 79 65 pc Montgomery 88 68 s 88 68 pc Nashville 83 61 pc 83 60 pc New Orleans 92 78 s 91 75 pc New York City 84 65 t 78 64 s Norfolk, VA 89 68 t 80 67 pc Oklahoma City 86 67 pc 93 73 s Omaha 78 59 s 75 66 t Philadelphia 85 64 pc 79 61 s Phoenix 99 84 pc 101 84 pc Pittsburgh 72 53 t 74 53 s Portland, ME 76 59 t 78 58 s Portland, OR 94 59 s 75 57 pc Providence 84 64 t 80 60 s Raleigh 88 62 pc 82 56 s Salt Lake City 82 62 t 86 65 s St. Louis 80 61 pc 81 65 pc San Antonio 100 76 s 100 75 s San Diego 81 71 pc 80 70 pc San Francisco 71 57 pc 70 56 pc Seattle 85 56 pc 70 55 pc Washington, DC 88 65 sh 82 63 s Amsterdam 76 63 pc 73 56 sh Baghdad 111 82 s 110 82 s Beijing 86 69 c 91 68 s Berlin 84 63 s 88 64 s Buenos Aires 60 49 s 63 50 pc Cairo 95 76 s 95 76 s Calgary 83 53 s 81 51 s Cancun 90 75 s 89 75 t Dublin 65 50 r 61 47 c Edmonton 83 46 s 80 41 t Halifax 73 66 c 75 61 c Kiev 74 51 s 75 52 s London 78 62 pc 72 52 pc Madrid 94 67 s 93 66 pc Mexico City 73 54 t 72 55 t Montreal 73 53 r 76 61 pc Ottawa 70 50 pc 77 54 pc Paris 85 61 s 81 55 s Regina 84 49 s 87 52 s Rio de Janeiro 79 68 pc 84 70 s Rome 87 69 pc 87 69 pc St. Johns 68 58 c 78 64 c San Juan 89 79 pc 90 78 pc Sydney 63 47 pc 64 48 pc Tokyo 91 79 s 90 79 pc Toronto 72 57 pc 79 59 s Vancouver 75 55 pc 68 52 pc Winnipeg 84 57 s 84 57 sHigh ................... 100 at Needles, CALow ........................ 31 at Stanley, ID(For the 48 contiguous states yesterday)88Frost on Aug. 22, 1816, damaged crops as far south as North Carolina and led to widespread food shortages. Q: In what month do most ” ash ” oods 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 91/76 91/74 90/74 90/75 91/74 91/73 91/73 90/73 90/73 89/77 90/78 89/78 90/77 89/74 91/75 92/75 90/75 91/75 91/75 91/74 91/75 91/75 91/75 89/75 91/75 90/80 90/77 90/77 92/74 91/76 90/77 91/73 90/75 89/78 89/79 89/76 90/76 91/76Forecasts and graphics provided by AccuWeather, Inc. 2018 WORLD NEWS/WEATHER By AMIR SHAH and KATHY GANNONASSOCIATED PRESSKABUL, Afghanistan „ Rockets slammed into the heart of the capital of Kabul on Tuesday as President Ashraf Ghani delivered a speech marking a Muslim holiday, the latest in a series of brazen attacks that highlighted Afghanistans deteriorating security. No injuries were reported from the mortar rounds that hit in the diplomatic quarter; one struck near the presidential palace, another near a NATO compound and the U.S. Embassy, according to police of“cial Jan Agha. In response, Afghan helicopter gunships bombed the house from which the rockets were believed to have been launched. Hours later, at least two militants were reported killed. The booms of the mortar rounds echoed during the live broadcast of Ghanis speech commemorating the Eid al-Adha holiday, and the president interrupted his remarks to say: If they are thinking the rocket attack will keep Afghans down, they are wrong.Ž The attack came amid an unrelenting wave of deadly violence across the country in recent weeks and dealt another blow to Ghanis efforts to revive peace talks to end the 17-year war. On Sunday, he had offered a holiday cease-“re, saying it would only take effect if the Taliban reciprocated. An af“liate of the Islamic State group claimed responsibility, saying its “ghters had “red the shells that struck the heavily forti“ed Kabul neighborhood. There was no immediate comment from the Taliban. The Interior Ministry launched an investigation into the security breach. Former Interior Minister Noorul Haq Olomi blamed political squabbling inside Ghanis government for distracting the presidents attention from security matters, allowing the near-daily violence by insurgents to continue. The deaths every day of our security forces is a big calamity for our country,Ž said Olomi, now a defense analyst. He also blamed neighboring Pakistan, saying that the international community has done too little to force Islamabad to shut down safe havens for terrorist groups inside its territory. The U.S. and Afghanistan also have routinely alleged that Pakistan harbors Taliban insurgents, Pakistan denies the allegation and says some of the deadliest terrorist attacks on its territory have been plotted by the Islamic State af“liate based in Nangarhar province in eastern Afghanistan.Rockets strike Afghan capital in latest spike of violenceBy COLLEEN BARRYAP BUSINESS WRITERMILAN „ The board of the private company that controls the bridge that collapsed in Genoa approved on Tuesday an initial 500 million euros ($576 million) in funding to help victims and “nance a new steel bridge that it says can be ready in about eight months. Autostrade per lItalias board said after an extraordinary meeting one week after the Morandi Bridge tragedy that killed 43 that it would meet at a later date to respond to government moves to privatize the more than 1,860 miles of toll highway that it runs under a concession. The board said it approved an initial list of self-“nanced initiatives it plans following the bridge collapse. They include rebuilding the bridge in steel according to the most modern technologies,Ž paying for new roadways to handle traf“c in the meantime, as well as establishing funds to help the families of the victims and those who have been displaced because of concerns about the stability of the remaining structure.Italian company says new bridge can be built in 8 months PUNTA GORDA PORT CHARLOTTE NORTH PORT ENGLEWOOD VENICE SARASOTA BRADENTON NAPLES FT. MYERS BONI TA SPRINGS BESHOME SE BESTHOME SERVICES € Air Conditioning € Electrical € Plumbing € Drains Call Today! 941-218-1861 ES Family Owned Since 1980 BE PREPARED! WHOLE HOME GENERATORSBackup Power Protection for Your Home $500 OFFGenerator Purchase LOW PRICE GUARANTEECoupon must be presented at time of purchase. Prices vary by model. All prices are “ nal at point of sale. All sales are “ nal. Cannot be combined with any other o ers or promotions. EXPIRES AUGUST 31, 2018#EC130005154 #CAC1816868 #CFC1429496adno=50540046

PAGE 42

The Sun | Wednesday, August 22, 2018 www.yoursun.com E/N/C Page 3NATIONAL/STATE NEWSBy ELLEN KNICKMEYER and SETH BORENSTEINASSOCIATED PRESSWASHINGTON „ The Trump administration moved to dismantle another major piece of former President Barack Obamas environmental legacy on Tuesday, proposing to dramatically scale back restrictions on climate-changing emissions from coal-“red power plants even as it acknowledged that could lead to more premature deaths and serious illnesses. The Trump plan broadly increases the authority given states to decide how and how much to regulate coal power plants. The Environmental Protection Agency said the move empowers states, promotes energy independence and facilitates economic growth and job creation.Ž Bill Wehrum, head of the EPAs air of“ce, said the administration rejects any suggestion the agency has a broad legal duty to combat climate change through regulation of power grids or promotion of cleaner energy. An important part of what were doing here is getting us back into our lane,Ž Wehrum said. Environmentalists and other opponents said they expect legal challenges, arguing the Trump administration is abdicating its responsibilities under the Clean Air Act as set by Congress and the courts. The Natural Resources Defense Council called the replacement proposal President Donald Trumps Dirty Power Plan.Ž The Trump administration is emphasizing coal at all costs,Ž said Gina McCarthy, EPA administrator when the Obama plan was developed. There is no other country in the world that is looking at coal as its future „ they are all running to clean energy to save money, create jobs and save lives today and protect our childrens future. Climate change is real,Ž McCarthy said in a statement. EPA of“cials said they could give no “rm projections for the health effects of the Trump administration replacement plan because that will depend on what states decide to do in regulating power plants within their borders. But models provided by the agency estimate that under the Trump plan, 300 to 1,500 premature deaths would be avoided a year by 2030. The Obama plan says 1,500 and 3,600 premature deaths would be avoided. The models for the Trump plan also project tens of thousands of additional major asthma attacks and hundreds more heart attacks compared with the Obama plan, which has been hung up in the courts. EPA called the Obama-era regulations on coal power plants overly prescriptive and burdensome.Ž Combined with the EPAs proposal earlier this month to ease gas-mileage requirements for vehicles, the move may actually increase the countrys climate-changing emissions, according to some former top EPA of“cials, environmental groups and other opponents.EPA moves to dramatically cut regulation of coal power AP PHOTOIn this July 27 photo, the Dave Johnson coal-“red power plant is silhouetted against the morning sun in Glenrock, Wyoming. MORE HEADLINE NEWS FROM AROUND THE NATIONStates aim to stop internet release of 3D-printed gun plansSEATTLE (AP) „ A federal judge in Seattle hearing arguments over a settlement that allows a Texas company to post online plans for printing 3D guns said Tuesday the overall issue of such untraceable plastic weapons should be decided by the president or Congress. U.S. District Judge Robert Lasnik said hell rule by Monday on the legal issues involving the settlement between the company and the Trump administration. He added, however, that a solution to the greater problem is so much better suited to the other two branches of government.Ž Nineteen states and the District of Columbia sued the federal government, alleging it reached a covertŽ settlement with the company, Defense Distributed, without notifying Congress or the Department of Defense about changes it made to an export act that prohibited 3D gun plans from being posted online. Colorado man told of murder charges as wifes father sobsGREELEY, Colo. (AP) „ A Colorado man told a judge he understood he has been charged with killing his pregnant wife and two young daughters and then hiding their bodies in an oil “eld as his father-in-law sobbed in the courtroom Tuesday. Christopher Watts, wearing an orange jail suit and cuffed at the wrists and ankle, stoically answered, Yes sir,Ž as District Judge Marcelo Kopcow formally advised him of the murder charges and that he could face life in prison or the death penalty if convicted of killing his wife, Shanann, 34, and their daughters Celeste, 3, and Bella, 4. Shananns father, Frank Rzucek Sr., wept with his face in his hands. Shananns brother, Frank Rzucek Jr., rubbed his fathers shoulders and glared un”inchingly at Watts. A bailiff stood between them. Watts didnt enter a plea to three “rst-degree murder charges, two counts of killing a child under 12, one count of unlawful termination of a pregnancy and three counts of tampering with a deceased human body.Argento denies sexual assault, says Bourdain made paymentNEW YORK (AP) „ Two days after a report detailed an accusation of sexual assault against #MeToo activist Asia Argento, the Italian actress and “lmmaker said she never had a sexual relationship with the young actor whom she agreed to pay $380,000 in a settlement. Argento, who has alleged that “lm producer Harvey Weinstein raped her, said in a statement Tuesday that she was linked in friendship onlyŽ to Jimmy Bennett, a now 22-year-old Los Angeles actor who “led a legal notice of intent to sue Argento. As detailed in a New York Times story published Sunday, Bennett claimed Argento, then 37, sexually assaulted him when he was 17 in a California hotel room in 2013. As a child actor, Bennett played Argentos son in the 2004 “lm The Heart Is Deceitful Above All ThingsŽ Argento said Tuesday that the $380,000 payment was undertaken by her late boyfriend Anthony Bourdain, the television star chef. Bennett knew my boyfriend, Anthony Bourdain, was a man of great perceived wealth and had his own reputation as a beloved public “gure to protect,Ž said Argento. Anthony personally undertook to help Bennett economically, upon the condition that we would no longer suffer any further intrusions in our life.ŽBy ALEX VEIGAAP BUSINESS WRITERThe S&P 500 index brie”y traded at an alltime high Tuesday just as the U.S. stock markets bull run came closer to becoming the longest on record. The markets benchmark index eked out a slight gain, closing a little below the high mark it set in January. The rally pushed the Russell 2000 index of smaller-company stocks to a record high. The current bull market, which began in 2009, is on track to become the longest in history on Wednesday, surpassing the bull run of the 1990s. Tuesdays gains were driven by strong earnings by homebuilders, retailers and other companies. That we got to these levels in January was a big surprise, more so than were back there now,Ž said Bob Doll, chief equity strategist at Nuveen Asset Management. Weve had a mildly higher market after the correction on the back of these amazing earnings.Ž The S&P 500 rose 5.91 points, or 0.2 percent, to 2,862.96. The Dow Jones Industrial Average gained 63.60 points, or 0.2 percent, to 25,822.29. The Nasdaq composite added 38.17 points, or 0.5 percent, to 7,859.17. The Russell 2000 picked up 19.35 points, or 1.1 percent, to 1,718.05. Its last all-time high was set June 20th.S&P 500 touches all-time high as earnings drive stock gains By BRENDAN FARRINGTONASSOCIATED PRESSTALLAHASSEE „ In a state with a long-standing tradition of electing white, Christian men, Floridas Democratic primary could produce the states “rst black or woman governor or the second Jewish governor in its history. Former U.S. Rep. Gwen Graham, the only woman running for governor, or Tallahassee Mayor Andrew Gillum, the only black candidate, would set a “rst-in-Florida milestone if either goes on to win the general election. And former Miami Beach Mayor Philip Levine or billionaire real estate investor Jeff Greene would be only the second Jewish governor. Of the “ve major candidates on the Democratic ballot for governor, Orlando-area businessman Chris King is the only white, Christian man, making the Aug. 28 primary one of the most diverse in a diverse state. That fact is not lost on voters like Sharon Davies from Cape Coral. I am an old lady. I am 71. I am so happy to see that we have people willing to step up who dont just look like some of us. And they have such different ideas, different backgrounds. I think that all of those cultures coming together is going to make us a much stronger state and a much stronger nation,Ž said Davies, a Democrat who is white. In the Republican primary, Agriculture Commissioner Adam Putnam and U.S. Rep. Ron DeSantis better “t the mold of the states “rst 45 Florida governors. Republican Gov. Rick Scott cant seek re-election because of term limits and is instead challenging Democratic Sen. Bill Nelson.Dem candidates bring diversity to Florida governors race AP PHOTOIn this Aug. 15 photo, democratic gubernatorial candidate Gwen Graham, left, greets a supporter during a candidates forum hosted by the Florida League of Cities in Hollywood, Florida. MORE HEADLINE NEWS FROM AROUND THE STATEBethune-Cookman faculty demand answers on financesDAYTONA BEACH (AP) „ Faculty members at Bethune-Cookman University marched to the presidents of“ce to express their concerns about the historically black Florida schools “nancial woes. About 30 faculty members at the university presented a letter Monday to the schools interim president, Hubert Grimes. The letter demanded answers to questions about the schools “nances, the recent probationary sanction by a regional accrediting body and new cuts to their salaries and bene“ts. The Daytona Beach News-Journal reports that Grimes says he plans to meet with the faculty members to address any questions. School leaders have been criticized for a deal to build new dormitories that school of“cials have since said they cant afford. The school has “led a lawsuit against former president Edison O. Jackson and others, alleging corruption and fraud.Man captures giant alligator on Lake OkeechobeeLAKE OKEECHOBEE (AP) „ An airline pilot and two friends captured an alligator nearly 12-feet long on Floridas Lake Okeechobee. Jim Howard of Cooper City tells WPLG he spotted the gator just before sunset on Aug. 16. He lured the gator with bait and used a multi-pronged grappling hook to pull it close. A friend and his son soon joined him on the boat and pulled the alligator in close before using a bang stick to shoot it in the skull. He says it took an hour and a half to haul in the 1,000-pound gator. Cooper had a permit from the Florida Fish and Wildlife Conservation Commission, which has allowed alligator hunting since 1988. He plans to have purses and wallets made from the skin and keep the skull.Alpaca dies after eating peanuts dumped in fieldFLEMING ISLAND (AP) „ A young alpaca has died after eating whole peanuts that were dumped in a Florida “eld by a man in a blue car. The Creekside Animal Hospital in Fleming Island says it has asked the man on at least four occasions not to toss the food onto the “eld. On the last visit, the hospital says the man dumped three boxes of animal crackers, two large boxes of cheese crackers, a large bag of Doritos and two bags of whole peanuts. It was the “rst time nuts were left. The hospital says the alpacas are fed peanut hay every day, and the little guy didnt know any better and he overindulged.Ž The hospital says it couldnt save the alpaca from endotoxemia, bacterial toxins in the bloodstream. The sheriffs of“ce has been noti“ed.Woman charged with stealing donations for dead girls familyJACKSONVILLE (AP) „ Authorities say a Florida woman stole a donation jar full of cash meant for the family of a little girl killed in a shooting. The Florida TimesUnion reports that 46-year-old Tammy Wynell Crews was arrested Saturday and charged with felony grand theft and a misdemeanor drug charge. The Jacksonville Sheriffs Of“ce says security video shows Crews taking the jar from the Tapatio restaurant, which is located in the shopping center where 7-year-old Heidy Rivas Villanueva was caught in the cross“re of an Aug. 11 shooting. Three men have been charged in the shooting. The jar contained about $600 that was meant to help the girls family with funeral expenses. A GoFundMe page has been set up to send the girls body to Honduras for burial.No one hurt in SUV crash into shopping plazaJUPITER (AP) „ A chiropractor says he was cost an hours worth of customers when a SUV crashed into a Florida shopping plaza. Lucas Matlock tells the Palm Beach Post that the Chevrolet Suburban jumped the curb, scraped past two cars and crashed into a support pillar at Sea Plum Town Center on Monday. He says a woman and a dog were inside the SUV and uninjured. Matlock says the woman says she didnt know what happened. A property manager from plaza landlord Publix assessed the damage, but the cost of repairs was not available. Matlock says none of his customers could access his door between 5 p.m. and 6 p.m.

PAGE 43

Page 4 E/N/C www.yoursun.com The Sun | Wednesday, August 22, 2018 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. 18 CrownHold 42.23 +.37 29 CubeSmart 31.32 -.20 40 Cummins 145.29 +1.04 cc CybrOpt 19.65 -.15 28 CypSemi 16.63 +.36 ... CytoriTh rs .50 +.15 D-E-F 32 DCT IndlTr 66.28 -2.73 34 DHT Hldgs 4.37 +.14 q DNP Selct 11.09 -.01 18 DR Horton 46.47 +1.68 28 DSW Inc 27.61 +.69 20 DTE 112.72 -.58 ... DXC Tch n 88.20 +.52 16 DanaInc 20.25 +.28 26 Danaher 100.61 +.03 24 Darden 114.00 -.36 10 DeanFoods 7.81 -.29 25 Deere 143.83 +3.30 dd DellTch n 95.10 +.07 12 DeltaAir 57.60 +.18 dd DenburyR 4.94 +.20 dd Dentsply 38.97 +.11 dd Dermira 9.55 -.09 ... Deut schBk 11.54 +.32 27 DevonE 41.85 +.81 ... Diageo 142.11 -.83 28 DiamOffsh 17.16 +.28 16 DiamRk 11.89 +.16 24 DiambkEn 122.59 +1.60 dd DianaShip 4.16 +.02 13 DicksSptg 38.05 +.19 5 Diebold 4.55 +.15 46 DigiIntl 13.00 +.10 59 DigitalRlt 122.85 -.95 9 Dillards 77.17 +.03 15 Discover 79.24 +.72 15 DiscIncA 29.55 +1.63 14 DiscIncC 27.31 +1.49 13 DishNetw h 35.56 +.52 16 Disney 112.39 +.40 ... DocuSign n 62.50 +1.28 18 DollarGen 107.60 +.07 13 DollarTree 94.99 +.01 15 DomEngy 71.62 -.16 45 Dominos 287.37 +2.62 19 Domtar g 51.03 +.59 26 Donaldson 49.32 +.41 17 Dover 84.67 +.28 22 DowDuPnt 68.83 +.35 q DryStrt 7.72 +.03 ... Dropbox n 28.27 +.65 q DufPUC 8.52 +.02 18 DukeEngy 81.28 -.53 22 DukeRlty 28.22 -.45 21 E-Trade 58.56 -2.67 16 eBay s 34.53 +.51 dd EOG Rescs 115.49 +.72 dd EP Energy 1.58 +.13 dd EQT Corp 51.22 +1.22 ... ETF M AlH 29.82 +.99 19 Eaton 82.03 +.68 q EV EEq2 17.54 +.04 q EVTxMGlo 9.64 -.06 32 Ecolab 148.07 -.22 16 EdisonInt 68.93 -.28 47 EdwLfSci s 140.40 -.41 dd EksoBio n 2.52 -.09 10 EldorGld g 1.00 +.03 62 EldorRsts 47.50 +1.10 28 ElectArts 126.76 -.95 dd EliLilly 105.07 -.75 71 EllieMae 101.21 +.32 17 ElmiraSB 20.25 ... dd EmergeES 5.53 +.03 29 EmersonEl 76.60 +1.06 13 Enbr dgEPt 11.39 -.14 ... Enbridge 35.89 -.33 21 EnCana g 12.67 +.18 dd Endo Intl 15.60 -.31 28 Energen 77.94 +.93 22 EgyTrEq s 18.11 -.07 22 EngyTrfPt 23.03 -.16 16 Enerpls g 12.55 +.14 15 EnLinkLLC 17.25 -.10 17 Ennis Inc 21.95 +.55 dd Enphase 4.91 -.06 dd ENSCO 6.41 +.08 37 Entergy 84.89 -.34 21 EntProdPt 29.00 -.36 dd EnvisnHl n 45.20 +.08 45 EsteeLdr 136.63 -3.93 70 Etsy n 47.57 +.67 25 Evergy 57. 41 -.44 20 EversrceE 62.81 -.31 ... EvineLive 1.25 +.01 dd ExactSci h 50.05 +.84 dd ExantasCap 12.05 +.04 22 Exelixis 17.95 +.26 12 Exelon 44.09 -.17 60 Expedia h 131.51 -.05 11 ExpScripts 87.85 -.15 ... ExtrOilGs n 11.85 +.22 dd ExtrmNet 6.38 +.03 17 ExxonMbl 78.83 +.02 14 FNBCp PA 13.62 +.13 19 Fabrinet 46.75 +2.75 32 Facebook 172.62 +.12 26 Fastenal 60.87 +.73 11 FedExCp 251.11 +2.32 23 FedNatH ld 26.37 +.27 22 FedRlty 128.95 -1.55 ... Ferrari n 126.33 +2.98 dd Ferrellgs 3.43 -.08 ... Ferrogl n 8.11 +.08 ... FiatChrys 16.56 +.24 16 FidlNatFn 40.74 +.12 20 FidNatInfo 107.58 +.10 q9 FidusInvst 15.00 +.13 8 FifthThird 30.07 +.24 dd Finisar 19.60 +.41 dd FireEye 14.57 +.15 30 FstBcpPR 8.89 +.12 13 FstData n 25.08 -.10 17 FstHorizon 18.85 +.16 22 FstInRT 32.46 -.94 dd FMajSilv g 5.51 +.08 32 Fs tSolar 52.93 +.61 8 FirstEngy 36.79 -.29 dd Fitbit n 6.08 +.07 q FlrtyTotR 19.87 +.01 14 Flex Ltd 13.80 +.17 22 FlowrsFds 20.51 -.25 42 Fluor 57.62 +.62 21 FootLockr 52.33 +.57 5 FordM 9.86 +.14 20 ForestCA 25.03 -.04 ... Fortive n 80.39 -.21 19 FBHmSec 55.93 +1.07 dd Fossil Grp 25.88 +1.20 11 FrankRes 33.17 +.08 9 FrptMcM 14.32 +.20 ... Frontr rs 5.73 ... G-H-I 32 GGP Inc 21.63 ... dd GTT Comm 40.05 +1.70 dd GW Pharm 137.49 +3.23 q GabDvInc 24.07 +.10 q GabMultT 8.99 +.13 q GabUtil 5.87 +.03 dd GameStop 16.49 +.64 20 Gam&Lsr n 35.40 +.02 16 Gap 32.31 +.14 21 Garmin 64.94 +.24 dd GastarExp .10 +.00 q GAInv 36.34 +.23 21 GenDynam 194.96 +.04 dd GenElec 12.63 +.33 10 GenMills 46.13 -1.45 dd GenMotors 36.91 +.14 59 GenesisEn 24.02 +.11 16 Gentex 24.85 +.45 2 2 GenuPrt 99.78 +.30 3 Genworth 4.57 -.01 dd GeronCp 4.16 +.22 ... Gevo rs 3.95 +.63 8 GileadSci 73.32 +.96 ... GlaxoSKln 41.50 +.17 dd Globalstar .52 -.02 43 GlobusMed 51.58 +.42 dd GluMobile 6.94 +.19 cc GoDaddy n 73.98 +.90 ... GolLNGLtd 24.25 -.13 15 Goldcrp g 10.87 +.08 19 GoldmanS 238.65 +2.87 8 Goodyear 24.71 +.27 dd GoPro 6.56 +.15 28 GovPrpIT 17.00 +.22 21 vjGrace 70.05 +.08 dd GranTrra g 3 .21 +.05 15 GraphPkg 14.34 +.03 17 Greif A 53.43 +.66 ... Griffin 39.20 -.20 ... Groupon 4.52 +.09 ... GuangRy 23.17 +.52 6 GulfportE 11.84 +.77 11 H&E Eqp 34.32 +.56 20 HCA Hldg 130.61 -.85 15 HCP Inc 26.93 -.14 9 HP Inc 24.49 -.05 ... HSBC 45.09 +.04 ... HainCels lf 29.22 +.12 ... HalconRs n 4.14 +.14 cc Hallibrtn 40.91 +.51 10 Hanesbds s 19.12 +.19 71 HanoverIns 130.49 +.05 15 HarleyD 43.28 +.84 dd Harmonic 5.30 +.05 29 HarrisCorp 166.15 +.94 68 Harsco 26.55 +.55 18 HartfdFn 52.34 +.36 24 HawaiiEl 35.66 +.09 ... HlthCSvc 41.74 +.41 dd HeclaM 2.80 +.10 ... HeliosM rs .03 ... 5 HelixEn 9.06 +.09 29 Hersha rs 22.38 +.33 22 Hershey 101.09 -1.35 ... HertzGl 21.67 +.62 dd Hess 63.40 +.44 13 HP Ent n 15.78 -.94 14 Hi-Crush 12.25 ... dd HighPtRs 5.01 +.10 11 HilltopH 21.21 +.37 ... HilGrVa n 33. 31 +.52 39 Hilton 76.73 +.44 43 HimaxTch 6.24 +.24 18 HollyFront 71.26 +.58 dd Hologic 38.49 +.23 26 HomeDp 200.23 +2.30 ... Honda 30.33 +.11 73 HonwllIntl 156.98 +1.51 23 Hormel s 38.46 -.58 11 HospPT 29.08 +.23 18 HostHotls 21.06 +.16 22 HostessBr n 11.84 -.52 ... HuanPwr 26.66 +.49 27 HuazhuGr 32.85 -.33 22 Hubbell 125.21 +1.61 27 Humana 325.97 -.42 17 HuntBncsh 16.21 +.10 24 HuntgtnIng 253.48 +4.87 11 Huntsmn 31.96 -.02 ... Huya n 26.31 -.18 69 IAMGld g 4.14 -.01 73 IdexxLab s 242.52 +.04 ... ING 13.79 +.48 ... IQIYI n 29.00 +.91 15 IQVIA Hldg 122.52 +2.22 44 iRobot 101.91 +4.61 q iShSelDiv 101.87 -.02 q iShNsdBio s117.17 +1.08 q iShCorHiDv 89.89 -.17 q iShUSPfd 37.68 +.04 24 Idacorp 98.52 -.26 25 ITW 138.06 -.23 dd Incyte 69.62 +.57 20 IndBkMI 25.50 +.30 dd IndiaGCap .56 +.09 dd Infinera 8. 87 +.09 23 IngerRd 100.76 +.93 14 Ingredion 101.54 +.40 14 Innoviva 14.08 ... 38 IntgDv 37.30 +1.06 18 Intel 47.62 +1.12 39 InteractB 60.40 -1.55 dd InterceptP 107.00 +3.62 17 IntcntlExc s 73.14 -1.00 11 IBM 145.97 -.54 ... IntlGmeT n 20.78 +.57 17 IntPap 52.37 +.37 15 Interpublic 22.77 +.32 dd Intersectns 1.35 ... cc Intevac 5.75 +.40 46 Intuit 209.01 +1.61 77 IntSurg s 529.05 +3.69 10 Invesco 24 .79 +.19 19 InvestBncp 13.06 +.18 ... InvitHm n 22.99 -.13 cc IonisPhm 53.25 +1.58 32 IronMtn 36.31 -.26 J-K-L 5 JJill n 6.85 -.80 15 JPMorgCh 115.32 +.70 26 JacobsEng 73.07 +.24 ... JaggedPk n 13.13 +.27 dd JkksPac 2.30 +.10 41 JeffrFn 23.65 +.17 13 JetBlue 19.30 +.04 19 JohnJn 135.35 -1.53 27 JohnContl n 40.01 +1.27 dd JonesEngy .34 -.04 15 JnprNtwk 28.31 +.13 23 KB Home 25.32 +1.29 11 KKR 24.68 ... 15 KLA Tnc 113.29 +2.36 21 KC Southn 118.07 +1.44 12 KapStoneP 34.35 +.03 18 Kellogg 72.22 -1.50 dd KeryxBio 3.25 +.13 5 KeurDrPep 23.00 -.35 15 Keycorp 21.64 -.10 45 Keysight 60.44 +.25 23 KimbClk 116.94 -1.17 18 Kimco 17.06 -.18 23 KindMorg 17.96 +.05 22 Kinross g 2.87 ... 21 KnSwftT rs 33.51 -.03 15 Kohls 80.20 +1.35 dd KosmosEn 8.28 +.20 17 KraftHnz n 59.84 -.80 dd KratosDef 13.14 +.19 12 Kroger s 31.36 -.04 55 Kulicke 25.77 +.44 10 L Brands 32.51 -.56 21 L-3 Tch 211.98 +.88 19 LKQ Corp 33.42 +.19 20 LTC Prp 45.87 +.10 17 LamResrch 174.39 +3.11 24 LambWst n 65.24 -.39 26 Landstar 115.65 +.90 2 Lannett 5.70 +.35 4 LaredoPet 8.35 +.21 19 LVSands 66.26 +.63 55 LaSalleH 34.44 -.11 22 LeggPlat 46.25 +.90 cc LendingClb 3.90 +.04 14 LennarA 53.26 +2.13 q LbtyASE 6.63 +.03 dd LibtyGlobA 27.40 +.77 ... LibtyGlobC 26.62 +.70 15 LibtProp 43.56 -.53 26 LincElec 94.09 +.30 39 LockhdM 324.39 +.17 16 LaPac 30.21 -.13 22 Lowes 99.74 +.77 61 lululemn gs 135.61 -1.06 dd LumberLiq 17.39 +.04 17 Lumentm n 61.85 +1.70 10 LyonBas A 114.94 +.95 M-N-0 18 M&T Bk 177.08 +1.54 dd MBIA 10.35 -.31 12 MDC 33.10 +1.61 24 MDU Res 28.67 -.17 10 MFA Fncl 7.76 +.01 9 MGIC Inv 12.56 +.06 8 MGM Rsts 29.01 +.43 q MVC Cap 9.45 +.03 9 Macquarie 46.14 +.19 12 Macys 38.24 +.03 10 Magna g s 54.29 -.82 ... Mallinckdt 35.97 -.10 ... Manulife g 18.53 -.03 dd MarathnO 20.21 +.23 11 MarathPt s 79.01 +.25 28 MAR 125.16 +.76 23 MarshM 84.16 +.82 19 MartinMid 12.13 +.03 19 MarvellTch 20.30 +.46 20 Masco 39.25 +.59 11 Mastec 43.30 -1.05 47 MasterCrd 203.09 -1.66 24 MatadorRs 31.67 +1.15 50 Match n 48.24 -.41 cc Mattel 15.26 -.03 25 MaximIntg 61.76 +1.22 dd McClatch rs 9.06 -.30 18 McCorm 123.86 -2.67 24 McDnlds 161.04 -.64 11 McKesson 130.39 -.26 dd McEwenM 1.97 +.01 17 MedProp 15.00 +.05 6 MedleyCap 3.80 +.01 38 Medtrnic 95.17 +5.14 26 Merck 69.17 -1.00 48 MercGn 53.46 +.41 12 Meredith 52.45 +.85 7 Meritor 22.02 +.41 10 MetLife 46.81 +.69 23 MKors 75.41 +.46 11 Michaels 20.49 -.05 87 Microchp 85.02 +2.52 5 MicronT 49.94 +1.87 50 Microsoft 105.98 -.89 dd Microvisn .99 +.02 23 Middleby 118.96 +1.95 29 MdsxWatr 47.63 +.60 q MHowHiInc 12.87 +.12 17 MiMedx 3.89 +.09 ... MitsuUFJ 6.08 -.03 11 MolsCoorB 68.25 -.43 22 Mondelez 42.56 -.26 43 MonstrBv s 61.86 -.23 21 Moog A 80.31 +1.59 11 MorgStan 48.54 +.25 46 Mosaic 29.52 -.24 23 MotrlaSolu 124.49 -.50 dd MurphO 30.31 +.46 8 Mylan NV 38.75 +.34 25 NCR Corp 28.03 +.21 dd NII Hldg n 5.91 +.46 54 NRG Egy 33.74 -.44 28 NRG Yld C 20.25 -.10 34 NXP Semi 91.96 +1.83 dd Nabors 6.22 +.13 17 NatFuGas 57.05 +.16 ... NatGrid 53.82 +.07 18 NtHlthInv 78.85 +.02 dd NOilVarco 44.63 +.46 19 NatPresto 139.35 +4.00 7 Navient 13.55 +. 18 dd NektarTh 61.96 +1.36 71 Neogen s 86.48 +1.29 dd Neovasc g .04 ... 31 NetApp 81.90 -.47 cc Netflix s 338.02+10.29 dd Netlist h .12 +.00 dd NwGold g 1.03 ... 15 NJ Rscs s 46.35 -.25 29 NewMedia 15.99 +.18 38 NewOriEd 79.05 -7.01 7 NewResid 18.47 +.04 13 NY CmtyB 11.05 +.18 8 NYMtgTr 6.40 +.03 cc NY Times 23.65 +.15 ... NewatrTc n 9.26-19.60 6 NewellRub 21.80 +.05 14 NewfldExp 26.90 +.56 24 Newmt M 31.95 +.06 dd NewsCpA 13.57 ... ... NewsCpB 14.05 ... 13 NextEraEn 172.63 -1.67 34 NiSource s 27.17 -.26 15 Nielsen plc 26.03 +.27 72 NikeB s 82.95 +.77 dd NobleCorp 5.87 +.05 29 NobleEngy 28.73 -.08 ... NokiaCp 5.36 +.11 ... NomadF n 20.48 +.09 dd NordicAm 2.24 +.15 23 Nordstrm 61.35 -.21 27 NorflkSo 176.08 +1.21 39 NthnO&G 3.14 +.13 31 NorthropG 298.18 +.68 20 NwstBcsh 18.51 +.18 dd NwstNG 6 4.30 -.20 16 NorwCruis 53.36 +.28 dd NovaGld g 3.73 +.09 17 Novartis 83.81 +.25 dd Novavax 1.31 +.08 ... NovoNord 49.18 +.97 38 NuSkin 80.33 +.31 dd NuanceCm 16.64 +.04 12 Nucor 63.80 +1.25 q NuvDivA 13.19 -.05 q Nv AMT-Fr 15.28 -.01 q NvPfdInco 9.34 +.01 q NuvEqtP 14.31 -.09 48 Nvidia 253.32 +5.48 dd NxStageMd 28.31 +.13 20 OGE Engy 37.14 -.28 dd OaktrSpL 4.99 +.01 11 OaktStInco 8.75 -.03 dd OasisPet 12.42 +.30 cc OcciPet 78.89 -.12 17 OceanFst 29.32 +.25 14 Oclaro 9.22 +.12 8 OfficeDpt 3.39 +.05 27 OldNBcp 20.30 +.45 19 OldRepub 22.17 +.21 9 Olin 30.45 +.61 12 OmegaHlt 32.75 +.18 14 Omnicom 69.60 +.61 11 OnSmcnd 21.00 +.66 49 ONEOK 67.47 -.37 dd OpkoHlth 5.72 +.13 55 Oracle 48.41 -.01 22 Orbotch 64.02 +.42 dd Organovo 1.22 -.04 71 OrthoMed 52.89 -.57 16 OshkoshCp 70.99 +.66 24 OtterTail 49.30 +.10 d d Overstk 30.65 +.75 10 OwensMin 16.58 +.29 18 OwensCorn 59.69 +1.56 P-Q-R 14 PBF Engy 47.17 +.61 7 PG&E Cp 44.70 -.08 33 PGT Inc 25.60 +.65 13 PNC 145.12 +.24 20 PNM Res 40.30 -.10 ... POSCO 72.65 +.63 dd PPDAI n 5.19 +.07 20 PPG s 111.08 +1.35 13 PPL Corp 29.81 -.31 12 Paccar 67.96 -.28 ... Pagsegur n 25.09 -.80 dd PainThr rs .82 -.08 dd PaloAltNet 212.29 -.33 dd Pandora 8.10 +.04 18 PapaJohns 42.92 +.20 ... ParamtGp 15.69 -.25 ... ParkHot n 33.12 +.60 ... ParkDrl rs 4.08 +.61 21 ParkerHan 172.07 +1.97 47 ParsleyEn 28.21 +.10 11 Patterson 23.98 +.33 dd PattUTI 17.71 +.40 28 Paychex 72.51 +.17 55 PayPal n 86.22 +.47 26 Pembina g 35.00 -.32 36 PnnNtGm 34.43 +.61 9 PennantPk 7.74 +.03 29 Penney 1.74 +.07 13 Penske 53.04 +.63 13 Pentair 43.52 +.25 16 PeopUtdF 18.86 +.13 36 PepsiCo 113.72 -1.12 33 PerkElm 86.21 +.58 dd Perrigo 74.07 -1.42 ... Perspecta n 23.35 + .13 ... PetIQ n 36.79 -.87 17 Pfizer 42.16 -.17 20 PhilipMor 83.53 -1.05 ... PhilipsNV 42.96 +.22 27 Phillips66 116.51 +.43 46 PhysRltTr 17.59 +.13 q PimIncStr2 10.81 +.04 ... Pinduodou n 18.75 -.20 13 PinnaclFds 66.68 +.05 19 PinWst 81.67 -.50 cc PioNtrl 173.74 +1.23 5 PitnyBw 8.37 +.10 35 PlainsAAP 27.22 -.07 43 PlainsGP rs 26.62 +.01 17 PlatfmSpc 12.56 +.05 1 PlatGpM rs .10 +.00 dd PlugPowr h 1.95 ... 29 Polaris 109.78 +1.93 20 PolyOne 43.58 +.42 dd PortolaPh 25.32 +.30 36 Praxair 158.32 +.03 dd PrecDrill 3.82 +.02 dd Premier 43.95 +5.61 ... Pretium g 8.59 -.08 12 PrinFncl 56.49 +.79 27 ProAssur 48.00 +.55 27 ProLogis 65.75 -2.00 22 ProctGam 83.90 +.26 27 ProgsvCp 67.22 +.32 8 ProspctCap 7.02 +.06 10 Prudentl 99.67 +1.51 18 PSEG 52.78 -.78 24 PubStrg 220.86 -1.62 17 PulteGrp 29.67 +1.54 dd PureStrg n 22.01 +.22 q PMMI 7.22 ... 28 QEP Res 9.75 +.29 97 Qorvo 81.10 +2.92 dd Qualcom 66.55 +.39 23 QuantaSvc 34.45 +.33 49 Qudian n 7.34 -.30 21 QstDiag 110.63 -.71 20 QuratRet A 21.71 +.11 12 RadianGrp 20.14 +.10 20 RLauren 139.41 +.50 17 RangeRs 15.76 +.80 1 RavenInds 40.70 +1.35 19 RJamesFn 91.39 -.02 38 Rayonier 35.29 -.15 29 Raytheon 200.60 +.15 ... ReShape rs .07 -.00 13 Realogy 21.42 +.1 1 33 RltyInco 58.60 -.18 ... Redfin n 18.85 +.78 12 RedwdTr 16.53 +.13 26 Regenrn 378.56 +3.76 17 RegionsFn 19.54 +.06 cc Regis Cp 20.59 +2.59 20 RelStlAl 90.74 +1.46 99 Replgn 51.25 +1.62 19 RestBrnds 60.31 -.77 58 RetailOpp 19.57 +.03 dd RigelPh 2.68 +.08 2 RiteAid 1.44 -.01 26 RockwlAut 173.79 +.01 22 RockColl 137.72 +.09 37 Rogers 131.49 -.49 dd Roku n 58.75 +1.72 32 Roper 303.62 +2.51 24 RossSt rs s 92.89 +.57 24 Rowan 13.70 +.24 ... RoyalBk g 78.48 -.43 16 RylCarb 118.50 +1.68 cc RoyDShllB 66.46 +.53 22 BeacnRfg 39.89 +.33 15 BeazerHm 13.20 +.35 cc BectDck 251.35 -1.46 6 BedBath 18.39 +.20 20 Bemis 49.11 -.58 28 BerkH B 208.49 +.03 17 BerryPlas 46.43 +.43 29 BestBuy 81.43 +2.05 15 BigLots 48.48 -.23 dd Biocryst 7.04 +.03 21 Biogen 343.28 -.83 dd BioPhrmX .15 -.01 18 BlkHillsCp 61.01 +.07 49 BlKnight n 52.55 -.25 dd BlackBerry 10.12 -.02 q BlkHlthSci 40.14 -.39 q BlkMuniast 13.32 -.06 13 Blackstone 36.49 -.31 9 BlockHR 26.73 +.29 dd BlueAprn n 2.27 +.05 33 Boeing 353.77 +3.03 26 BookingHl 1898.08+39.48 13 BorgWarn 45.95 +.05 36 BostBeer 296.55 +1.55 27 BostonSci 34.49 -.08 dd Box Inc n 25.38 +.24 24 BoydGm 36.56 -.01 13 BrigStrat 21.31 +.35 14 Brinker 45.08 -.01 59 BrMySq 60.08 -.24 ... BritATob s 53.33 -.56 15 BrixmorP 18.27 -.26 8 BroadcInc 210.51 +3.79 dd Brookdale 8.46 +.26 15 BrkfdAs g s 42.59 -1.10 28 BrkfInfra s 40.06 -.27 ... BrkfldPrp 19.76 -.07 18 Brunswick 66.10 +1.53 11 Buckeye 37.01 -.13 28 BungeLt 63.88 +.56 22 CA Inc 43.70 -.02 2 CBL Asc 4.65 -.01 19 CBRE Grp 48.08 +.76 12 CBS B 53.97 +.41 24 CDK Globl 61.58 -.02 30 CDW Corp 86.35 +.38 dd CF Inds s 48.22 -.59 37 CME Grp 167.36 -2.32 30 CMS Eng 49.48 -.29 cc CNH Indl 11.81 +.09 dd CNX Resc 15.58 +.29 11 CSX 74.69 +.92 19 CVR Rfng 21.00 +.60 13 CVS Health 73.69 -.93 46 CabotO&G 24.50 +.51 dd CaesarsEnt 10.15 +.10 23 Cal-Maine 50.00 +.45 q CalaCvHi 12.95 +.05 30 CalAmp 23.45 -.05 dd CalifRes rs 32.70 +2.25 30 CalifWtr 41.45 ... 49 CallGolf 22.93 +.26 22 CallonPet 11.01 +.29 dd CalumetSp 6.75 +.05 25 CamdenPT 93.6 6 -.90 ... Cameco g 10.15 -.12 13 CampSp 41.87 -.31 ... CampWrl n 20.61 +.46 9 CIBC g 93.20 -.18 ... CdnNR gs 88.60 -.80 ... CdnNRs gs 34.60 +.31 16 CapOne 100.49 +.60 dd CapSenL 7.69 +.38 13 CapsteadM 8.43 +.05 dd CpstnTur rs 1.14 -.06 dd CardnlHlth 51.66 -.09 20 CarMax 75.82 +1.02 14 Carnival 61.45 +.70 45 CarpTech 57.72 +.91 49 Carrizo 23.66 +.87 17 Caterpillar 139.99 +1.32 14 CedarF 52.10 -.23 ... Cel-Sci rs 1.62 +.44 27 Celgene 91.20 +.32 dd CelldexTh .44 +.02 7 CenovusE 9.33 +.11 ... CntRsDvA 18.09 +.53 20 CenterPnt 28.06 -.29 11 CntryLink 23.98 +.12 34 Cerner 65.72 +.29 99 ChartCm n 305.08+10.08 19 ChemFinl 58.55 +.90 11 Chemours n 43.73 +.45 8 ChesEng 4.56 +.14 52 Chevron 117.94 +.19 13 Chicos 10.05 -.11 ... ChinaSoAir 34.04 +1.19 cc Chipotle 518.90 +3.15 ... ChurchDwt s 56.79 -.84 6 CienaCorp 27.27 +.55 18 Cigna 186.05 -1.84 22 CinnFin 76.43 +.29 16 Cirrus 43.75 +.88 23 Cisco 45.78 -.44 12 Citigroup 71.24 +.71 11 CitizFincl 41.27 +.42 31 CitrixSy s 111.34 +.13 dd CleanEngy 2.89 -.05 7 ClevCliffs 9.80 +.07 24 Clorox 146.55 -1.68 87 CocaCola 46.22 -.51 51 Coeur 5.60 +.08 24 CognizTch 74.90 +.19 q CohStQIR 12.55 +.02 q CohStSelPf 28.04 -.06 23 ColgPalm 67.40 -.26 17 Comcast s 35.7 4 +.31 17 Comerica 99.43 +.16 dd CmtyHlt 3.47 -.05 ... CmpTask 5.97 -.02 29 Comtech 35.54 ... 18 ConAgra 37.52 +.01 20 ConchoRes 135.03 -.68 43 ConnWtrSv 68.92 -.07 57 ConocoPhil 70.89 +.37 ... ConsolCom 12.08 +.13 16 ConEd 79.62 -.68 16 ConstellA 200.49 -2.41 54 ContlRescs 63.69 +.84 50 Control4 35.30 +2.69 37 CooperTire 30.40 -.05 dd CorMedix .39 -.04 dd CorOnDem 54.03 -.08 dd Corning 32.88 -.11 16 CorpOffP 30.34 -.22 33 Costco 228.54 +1.19 ... Coty 11.52 -.88 14 CousPrp 9.36 -.02 16 CrackerB 152.56 +.04 dd Cree Inc 45.78 -.65 dd CrestEq rs 39.25 ... dd Crocs 20.22 +.69 ... CronosGp n 8.29 +.97 cc CrwnCstle 112.85 -1.41 A-B-C ... ADT Inc n 9.14 +.45 11 AES Corp 13.97 +.01 15 AFLAC s 46.92 +.14 6 AGNC Inv 19.38 +.04 20 AK Steel 4.47 +.07 dd AMC Ent 18.85 +.30 7 AT&T Inc 33.40 +.29 6 AV Homes 21.50 +.08 27 AbbottLab 64.75 +.11 18 AbbVie 97.74 +.11 20 AberFitc 28.35 +.07 dd AcadiaPh 14.11 +.54 dd AccelrDiag 22.65 +.70 dd Accuray 4.00 +.13 dd Achillion 2.63 +.14 40 ActivsBliz 69.66 +.73 dd AdamisPh 2.25 -.10 ... Adient n 45.56 -.23 58 AdobeSy 251.50 +1.74 16 AdvEnId 58.45 +.96 cc AMD 20.40 +.42 12 Aecom 33.52 +.39 9 AerCap 57.05 +.24 cc AeroViron 86.18 +1.06 19 Aetna 198.35 -1.17 dd AeviGeno 1.25 +.14 dd Agenus 1.88 +.29 76 Agilent 64.93 +.46 7 Aircastle 21.63 +.49 dd AkersBios .24 -.01 51 Akorn Inc 17.92 -1.56 12 AlaskCom 1.62 +.00 15 Albemarle 94.84 -.70 22 Alcoa Cp 43.03 +1.20 45 Alexion lf 116.99 +.82 53 Alibab a 177.92 +1.63 dd AllegTch 26.25 +.33 10 AllegiantT 136.60 -.15 12 Allergan 191.11 +.36 23 Allete 78.48 -.05 5 AllnceRes 20.25 -.10 14 AlliBern 30.00 +.05 22 AlliantEg s 43.20 -.27 17 AllisonTrn 49.17 +.60 15 Allstate 101.44 +1.00 12 AllyFincl 27.51 +.14 dd AlnylamP 97.50 +1.13 33 Alphabet C1201.62 -6.15 37 Alphabet A1217.41 -4.54 q AlpTotDiv 8.79 ... dd AltaMesa n 4.44 +.11 cc Altaba 70.25 +.99 dd A ltice n 18.65 +.53 19 Altria 59.93 -1.06 cc Amazon 1883.42 +6.71 cc Ambarella 38.35 +.09 23 Ameren 64.21 -.36 20 AFMulti 5.85 -.08 25 AMovilL 17.32 +.55 7 AmAirlines 40.33 +.34 5 AmAxle 17.96 +.26 22 AEagleOut 28.99 +.24 17 AEP 71.65 -.53 15 AmExp 104.81 +.98 dd AmIntlGrp 53.80 +.64 26 AmOutBr 9.70 -.08 37 AmStsWtr 61.18 +.33 43 AmTower 149.28 -1.51 38 AmWtrWks 88.97 -.39 33 Amerigas 40.27 -.48 11 A meriprise 141.88 +.70 10 AmeriBrgn 87.99 -.28 32 Ametek 77.00 +.42 17 Amgen 197.31 -.25 ... AmicusTh 12.94 -.22 36 Amphenol 94.15 -.15 ... AmpioPhm .64 +.13 73 Anadarko 62.56 +.24 34 AnalogDev 95.92 +2.18 23 Andeavor 147.90 +.39 ... AnglogldA 7.54 +.19 25 ABInBev 100.22 +.82 12 Annaly 10.68 -.04 dd AntaresP 3.65 +.18 ... Antero n 19.36 +.27 38 AnteroRes 18.10 +.49 16 Anthem 262.60 -.57 10 Anwor th 4.89 ... 27 Apache 42.67 +.64 ... ApolloInv 5.71 +.07 ... Appian A n 33.25 -2.98 25 Apple Inc 215.04 -.42 13 ApldMatl 43.76 +.23 24 ApldOptoel 40.61 +.34 28 AquaAm 37.84 -.06 16 ArcBest 47.75 +.65 7 ArcelorM rs 29.69 +.18 21 ArchDan 50.74 -.03 dd Arconic 21.56 +.36 9 AresCap 17.35 +.04 14 AresMgmt 21.05 +.10 49 AristaNetw 271.83 -1.89 dd ArrayBio 13.86 +.48 11 ArrowEl 79.12 +1.23 dd AscenaRtl 4.86 +.15 47 Ashland 85.46 +1.07 10 AstraZen s 38.76 -.09 47 AtHomGr n 34.69 +.67 17 ATMOS 92.90 -.69 dd Autodesk 135.52 +1.80 38 AutoData 143.04 +.88 dd AVEO Ph h 2.37 +.10 36 AveryD 107.23 -.74 12 AvisBudg 35.16 +.40 29 Avista 51.36 +.19 ... AvistaHl n 10.09 +.01 20 Avon 2.04 -.01 75 Axalta 30.14 -.06 dd Axovant n 2.30 +.29 9 B&G Foods 31.95 -.85 29 B2gold g 2.32 -.03 15 BB&T Cp 52.71 +.42 ... BCE g 4 1.41 -.15 dd BGC Ptrs 11.80 +.12 ... BHPBil plc 41.55 -.74 23 BP PLC 42.46 +.08 5 BP Pru 29.45 -.10 8 Baidu 223.13 -.58 cc BakHuGE n 32.29 +.28 45 Balchem 104.18 +.86 21 BallCorp s 41.07 +.15 dd BallardPw 3.10 +.02 16 BkofAm 31.02 +.15 ... BkMont g 81.05 -.21 13 BkNYMel 52.54 +.60 9 BkNova g 59.40 -.14 dd BarnesNob 5.95 ... 57 BarrickG 10.18 +.04 6 BauschHl 22.37 +.05 34 Baxter s 71.64 -.56 5 BaytexE g 2.98 +.12P/E Name Last Chg Money & Markets 2,560 2,640 2,720 2,800 2,880 FA MAMJJ 2,800 2,840 2,880 S&P 500Close: 2,862.96 Change: 5.91 (0.2%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 8,100 FA MAMJJ 7,720 7,840 7,960 Nasdaq compositeClose: 7,859.17 Change: 38.17 (0.5%) 10 DAYSAdvanced 1798 Declined 994 New Highs 151 New Lows 18 Vol. (in mil.) 3,094 Pvs. Volume 2,697 1,717 1,651 2007 870 187 29 NYSE NASDDOW 25888.82 25784.90 25822.29 +63.60 +0.25% s s s +4.46% DOW Trans. 11475.40 11360.62 11436.36 +74.50 +0.66% s s s +7.77% DOW Util. 739.85 732.50 734.72 -5.31 -0.72% s s s +1.57% NYSE Comp. 13032.25 12993.96 12996.77 +31.67 +0.24% s s s +1.47% NASDAQ 7897.68 7836.79 7859.17 +38.17 +0.49% t s s +13.85% S&P 500 2873.23 2861.32 2862.96 +5.91 +0.21% s s s +7.08% S&P 400 2039.61 2021.53 2034.67 +16.23 +0.80% s s s +7.06% Russell 2000 1722.29 1698.91 1718.05 +19.36 +1.14% s s s +11.89% Toronto TSX 16398.63 16296.40 16296.97 -34.06 -0.21% t t s +0.54%HIGH LOW CLOSE CHG %CHG WK MO QTR YTD Stocks Recap Combined StocksFrom the New York Stock Exchange and the Nasdaq. Interest ratesThe yield on the 10-year Treasury note rose to 2.84 percent on Tuesday. 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 2.06 2.05 +0.01 1.01 6-month T-bill 2.16 2.22 -0.06 1.13 52-wk T-bill 2.42 2.42 ... 1.22 2-year T-note 2.59 2.58 +0.01 1.31 5-year T-note 2.72 2.69 +0.03 1.75 7-year T-note 2.79 2.76 +0.03 1.99 10-year T-note 2.84 2.82 +0.02 2.18 30-year T-bond 3.00 2.98 +0.02 2.76 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.03 2.03 ... 1.53 Barclays USAggregate 3.30 3.30 ... 2.47 Barclays US Corp 3.94 3.94 ... 3.12 Barclays US High Yield 6.31 6.31 ... 5.79 Moodys AAA Corp Idx 3.83 3.87 -0.04 3.64 10-Yr. TIPS .78 0.78 ... .39Commodities U.S. crude oil prices rose 1.34 percent and natural gas prices rose more than 1 percent. Gold rose almost 0.5 percent and silver prices rose almost 0.7 percent.Crude Oil (bbl) 67.32 66.43 +1.34 +11.4 Ethanol (gal) 1.35 1.36 -0.44 +1.5 Heating Oil (gal) 2.12 2.11 +0.46 +2.3 Natural Gas (mm btu) 2.98 2.94 +1.33 +0.9 Unleaded Gas (gal) 2.02 2.02 +0.14 +12.2 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1192.60 1186.80 +0.49 -8.7 Silver (oz) 14.75 14.66 +0.66 -13.5 Platinum (oz) 793.00 793.90 -0.11 -15.1 Copper (lb) 2.69 2.66 +0.98 -18.0 Palladium (oz) 925.00 913.70 +1.24 -13.9 METALS CLOSEPVS%CHG %YTD Cattle (lb) 1.09 1.09 +0.18 -11.2 Coffee (lb) 1.02 1.01 +0.84 -19.3 Corn (bu) 3.60 3.62 -0.62 +2.6 Cotton (lb) 0.84 0.83 +0.48 +6.2 Lumber (1,000 bd ft) 467.90 475.80 -1.66 +4.4 Orange Juice (lb) 1.55 1.55 -0.29 +13.9 Soybeans (bu) 8.74 8.82 -0.82 -8.1 Wheat (bu) 5.27 5.42 -2.77 +23.5 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.2745 -.0000 -.00% 1.2901 Canadian Dollar 1.3046 -.0016 -.12% 1.2568 USD per Euro 1.1574 +.0107 +.92% 1.1813 Japanese Yen 110.40 +.17 +.15% 108.85 Mexican Peso 18.8909 -.1504 -.80% 17.6657 1YR MAJORS LAST CHG %CHGAGO Israeli Shekel 3.6451 +.0013 +.47% 3.6178 Norwegian Krone 8.4076 +.0007 +.59% 7.9006 South African Rand 14.4040 +.0008 +1.15% 13.1613 Swedish Kro na 9.0971 +.0007 +.64% 8.0734 Swiss Franc .9853 +.0070 +.69% .9618 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3576 -.0072 -.53% 1.2602 Chinese Yuan 6.8481 -.0094 -.14% 6.6700 Hong Kong Dollar 7.8496 -.0000 -.00% 7.8241 Indian Rupee 69.779 +.010 +.01% 64.110 Singapore Dollar 1.3657 -.0044 -.32% 1.3606 South Korean Won 1116.22 -2.42 -.22% 1138.43 Taiwan Dollar 30.66 -.05 -.16% 30.32 ASIA/PACIFICForeign Exchange The dollar fell against the euro, but rose against the Japanese Yen. The dollar was unchanged against the British pound and fell against the Mexican peso.LAST6 MO AGO 1 YR AGO 97 RoyDShllA 64.28 +.40 19 Ryder 79.01 +.90 S-T-U 30 S&P Glbl 204.35 +.43 20 S&T Bcp 46.42 +.73 9 SCANA 38.01 -.89 37 SLGreen 103.96 -1.54 16 SLM Cp 11.69 +.01 dd SM Energy 29.17 +.94 14 SRC Eng 9.72 +.30 21 SabnR 45.00 -.10 30 SabreCorp 25.26 +.25 38 Saia Inc 78.50 +.65 dd SailptTch n 29.04 +.02 55 StJoe 18.00 +.25 cc Salesforce 145.53 -.18 10 SallyBty 15.06 +.14 13 SJuanB 5.91 +.05 dd SanchezEn 2.72 -.01 dd SangTher 15.90 +.45 ... Sanofi 4 2.88 +.66 39 Schlmbrg 64.76 +1.26 25 Schwab 50.17 -1.25 dd SciGames 30.90 +.75 ... ScorpioTk 2.00 -.06 ... Sea Ltd n 14.26 +.42 ... SeaChange 1.62 -1.28 14 SeagateT 54.81 +.27 20 SealAir 39.38 +.55 dd SearsHldgs 1.23 +.01 13 Seaspan 8.79 +.15 cc SeaWorld 26.25 +.88 18 SempraEn 116.23 -.72 13 SenHous 19.04 +.05 28 ServiceCp 42.20 +.35 dd ServcNow 182.10 +.74 dd SevStars h 3.03 +.01 34 Sherwin 444.8 0 +.74 15 ShipFin 14.75 +.10 dd Shopify n 133.44 -2.53 dd SigmaDsg .26 -.00 24 SimonProp 180.21 -1.16 12 Sinclair 29.45 +.65 39 SiriusXM 6.94 -.01 16 Skechers s 29.33 -.27 19 SkywksSol 92.69 +1.71 21 SmartFn rs 24.23 +.18 14 Smucker 108.20 -7.67 ... SnapInc A n 11.44 -.29 17 SnapOn 180.07 +2.56 50 SodaStrm 142.60 +.49 cc Sogou n 8.90 +.22 12 SolarCap 21.93 +.08 23 SonocoP 56.48 +1.05 ... Sonos n 20.08 +.66 ... SonyCp 54.42 -.17 q SourcC 40.43 +.16 29 SoJerInd s 33.12 +.10 dd SthcrssEn .70 -.06 51 SouthnCo 46.00 -.61 10 SwstAirl 61.00 -.47 7 SwstnEngy 5.50 +.26 13 SpiritRltC 8.40 +.02 4 Sprint 6.18 +.01 25 Sprouts 24.26 -.28 ... Square n 75.19 +.93 20 StanBlkDk 145.00 +2.66 15 StarGas 9.64 +.04 25 Starbucks s 54.00 +.08 14 StateStr 86.18 +.81 13 StlDynam 45.10 +.23 dd SteinMart s 3.00 +.01 14 SterlingBc 23.00 +.35 ... StitchFix n 34.71 +1.85 25 StoreCap 28.66 -.17 dd Stratasys 25.73 +.86 29 Stryker 168.30 -.60 34 SubPpne 23.90 -.15 20 SumtMtls n 20.88 +.61 cc SunCmts 100.66 -.41 43 SunHydrl 48.94 +.96 ... Suncor g 40.29 -.43 12 Sunrun n 13.98 +.10 14 SunTrst 74.55 +.51 13 SuperMicro 18.35 -.60 dd SupEnrgy 9.54 +.31 17 SupGpCos s 19.10 ... 16 Supvalu rs 32.17 +.13 ... Switch n 11.02 +. 55 9 Symantec lf 19.55 +.19 11 Synchrony 31.17 +.10 dd SynrgyPh 1.92 +.07 18 SynovusFn 51.21 +.45 30 Sysco 74.37 -.81 26 T-MobileUS 66.51 +.67 cc TAL Educ s 30.95 -1.69 10 TC PpLn 32.69 -.19 16 TCF Fncl 25.91 +.05 27 TD Ameritr 55.88 -4.27 24 TJX 106.46 +4.81 ... TahoeRes 3.87 +.05 dd TakeTwo 126.42 +1.54 dd TandmD rs 35.93 -.03 33 Tapestry 52.03 -.16 ... TargaRes 54.29 +.07 15 Target 83.27 -.05 2 2 Taubmn 64.39 ... 13 TaylorMH 20.17 +1.02 28 TechData h 87.08 +.99 17 Technip 29.27 +.93 ... TeckRes g 22.63 -.11 7 Tegna 11.36 +.45 ... Teladoc n 74.85 -.45 dd Tellurian rs 8.03 +.52 dd TenetHlth 33.20 +.49 7 Tenneco 44.75 +.51 25 Teradata 40.73 -.30 30 Teradyn 39.88 +.73 10 TerraNitro 83.96 ... dd Tesaro 31.00 +2.29 dd Tesla Inc 321.90+13.46 28 TexInst 111.51 +2.48 30 TexRdhse 67.08 +.44 dd Textainer 14.80 +.50 37 Textron 68.91 +1.26 dd TherapMD 5.55 +.08 29 ThermoFis 231.43 +1.29 dd 3D Sys 21.61 +1.24 28 3M Co 205.69 +1.09 39 Tiffany 131.90 +.20 ... Tilray n 39.94 +4.04 19 Timken 49.00 +1.15 12 TollBros 39.52 +4.79 dd TonixPh rs 1.30 +.05 7 Torchmark 89.19 +.84 ... TorDBk gs 60.32 -.05 ... Total SA 61.74 +1.06 ... Toyota 122.57 -.70 24 TractSupp 83.37 +2.00 dd TransEntx 4.69 +.05 dd Transoc n 11.33 +.14 17 Travelers 131.71 +.29 12 TriPointe 14.91 +.67 q TriContl 27.76 +.07 ... TriCntl pf 50.48 ... 12 TribMda A 36.15 +1.09 56 Trimble 40.25 +.82 38 TriNetGrp 58.67 +.47 8 Trinity 37.13 +.48 48 Tronox 15.51 +.42 18 TrueBlue 29.60 +.35 17 TrstNY 9.30 +.05 dd Tuppwre 34.12 +.75 22 TurqHillRs 2.42 +.09 ... TurtleBc rs 28.58 +.59 21 21stCFoxA 45.37 -.02 19 21stCFoxB 44.84 +.05 dd 22ndCentry 2 .39 +.11 ... Twilio n 75.79 -2.26 dd Twitter 33.69 +1.09 dd 2U 80.94 +.36 11 Tyson 62.91 -.49 ... UBS Grp 15.73 +.19 24 UDR 39.26 -.46 12 UGI Corp 54.84 -.74 22 US FdsHl n 34.02 -.01 29 US Silica 22.45 +.18 6 UltraClean 13.92 -.13 ... UltPetro n 1.10 +.07 17 Umpqua 21.77 +.29 37 UndrArm s 21.65 +.44 ... UnAr C wi 19.86 +.41 24 UniFirst 185.75 +.80 ... UnilevNV 57.27 +.20 11 UnionPac 151.56 +.71 15 Unit 27.05 -.09 13 UtdContl 85.66 +.44 21 UPS B 123.01 +.46 8 UtdRentals 157.94 +3.50 14 US Bancrp 54.19 +.37 18 USSteel 31.05 +.40 24 UtdTech 135.98 +.84 23 UtdhlthGp 261.69 -.71 53 UnitGrp 20.76 +.25 9 UnvslCp 60.35 +.20 1 UnumGrp 36.29 +.33 dd UraniumEn 1.69 +.03 24 UrbanOut 47.74 +.23 ... Uxin Ltd n 6.24 +1.04 V-W-X-Y-Z 49 VF Corp 92.33 -.53 30 ValeroE 114.14 +.74 21 VlyNBcp 12.15 +.15 q VangDivAp 108.69 +.36 q VangTotW 78.12 ... 28 Vectren 71.45 +.05 16 Ventas 59.16 -.25 dd Verastem 8.58 +.30 cc Vereit 7.93 -.01 40 Verisign 152.46 +.42 7 VerizonCm 54.91 +.26 6 ViacomB 31.94 +.93 31 ViadCorp 62.05 +1.00 33 Viavi 11.23 +.22 dd VikingTh n 9.99 -.09 47 Visa s 140.04 -.90 dd VishayInt 23.15 +.25 ... VistraEn n 22.33 -.18 41 VMware 151.68 +.06 ... Vodafone 23.17 +.22 dd Vonage 14.30 -.18 24 VulcanM 111.77 +2.01 11 W&T Off 6.20 -.03 42 WD 40 172.70 -.90 22 WEC Engy 67.77 -.48 dd WMIH 1.60 -.05 18 WP Carey 66.32 -.20 dd WPX Engy 18.00 +.32 23 WalMart 96.08 +.08 15 WalgBoots 70.25 +.26 ... WarrMet n 24.20 -.04 21 WashPrGp 7.92 +.07 31 WREIT 31.58 +.12 19 WsteMInc 90.88 -.29 28 Waters 187.43 -.10 dd Weathf Intl 2.75 +.06 22 WebsterFn 68.17 +.58 52 WtWatch 74.43 +1.51 11 WeinRlt 31.33 -.20 14 WellsFargo 58.96 -.07 15 Welltower 66.39 -.24 19 Wendys Co 18.19 -.24 q WAstInfSc 11.38 -.05 7 WDigital 64.89 +.87 10 WstnUnion 18.89 -.08 ... WestpacBk 21.68 -.31 16 WestRck 55.50 -.10 31 Weyerhsr 35.25 -.24 23 WheatPr g 18.31 ... dd Whrlpl 130.37 +2.30 dd WhitngPet rs 46.88 +1.13 12 WmsCos 30.52 +.10 18 WmsSon 60.26 +.26 q WT MCD s 37.41 +.09 30 Woodward 80.94 +1.05 dd Workday 145.01 +1.72 12 WorldFuel 26.93 +.79 cc WldW Ent 80.92 +.56 cc Worldpay 93.78 -.31 15 Worthgtn 46.63 +.51 40 Wynn 145.33 -.45 21 XcelEngy 47.92 -.31 35 Xerox rs 27.81 +.56 37 Xilinx 72.42 +1.30 dd YRC Wwde 9.18 +.08 dd Yamana g 2.77 +.06 80 Yandex 31.96 +.33 25 Yelp 44.53 -.21 30 YorkWater 30.80 +.30 30 YumBrnds 84.33 +.22 ... Yum C hina 35.53 +.46 ... ZTO Exp n 19.98 +.07 16 Zagg 16.00 +.35 cc ZayoGrp 37.90 -.06 dd Zendesk 61.83 +.13 cc ZillowC n 48.47 +.49 17 ZimmerBio 124.27 -.40 16 ZionsBcp 54.22 +.24 cc ZoesKitchn 13.35 +.48 42 Zoetis 92.09 -.07 62 Zynga 3.74 ... Stock Footnotes: g Dividends and earnings in Canadian dollars. h Does not meet continued-listing standards. lf Late filing with SEC. n Stock was a new issue in the last year. rs Stock has undergone a reverse stock split of at least 50% within the past year. rt Right to buy security at a specified price. s Stock has split by at least 20 percent within the last year. wi Trades will be s ettled when the stock is issued. wd When distributed. wt Warrant, allowing a purchase of a stock. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. PE Footnotes: q Stock is a closed-end fund no P/E rati o shown. cc P/E exceeds 99. dd Loss in last 12 months. Source :The Associated Press.DOW 25,822.29 +63.60 NASDAQ 7,859.17 +38.17 S&P 500 2,862.96 +5.91 10-YR T-NOTE 2.84% +.02 30-YR T-BOND 3.00% +.02 CRUDE OIL $67.32 +.89 GOLD $1,192.60 +5.80 EURO $1.1574 +.0107p p p p p p p p p p p p p p p p(Previous and change figures reflect current contract.)

PAGE 44

The Sun | Wednesday, August 22, 2018 www.yoursun.com E/N/C Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: I am thinking of having a total knee replacement done, as recommended by my doctor. I have bone on bone in my knee. What is your opinion? I know a friend of a friend who had one done three months ago and has had nothing but trouble. He has had two manipulations because he cannot bend past 95 degrees. Even though he goes to physical therapy, they have had no results. Does this happen often with knee replacement? How about stiness? How long before a patient is as good as new? Would you recommend the surgery, and what percentage of patients have the issues he is having? „ Anon. ANSWER: Knee replacement (also called "total knee arthroplasty") is one of the most eective surgeries performed, in terms of improving quality of life. Studies have shown that about 80 percent of people are satised with the outcome of their knee replacement. The reasons that the remainder are dissatised generally have to do with complications of surgery, including infection, nerve injury, instability and stiness, which is the issue for your friend of a friend. Only about 5 percent of people have stiness, according to a 2006 paper, and these mostly improved with manipulation, although some needed a second operation. It is important to recognize the limitations of the surgery. You are never going to be as good as new „ that is, as good as before the arthritis in the knee developed. But most people are much better than where they started within three to six weeks of the surgery. Physical therapy after surgery is critical. My own patients' experiences have been largely favorable. I have seen some bad complications, but most people are very satised, and the most common regret I hear is that they had not done the procedure earlier. Eighty to 90 percent of knee replacements are expected to last 15-20 years. DEAR DR. ROACH: I have been on tramadol for 10 years. I am worried it is or will aect my brain as it works by changing the way my brain treats pain. I am 76 years old and take two or three a day. I take it for my arthritis. „ M.K. ANSWER: Tramadol is an opioid pain medication, similar to codeine and others. It may slow down breathing, especially in high doses. It works by blocking a pain receptor (the mu receptor) in the brain. The brain responds to this by inducing changes in the mu receptors, making them less sensitive, and in many cases reducing the eect of the dose over time, necessitating higher doses for the same eect. This is one of the reasons that opioids are not good long-term medication for pain, especially for chronic conditions like arthritis. In addition to that fundamental change in the brain, long-term opiate use increases risk of motor vehicle accidents for drivers, actually can increase sensitivity to pain, are likely to cause constipation and put people at risk for accidental overdose. These risks increase with higher doses and at older ages; the manufacturer warns to use high doses only with extreme caution for those over 75. Tramadol comes in a 50-mg dose, but there are extended-release forms up to 300 mg, and I'm not sure what dose you are taking and how worried to be about it. I suspect other medications may work better for you. The dose you took at age 65 may no longer be appropriate at age 75. I would at least consider an alternative. If so, work with your doctor to slowly reduce the tramadol dosage: Never suddenly discontinue.DEAR ABBY: My wife and I have been married 25 years and have three adult children who no longer live with us. We are religious and belong to a conservative church. We have a satisfying sex life. About 15 years ago we started using graphic language during our lovemaking. We do not call each other names; we use graphic words to express how good we feel during the act. Is what we are doing wrong? We are empty nesters. I worry about what would happen if our closest religious friends knew. Would they feel the same way toward us? „ Bedroom Secret In West Virginia DEAR SECRET: What happens in the bedroom between two adults „ as long as it is consensual and hurts neither one „ is OK and nobody else's business. As to whether other religious married couples do something similar to what you and your wife are doing, I think the odds are pretty good they are doing that and more. DEAR ABBY: My younger brother has been with his girlfriend for three years o and on. He's 22; she's 19. He joined the Army during one of their breakups. When he was away, she mentally abused him because she "doesn't trust other people." My brother has told me he's only with her because she has nobody else. She doesn't allow him to have any kind of social life when she's not around. She's now pregnant with what we believe is not my brother's child, given they had broken up and the day they got back together, BAM! she's pregnant. This is aecting his relationship with our family and his lifelong buddies. What do I do? „ Tired In The East DEAR TIRED: Your family should talk to your brother as a group and discuss your concerns. His girlfriend is immature, insecure and controlling. He will be under her thumb for a lifetime if they marry. Dear Heloise: You had an IRISH BREAD recipe that my kids just loved. Would you please reprint it? I lost it when we remodeled the kitchen. It always seemed to taste best when served in the morning, hot and fresh from the oven. „ Julie R., Orlando, Fla. Julie, this recipe is easy and quick to make. You'll need: 1 cup prepared biscuit mix 1/4 Cup raisins 1 teaspoon caraway seeds 1/4 cup plus 2 tablespoons milk Butter (for serving) Preheat the oven to 450 F. Mix all the ingredients together (except the butter) quickly and lightly, and put in a well-greased 6-inch baking dish. Bake for about 12 minutes. Cut into wedges and serve with lots of butter. „ Heloise Dear Heloise: No bag clips? Use a paper clip or a safety pin. „ Meghan C., Grants, N.M.Reader fears knee replacement plan may be a mistake Man has misgivings about rough talk in the bedroom Irish bread in the morningHints from Heloise Dr. Roach Dear Abby 2 0 1 8 0 8 2 2 w i r e 0 5 0 0 1 p d f 1 2 2 A u g 1 8 0 2 : 1 5 : 2 2

PAGE 45

Page 6 E/N/C www.yoursun.com The Sun | Wednesday, August 22, 2018 ARIES (March 21-April 19). Your stars are excellent for striking a deal. Look for sales. Believe that you can nd high quality at a lower cost. Theres always a way. Dont settle for the rst thing people oer unless its crazy-good. TAURUS (April 20-May 20). Early success is seen as a gift, though it may be a bad one, as it robs a person of the extensive body of knowledge that comes with early failure. Youll win, but try to stay humble so you can still learn all you possibly can. GEMINI (May 21-June 21). Your skills might not seem to be a great match for the challenges of the day. Dont let this stop you. Intention and creativity will make up the dierence. You dont have to be technically good at something to pull it o. CANCER (June 22-July 22). You admire people who know what theyre doing and do it very well. You become more creative and professional when you stick close to such people and learn what they know. LEO (July 23-Aug. 22). Sometimes you nd yourself pulling away from others without knowing why. Try to gure out why, though, because the knowledge will help you in this relationship and others to come. VIRGO (Aug. 23-Sept. 22). You will do as most people who have a choice will do „ that is to say, what you feel like doing. Youll also be in a position to lead others, which will require that you help them feel like doing the thing you want them to do. LIBRA (Sept. 23-Oct. 23). For what are you willing to trade your hard-earned cash? Your eye may be drawn to the luxuries and extras you dont really need but somehow still really want. Note that value sometimes has very little to do with cost. SCORPIO (Oct. 24-Nov. 21). Youre wondering what someone sees in you, where the relationship stands, and the nature of the feelings being silently exchanged. Be patient. Feeling comes rst and then seeing. Words come last, if at all. SAGITTARIUS (Nov. 22-Dec. 21). The people you love will cause more work for you. Its what theyre good at! Its part of why you love them! It keeps you in service, and in shape. Youre better o for it, though its not always pleasant. CAPRICORN (Dec. 22-Jan. 19). When people have something better to do, they do better. You wont take this as a fact of life; rather, youll go the distance and take it as a challenge, a responsibility, even. What better thing can you oer them to do? AQUARIUS (Jan. 20-Feb. 18). Though youre working with a team, its still crucial that everyone is individually acknowledged, including you. When its your turn to accept the applause, take a bow. PISCES (Feb. 19-March 20). Life is a lot less stressful for the people who happen to be around you because you use your sense of humor to lighten things up. Bonus: You feel loved and appreciated when you hear their laughter. TODAYS BIRTHDAY (Aug. 22). Your social life ramps up this solar return with several fortuitous meetings. An introduction in September will soon have you thinking of the world and your place in it very dierently. Work-wise, youll build on what youve learned, but youll take it in a very surprising direction. Truly, you will be a creative force. Sagittarius and Pisces adore you. Your lucky numbers are: 4, 33, 32, 10 and 30. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 46

The Sun | Wednesday, August 22, 2018 www.yoursun.com E/N/C Page 7 PEANUTS By Charles Schulz CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie MacNelly ZITS By Jerry Scott & Jim Borgman GARFIELD By Jim Davis DILBERT By Scott Adams REX MORGAN By Terry Beatty MARY WORTH By Karen Moy and June Brigman NON SEQUITUR By Wiley FOR BETTER OR FOR WORSE By Lynn Johnston BEETLE BAILEY By Mort Walker HI AND LOIS By Brian and Greg Walker HAGAR THE HORRIBLE By Chris Browne THE WIZARD OF ID By Brant Parker and Johnny Hart B.C. By Mastroianni & Hart MOTHER GOOSE AND GRIMM By Mike Peters PICKLES By Brian Crane MALLARD FILLMORE By Bruce Tinsley

PAGE 47

Page 8 E/N/C www.yoursun.com The Sun | Wednesday, August 22, 2018ODD NEWSMESA, Ariz. (AP) „ A baby boom is brewing at a suburban Arizona hospital where 16 intensive care nurses recently discovered they are all pregnant. The nurses at Banner Desert Medical Center in Mesa outside Phoenix joked Friday they thought there was something in the water when it became clear they were all expecting babies between October and January. Nurse Rochelle Sherman, nearly eight months along, said: I dont think we realized just how many of us were pregnant until we started a Facebook group.Ž Nurse Jolene Garrow joked, We all formulated this plan to have the holidays off!Ž Garrow added that their non-pregnant colleagues have been great at helping with patients they should not be exposed to because of conditions or treatments that are potentially dangerous for expectant women, such as tuberculosis or shingles or chemotherapy because of the radiation. Baby boom at Arizona hospital with 16 pregnant nurses ALMANACToday is Wednesday, Aug. 22 the 234th day of 2018. There are 131 days left in the year.Today in historyOn August 22, 1972 President Richard Nixon was nominated for a second term of office by the Republican National Convention in Miami Beach.On this dateIn 1851 the schooner America outraced more than a dozen British vessels off the English coast to win a trophy that came to be known as the Americas Cup. In 1862 President Abraham Lincoln responded to Horace Greeleys call for more drastic steps to abolish slavery; Lincoln replied that his priority was saving the Union, but he also repeated his personal wish that all men everywhere could be free.Ž In 1910 Japan annexed Korea, which remained under Japanese control until the end of World War II. In 1989 Black Panthers co-founder Huey P. Newton was shot to death in Oakland, California. In 1992 on the second day of the Ruby Ridge siege in Idaho, an FBI sharpshooter killed Vicki Weaver, the wife of white separatist Randy Weaver (the sharpshooter later said he was targeting the couples friend Kevin Harris, and didnt see Vicki Weaver).Todays birthdays Baseball Hall of Famer Carl Yastrzemski is 79. Actress Valerie Harper is 79. Pro Football Hall of Fame coach Bill Parcells is 77. Writer-producer David Chase is 73. Actress Cindy Williams is 71. Pop musician David Marks is 70. Baseball Hall of Famer Paul Molitor is 62. Rock musician Vernon Reid is 60. Actress Regina Taylor is 58. Rock musician Debbi Peterson (The Bangles) is 57. Rock musician Gary Lee Conner (Screaming Trees) is 56. Singer Tori Amos is 55. Rhythmand-blues musician James DeBarge is 55. Actress Brooke Dillman is 52. Actor Adewale Akinnuoye-Agbaje is 51. Actor Ty Burrell is 51. Actress Melinda Page Hamilton is 47. Actor Rick Yune is 47. Comedian-actress Kristen Wiig is 45. Actress Jenna Leigh Green is 44. Rock musician Bo Koster is 44. Actor Brandon Adams is 39. Actress Aya Sumika is 38. Actor Ari Stidham is 26.Bible verseTouch not mine anointed, and do my prophets no harm.Ž „ I Chronicles 16:22 Be very careful how you treat Gods anointed. You may get by abusing them for a while but sooner or later you will be reminded of these words. Pray daily for Gods servants and if they are at fault, God will deal with them. FROM PAGE ONEBy DEE-ANN DURBINAP BUSINESS WRITERAfter more than a century behind bars, the beasts on boxes of animal crackers are roaming free. Mondelez International, the parent company of Nabisco, has redesigned the packaging of its Barnums Animals crackers in response to pressure from People for the Ethical Treatment of Animals. PETA, which has been protesting the use of animals in circuses for more than 30 years, wrote a letter to Mondelez in the spring of 2016 calling for a redesign. Given the egregious cruelty inherent in circuses that use animals and the publics swelling opposition to the exploitation of animals used for entertainment, we urge Nabisco to update its packaging in order to show animals who are free to roam in their natural habitats,Ž PETA said in its letter. Mondelez agreed and started working on a redesign. In the meantime, the crackers namesake circus „ Ringling Brothers and Barnum and Bailey „ folded for good. The 146-year-old circus, which had removed elephants from its shows in 2016 because of pressure from PETA and others, closed down in May 2017 due to slow ticket sales. The redesign of the boxes, now on U.S. store shelves, retains the familiar red and yellow coloring and prominent Barnums AnimalsŽ lettering. But instead of showing the animals in cages „ implying that theyre traveling in boxcars for the circus „ the new boxes feature a zebra, elephant, lion, giraffe and gorilla wandering side-by-side in a grassland. The outline of acacia trees can be seen in the distance. When PETA reached out about Barnums, we saw this as another great opportunity to continue to keep this brand modern and contemporary,Ž said Jason Levine, Mondelezs chief marketing of“cer for North America, in a statement. Mondelez is based in Illinois, which passed a statewide ban on circuses with elephants that went into effect in January. More than 80 U.S. cities have fully or partially banned circuses with wild animals, according to Animal Defenders International. PETA Executive Vice President Tracy Reiman says shes celebrating the box redesign for the cultural change it represents. The new box for Barnums Animals crackers perfectly re”ects that our society no longer tolerates the caging and chaining of wild animals for circus shows,Ž she said. Nabisco has been making Barnums Animals crackers since 1902. It has redesigned its boxes before, but only for limited-time special editions. In 1995, it offered an endangered species collection that raised money for the World Wildlife Fund. In 1997, it offered a zoo collection that raised money for the American Zoo and Aquarium Association. And in 2010, it worked with designer Lilly Pulitzer on a pastel-colored box that raised money for tiger conservation. The company wont say how many boxes it sells each year. Canadian boxes already had a different design and arent affected.With PETA push, animal crackers bust out of their cages AP PHOTOThis Monday photo shows a box of Nabisco Barnums Animals crackers on the shelf of a local grocery store in Des Moines, Iowa.women who accused the future president of sexual misconduct. Its going to be hard for the president to try to discredit all this. Its circling him,Ž said David Weinstein, a former federal prosecutor who is not involved in the case. Manaforts conviction served as a vindication of Muellers work as investigators continue to probe potential misdeeds by the president and those in his orbit. Muellers team also had referred evidence in the Cohen case to federal prosecutors in New York. Trump attorney Rudy Giuliani sought to cast the blame solely on Cohen in a Tuesday statement, saying: There is no allegation of any wrongdoing against the President in the governments charges against Mr. Cohen.Ž Trumps legal team has also been engaged in a monthslong negotiation with Muellers team about a potential sit-down with the president, but has objected to the scope of the questions. In a separate courtroom Tuesday, prosecutors and defense attorneys for former Trump national security adviser Michael Flynn agreed to postpone his sentencing after he pleaded guilty to lying to the FBI about his contacts with a Russian of“cial, in a sign his cooperation was still needed in the Mueller probe. The afternoon of explosive legal developments comes as the White House is refocusing itself around the upcoming midterms and as Trump allies like Steve Bannon seek to frame the election as a referendum on the potential impeachment of the president. Trump con“dants have long argued that the presidents fate in such a scenario would ultimately be more a matter of politics than law. Of Cohens plea, Bannon argued Tuesday that it takes away the argument from those who are telling the president its not that bad if he loses the House. This now becomes more than ever a national election on the issue of impeachment.ŽTRUMPFROM PAGE 1 Donald Trump to the presidency by hurting his Democratic opponent, Hillary Clinton. This time, more than helping one political party over another, this activity is most fundamentally focused on disrupting democracy,Ž Brad Smith, Microsofts president and chief legal of“cer, said in an interview this week. The FBI said Tuesday its aware of Microsofts actions to disrupt the sites but the agency wouldnt provide details about whether its working with the company to combat the hacking group. Microsofts court “ling last week said the hackers registered or usedŽ the fake domains at some point after April 20. Smith said there is no sign the hackers were successful in persuading anyone to click on the fake websites, which could have exposed a target victim to computer in“ltration, hidden surveillance and data theft. Both conservative think tanks said they have tried to be vigilant about spear-phishingŽ email attacks because their global pro-democracy work has frequently drawn the ire of authoritarian governments. Were glad that our work is attracting the attention of bad actors,Ž said Hudson Institute spokesman David Tell. It means were having an effect, presumably.Ž The Hudson Institute, which promotes American global leadership on multiple fronts, doesnt always see eye-to-eye with President Donald Trump, particularly with respect to Russia. In April, the institute published a report entitled Countering Russian KleptocracyŽ that laid out a blueprint for punishing Russian corruption and discouraging it through sanctions, including on Russias sovereign debt. The International Republican Institute, the GOP counterpart to the National Democratic Institute for International Affairs, trains foreign political operatives and parties on how to run elections and govern. Its members help political parties organize campaigns and observe election processes with the aim of “xing ”aws and improving public con“dence in elections. It is led by a board that includes six Republican senators, and one prominent Russia critic and Senate hopeful, Mitt Romney, who is running for a Utah seat this fall. The groups president, Daniel Twining, said in a statement that the apparent hacking is consistent with the campaign of meddling that the Kremlin has waged against organizations that support democracy and human rights.Ž It is clearly designed to sow confusion, con”ict and fear among those who criticize (Vladimir) Putins authoritarian regime,Ž Twining wrote.HACKINGFROM PAGE 1Republican Gov. Rick Scott, who is running against Nelson this fall, demanded proof. And state of“cials pressed federal of“cials for con“rmation. U.S. Sen. Richard Burr, head of the Senate intelligence committee, and Rubio, the Florida Republican who sits on the committee, declined to either con“rm or deny Nelsons statements. Nelson stuck by his comments but declined to answer detailed questions, saying the information is classi“ed.Ž The letter signed by DHS Secretary Kirstjen Neilsen and FBI director Christopher Wray said all states and local jurisdictions are potential targets. Although we have not seen new or ongoing compromises of state and local election infrastructure in Florida, Russian government actors have previously demonstrated both the intent and capability to conduct malicious cyber operations,Ž the letter states. It added that the agencies will notify any victim of an election system hack anywhere in the country. Scott seized on the letter to criticize Nelson, saying that the 76-year-old senator has either been deeply confused or very dishonest „ and an alarming possibility exists that he is both on this issue.Ž It is irresponsible and reckless that Bill Nelson would attempt to undermine the voters con“dence in their county elections systems by making confusing statements while campaigning and then walking away with absolutely no explanation,Ž Scott said in a statement released by his campaign. Ryan Brown, a spokesman for Nelson, downplayed the signi“cance of the letter. In my opinion, theres nothing in this letter that contradicts what Sen. Nelson said he was told a few months ago, and what he and Sen. Rubio have tried to warn about in order to guard against Russian meddling in our elections,Ž Brown said in an email. The governor of Florida has a security clearance and could have quickly and directly received information, answers and posed any questions instead of engaging in these confusing and partisan histrionics of the past week.Ž Florida did an information security risk assessment of several agencies in 2017 but the “nal report is con“dential. Scott in May ordered the hiring of special election security consultants after Florida legislators rejected his request for nearly $500,000 to create a standalone cybersecurity unit in the Department of State, which includes the state Division of Elections. Legislators, however, did agree to set aside $1.9 million to provide grants to local election of“cials to purchase a security monitoring service. Ahead of this years election, Florida is also distributing more than $14 million in federal election security grants to local election of“cials.ELECTIONFROM PAGE 1MONTEZUMA, Iowa (AP) „ A man from Mexico living in the U.S. illegally has confessed to kidnapping college student Mollie Tibbetts while she was running in her small Iowa hometown, killing her and dumping her body in a rural “eld, authorities said Tuesday. Cristhian Bahena Rivera, 24, was arrested and charged with “rst-degree murder in the death of Tibbetts, whose July 18 disappearance set off a massive search involving state and federal authorities. Rivera led investigators early Tuesday to a body believed to be Tibbetts in a corn“eld about 12 miles southeast of Brooklyn, Iowa, where Tibbetts was last seen running, Division of Criminal Investigation special agent Rick Rahn said. I cant speak about the motive. I can just tell you that it seemed that he followed her, seemed to be drawn to her on that particular day, for whatever reason he chose to abduct her,Ž Rahn told reporters at a news conference outside the sheriffs of“ce in Montezuma, where Rivera was being jailed. Investigators said they zeroed in on Rivera after obtaining footage from surveillance cameras in Brooklyn. The footage showed a Chevy Malibu connected to Rivera that was driving back and forth as Tibbetts was running in the area, Rahn said. An af“davit attached to the criminal complaint against Rivera alleged that he admitted to investigators he got out of his car and started running alongside Tibbetts. Tibbetts grabbed her phone and said she was going to call the police. The af“davit says Rivera panicked and then said he blacked out. Rivera next remembers seeing her earphones on his lap, and taking her bloody body out of the trunk of his car, it said. The defendant further described during the interview that he dragged Tibbetts on foot from his vehicle to a secluded location in a cornfield,Ž the af“davit said. Investigators said they had earlier searched the area for Tibbetts but didnt “nd her, noting the body was covered by corn stalks. Investigators believe that Rivera is from Mexico and had been living in the area from four to seven years, Rahn said. He said that investigators have interrogated him with the help of a translator. Rahn said an autopsy would be performed on the body Wednesday by the state medical examiners of“ce. Immigrant charged with murder of Iowa college student AP PHOTOSA poster for missing University of Iowa student Mollie Tibbetts hangs in the window of a local business, Tuesday, Aug. 21, in Brooklyn, Iowa. Tibbetts was reported missing from her hometown in the eastern Iowa city of Brooklyn in July 2018. CRISTHIAN BAHENA RIVERA

PAGE 48

Your Weekly Guide to Entertainment, Travel and Arts Arcadia € Englewood € Fort Myers € North Port € Port Charlotte € Punta Gorda € Sarasota € Venice AUGUST 22, 2018 GO! LetsIts free and lots of fun for people of all ages. The seventh annual Chalkfest, taking place during Englewoods Pioneer Days Festival, will provide an opportunity for individual chalk artists or groups of artists, to show off their artwork and win prizes. This years theme, A Journey in Time, allows artists to reach back in Englewood history for inspiration. Settlers may have arrived in Englewood in the 1880s, but recent archeological discoveries have unearthed Indian artifacts that may be 7,000 years old, according to festival organizers Chris and Erick Phelps. This year, Chalkfest will be taking place from 9 a.m. to 2 p.m. at the Englewood Recreation Center, 101 Orange St., just steps away from Dearborn Street where Chalkfest took place last year. A map of the area may be found at www. EnglewoodPioneerDays.com. Chalk artists are advised to register either online or by 8 a.m. on Saturday, Aug. 25, however, as sidewalk chalking squares are assigned on a “rst come/“rst served basis. Free chalk for the “rst 250 artists will be provided, but participants may bring their own sidewalk chalk as long as it is non-oil-based. They may also want to bring along a pillow or knee pads and a drawing or sketch to be used as a guide. Prizes will be awarded for the Most Creative, Most Colorful, or Funniest ChalkFest 7.0 This years theme, A Journey in Time, allows artists to reach back in Englewood history for inspirationBy CHRIS KOURAPISLETS GO CORRESPONDENTPHOTOS PROVIDEDChalkfest gives artists of all ages the opportunity to express themselves in pastel on downtown sidewalks. Chalkfest 7.0 takes place at its new location at the Englewood Recreation Center, 101 Orange St. IF YOU Chalkfest 7.0 takes place from 9 a.m.-2 p.m. on Saturday, Aug. 25, at the Englewood Recreation Center, 101 Orange St., Englewood. For more information go to www.EnglewoodPioneerDays. com, email them at info@EnglewoodPioneerDays. com or call 941-474-8700. Arts in August at Fishermen's VillageA second Arts in August festival is scheduled to take place on Saturday, Aug. 25, at Fishermens Village in Punta Gorda. According to Stacy Calvino, Business Development Director for the Visual Art Center in Punta Gorda (VAC), dozens of local artists will be displaying original paintings, photographs, pottery, jewelry, and fiber art for sale along the village promenade. This free event is once again being hosted by both Fishermens Village and The Visual Art Center. At our main booth art instructors will offer jewelry/ beading demonstrations throughout the day, and well also provide information about upcoming art center classes and workshops. In the Village Courtyard attendees will be entertained by songwriter/ entertainer, Michael Hirst,Ž she explained. Fishermens Village has become a top-rated destination that includes gift boutiques, upscale clothing stores, candy shops, coffee cafes, four restaurants, a marina, and a military museum. During the Arts in August event local artists will be greeting shoppers in person and offering artwork for sale at their individual booths arranged along the Fishermens Village promenade. Mary Cavanagh, a VAC By CHRIS KOURAPISLET'S GO CORRESPONDENT PHOTO PROVIDEDKeith Johnson, an award-winning watercolor painter, will be oering his art for sale on Saturday, Aug. 25, at Fishermens Village in Punta Gorda. IF YOUArts in August is being sponsored by the Visual Arts Center and Fishermens Village, 1200 W. Retta Esplanade, Punta Gorda, where the event takes place from 10 a.m.-3 p.m. on Aug. 25. Call toll free at 800-6390020 or 941-630-8721. Check out their website at www.fishville. com. For more information contact the Visual Arts Center, 219 Maud St., Punta Gorda, by calling 941-639-8810 or viewing their website at www.visualartcenter.org. Chalkfest 7.0 takes place from 9 a.m. to 2 p.m. on Saturday, Aug. 25, at the Englewood Recreation Center.CHALK | 8 ARTS | 3 2400 Kings Hwy Port Charlotte, FL 33980941-629-9191www.visani.net COMEDY ZONEMUSIC EVENTSCOMING SOONPASTA NIGHTFRIDAY & SATURDAY ONLY.95plus reg. menuDoors Open for Dinner 3:30pm9$Restaurant & Comedy Zone COMEDY ZONETUESDAY NIGHTCOMING SOONadno=50539839 August 24th & 25th TV and Movie StarCHRISTOPHER TITUSSeen on FOX, CBS & TNTAugust 28thWorld Champion Elvis Tribute ArtistDWIGHT ICENHOWERBringing Elvis Drummer Eddie Graham August 29th September 1stBack by Popular DemandMARY ELLEN HOOPERSeen on The Tonight Show & HBO Reservations Required941-240-5100 Golf & Country Club adno=720817Valid Only August 24th & 31stBirthday in Aug. = Complimentary Dinner Birthday Blast and Prime Rib Special $21.95++

PAGE 49

2 Lets Go! E/N/C/V August 22 28, 2018 LIVE LIKE A TOURISTUp until 1921, the only way to access Anna Maria Island was by boat. That is the year that the island was connected to the mainland by a wooden bridge extending from the village of Cortez to what was then called Cortez Beach, making it the center of the island community. Later, in the late 1920s, Cortez Beach became known as Bradenton Beach. Bridge Street on Anna Maria Island was, of course, where the wooden bridge connected and was the center of commerce for the Island. In 1967, a new drawbridge was opened a few blocks north, and the old bridge was cut off, but the Island side remained intact and was made into a “shing pier, which still remains today-along with multiple restaurants, bars, retail establishments and even an 18-hole miniature golf course. That is just within the one block of Bridge Street, which runs from the Gulf of Mexico to the Sarasota Bay, where the pier is. I visited there on a Sunday afternoon, which is probably one of their busier days, so if you plan to go on a weekend, just be prepared to spend a couple of minutes “nding a parking place. The public parking lots are well-signed, though. I started out on the East side of Bridge Street, on the pier. The Anna Maria Oyster Bar is in the middle of it, and on both ends of the pier, there are free “shing and free day docking. All along the waterfront, there are both places to get something to eat and drink, as well as watersport rentals and various types of boat tours. Although there are about a half dozen gift shops, a spa, a couple of hotels, art galleries and even what has to be the best location for a Moose Lodge in the country „ GULF FRONT „ what there is an abundance of are restaurants and bars. When you go to Bridge Street, make sure to go hungry and thirsty. At the opposite end of the street is the beautiful Gulf of Mexico. Even on a summer weekend, it wasnt that crowded, so bring your bathing suit. Every one of the shop owners I spoke to was super-friendly and helpful, offering advice about taking the Monkey Bus,Ž which is an Anna Maria Island shuttle service, and letting me know to make sure to stick around for live music, which happens up and down the street later in the evening. A personal tip I would offer to those making the trek out to Anna Maria Island from points south is that though its easily accessed from I-75 or U.S. 41, on at least one of the directions, you should make the drive from St. Armands Circle straight up Longboat Key to Anna Maria. Theres nothing like a drive alongside the Gulf of Mexico to make you remember why you live here in the “rst place. Debbie Flessner writes the Live Like a Tourist column for the Sun newspapers. You may contact her at dj@”essner.net.Walking along Historic Bridge Street DebbieFLESSNERCOLUMNIST IF YOUHistoric Bridge Street is on Anna Maria Island, which is west of Bradenton. Most shops and restaurants are open every day of the week. For more information, visit the website at www.visitbridgestreet.com. LETS GO PHOTOS BY DEBBIE FLESSNERThe Bradenton Beach Pier is at one end of Bridge Street. Historic Bridge Street runs from the Gulf of Mexico to the Northern end of Sarasota Bay, about one block. There is even an 18-hole miniature golf course on Bridge Street. GROVE CITY EVENT Card Party planned The St. Francis Womens Guilds “rst card party of the season will be held on Wednesday, Sept. 5. Doors open at 11 a.m. with lunch served at 11:30 a.m. Play cards or board games until 2:30 p.m. at the Parish Hall located at 5265 Placida Road, Grove City. Please make your reservations by calling the Parish of“ce at 941-697-4899. Tickets are $7 which includes lunch, play and door prizes. All are welcome to attend. NORTH PORT EVENT Art Center raf”e The North Port Art Center is raf”ing tickets for a suite „ including include 12 tickets, to a 2019 Charlotte Stone Crabs baseball game. Choose the night „ excluding nights with “rework shows „ and bring friends and family to cheer on the Stone Crabs in an air conditioned suite. Food and drink are not included. Raf”e tickets are $5 each or three for $10. The drawing is Oct. 13. The North Port Art Center is at 5950 Sam Shapos Way or call 941-423-6460 to purchase raf”e ticket or for more information. PUNTA GORDA EVENTS Labor Day Bash The Labor Day Bash will be held from 4 p.m. to 9 p.m. on Saturday Sept. 1 on Taylor Street in front of the Old Historic Courthouse. Entertainment will be provided by American Made and the Gotta Luv It bands. Admission is free to this annual street party. Events sponsors with sponsorships are available. For full details of the marketing opportunities, email chamber@ puntagorda-chamber.com. Comedy For A Cause Dont miss the sixth annual Comedy For A Cause on Friday, Sept. 14, at the Charlotte Harbor Event & Conference Center, 75 Taylor St., Punta Gorda. Its the funnest, funniest fundraiser around. Enjoy a delicious dinner while local celebs entertain with side-splitting improvisational antics. Tickets for the dinner and show are $85 or $25 for the show only. For more information, call 941-255-1022 or visit www. charlotteplayers.org. Charlotte County Out of the Darkness Walk Hosted by American Foundation for Suicide Prevention „ Southwest Florida Chapter, Sunday, Sept. 16, Laishley Park 8 a.m. to 11 a.m. PORT CHARLOTTE EVENT  Roots Country The Lee Allcorn Band will bring southern country roots and songs of faith, family, love, and more, mixed with blends of country classics to Charlotte County on Saturday, Aug. 25, at The William H. Wakeman III, Cultural Center Theater, 2280 Aaron St., Port Charlotte. The show begins at 7 p.m., doors open at 6 p.m. Tickets are $15 for Cultural Center members and $20 for nonmembers. Tickets may be purchased online at www.sunevents.com or by contacting the box of“ce Monday through Friday, 9 a.m. to 2 p.m. at 941-625-4175. ENGLEWOOD EVENT Last of the Red Hot Lovers Lemon Bay Playhouse, 96 W. Dearborn St., Englewood, will present Last of the Red Hot Lovers,Ž a comedy by Neil Simon from Sept. 5-23. Information and tickets are available online at www.lemonbayplayhouse.com or by visiting or calling the box of“ce at 941-475-6756. VENICE EVENT Peter and the Starcatcher Peter and the Starcatcher,Ž a play based on the novel by Dave Barry and Ridley Pearson. Sept. 7-16. From marauding pirates and jungle tyrants to unwilling comrades and unlikely heroes, Peter and the Starcatcher playfully explores the depths of greed and despair ƒ and the bonds of friendship, duty and love. Tickets are available at VeniceStage. com, 941-488-1115 or at the box of“ce located at 140 W. Tampa Ave., Venice. NICOLAS ITALIAN KITCHEN TRADITIONAL FAMILY RECIPES MADE FROM SCRATCH DAILYRICH SAUCES FRESH INGREDIENTSAN ENGLEWOOD FAMILY TRADITION FOR 27 YEARS! Tuesday Saturday 11am til 9pm 4343 S. Access Rd, Englewood(941) 474-6195WWW.NICOLASITALIANKITCHEN.COM WE ARE OPEN!adno=54540891 Cruise in tropical waters, explore nature, or shop in vibrant marketplaces … Holland America Line offers something for every type of traveler. Plus, learn about exclusive AAA Member Bene“ts that can add value to your trip and you wont “nd or get anywhere else. AAA Travel invites you toSEE THE WORLD EXPECT SOMETHING MORETMTRAVEL BR-0747APleasejoinusforlightrefreshmentsandmeet ourexpertfromHollandAmericaLine! Spaceislimited.PleaseRSVPonlineat AAA.com/LocalEvents Wednesday, August 29 € 2:00PM Charlotte Harbor Conference Center 75 Taylor St € Punta Gorda, FL 33950 RSVP: 941-627-1544 Thursday, August 30 € 2:00PM Venice Community Center 326 Nokomis Ave S € Venice, FL 34285 RSVP: 941-493-2100adno=50539899 1.866.249.1087 MORE THAN JUST CRUISES! AllAboardTravel.com Prices per person plus cruise/package taxes & fees. Subject to availability. Restrictions apply. Check pricing quoted.FL ST#37304 Wir Sprechen Deutsch WE GROUPS! Call about our group program today. OR E T Panama CanalDecember 2018Sail from Tampa to Grand Cayman, Ocho Rios, Santa Marta, Cartagena, Panama Canal (partial transit)/Gatun Lake, Puerto Limon, Santo Tomas de Castilla, Harvest Caye & Costa Maya.(rates/availability subject to change at any time without notice due to various promotions by the cruise line)14-Day Cruise... fr. $849Hawaii CruiseSeptember December 2018Sail roundtrip from Honolulu to Kahului (Maui), Hilo & Kona (Hawaii) and Nawiliwili (Kauai). (rates/availability subject to change at any time without notice due to various promotions by the cruise line) 7-Day Cruise... fr. $1,199Taste of IrelandSpring 2019Sail from Ft. Lauderdale to Dublin via Ponta Delgada (overnight), Cork, and Waterford, then begin a 6-day escorted land tour visiting Blarney Castle, Cliffs of Moher, Killarney, Ring of Kerry & More!Bus from select FL cities.20-Day Cruise Tour Package... fr. $2,999Eastern Caribbean DelightFebruary 2019Sail roundtrip from Miami on the new Norwegian Bliss to St. Thomas, Tortola & Nassau.Bus from select FL cities. Plus Pick 2 Perks! 8-Day Cruise Package... fr. $749Easter ~ Caribbean VacationApril 2019Book your Easter plans early! Sail roundtrip from Ft. Lauderdale to Labadee and Falmouth.Bus from select FL cities.6-Day Cruise Package... fr. $559Western CaribbeanSeptember 2018Sail from Tampa to Cozumel, Belize, Mahogany Bay & Grand Cayman. (rates/availability subject to change at any time without notice due to various promotions by the cruise line) 7-Day Cruise... fr. $393adno=50538535 DID SOMEONE SAYBINGO!Come Try ItHave Fun, Win Some Cash and Support Your Local Charities BINGO TRAIL1700 Tamiami Trail, Port Charlotte, FL 33948 (941) 255-1266 € www.bingotrail.comBENEFITS AND OPERATED BY FOLLOWING NON-PROFIT ORGANIZATIONS American Business Women Association American Association Of University Women Alzheimers Association Disabled American Veterans C.H.C. Military O cers Association Of America Hearing Impaired Person Holly Trinity Greek Church Military Order Of Purple Heart Military Heritage Museum Friends Of The Poor Port Charlotte Sight & Hearing Punta Gorda Lions Foundation San Antonio Church C.C.W. Time Out Respite Unity Church For more information, please visit our Facebook Page or our Website www.bingotrail.com CHARLOTTE HARBOR BINGO4200 Tamiami Trail, Port Charlotte, FL 339452 (941) 255-5965 € www.charlotteharborbingo.comBENEFITS AND OPERATED BY FOLLOWING NON-PROFIT ORGANIZATIONS American Veterans Of WW2 #1999 Ladies Auxillary Charlotte County American Veterans #1999 Port Charlotte Rotary Foundation Doug Jacobsen Fund … F.O.P. Robert E. Lister Memorial #66 Military Order of Cootie Parents Of Murdered Children Pregnancy Careline … H.E.L.P. Of Charlotte County For more information, please visit our Facebook Page or our Website www.charlotteharborbingo.comMust be 18 Years or Older adno=50539855

PAGE 50

August 22 28, 2018 E/N/C/V Lets Go! 3 Like us on Facebook:www.facebook.com/ SunCoastLetsGo Your weekly guide to entertainment, travel and arts in Southwest Florida. President: Michael Beatty Publisher: Carol Moore 941-681-3031 cymoore@sun-herald.comExecutive Editor: Jim Gouvellis 941-206-1134jgouvellis@sun-herald.comAssociate Editor: Marie Merchant 941-206-1135 mmerchant@sun-herald.com Associate Editor: Sherri Dennis 941-206-1010sdennis@sun-herald.comLets Go! letsgo@sun-herald.com 23170 Harborview Road Charlotte Harbor, FL 33980 www.sunnewspapers.net Submit information about your event at least two weeks in advance via email to letsgo@sun-herald.com. Please include the time, date, location (including address), cost and description of your event. Also, include a phone number to call for more information. UPCOMING EVENTSBroadway Palm proudly presents Circus Transformus playing Saturday-Sunday, Aug. 25-Aug. 26. This visually stunning, contemporary circus performance incorporates dance, acrobatics, aerial arts and other skilled acts. With dozens of talented artists, Circus Transformus aims to entertain and inspire its audience to rise to the challenge of healing our planet Earth. Circus Transformus tells the story of a young girl who awakens to “nd her world on the brink of disaster. She teams up with an unlikely group of allies to combat the forces that threaten her planet. But can they save it before its too late? This original story features a cast of local acrobats, aerialists, contortionists, “re performers and more and is a celebration of the awakening of the human spirit. Producing Circus Transformus is Will Prather, owner of Broadway Palm Dinner Theatre along with Christar Damiano and Carla Hyde, who are also the shows creators and directors. Damiano and Hyde have a combined circus experience of over 50 years and are both passionate about environmental activism. Damiano has performed across the globe in such places as Mexico, South Africa, Zambia, Zimbabwe, India, Thailand and Hawaii. Hyde has delighted audiences since 1987 with her aerial artistry performing with the world renowned Flying Espanas and the Flying Lunas in circuses across the U.S., Canada and Puerto Rico. Join Broadway Palm as they inspire audiences to Be The Change with Circus Transformus. Doors open for the Saturday performance at 6 p.m. with a preshow in the lobby, Hors doeuvres are at 7 p.m., the performance begins at 8 p.m. and there will be an after party with DJ Groove Chemist and a dessert bar until 12 a.m. Doors open for the Sunday performance at 4 p.m. with a preshow in the lobby, Hors doeuvres are at 5 p.m. and the performance is at 6 p.m. This production is intended for mature audiences; parental discretion is advised. Tickets are $50 to $65 and can be reserved by calling 239-278-4422, by visiting BroadwayPalm. com or by stopping by the box of“ce at 1380 Colonial Blvd., Fort Myers.Circus Transformus aims to entertain and inspire its audience to rise to the challenge of healing our planet EarthProvided by MELISSA VOGTBROADWAY PALM IF YOUJoin Broadway Palm as they inspire audiences to Be The Change with Circus Transformus. Performances are Saturday, Aug. 25 and Sunday, Aug. 26. Doors open for the Saturday performance at 6 p.m. with a preshow in the lobby, Hors d oeuvres are at 7 p.m., the performance begins at 8 p.m. and there will be an after party with DJ Groove Chemist and a dessert bar until midnight. Doors open for the Sunday performance at 4 p.m. with a preshow in the lobby, Hors d oeuvres are at 5 p.m. and the performance is at 6 p.m. This production is intended for mature audiences; parental discretion is advised. Tickets are $50 to $65 and can be reserved by calling 239-278-4422, by visiting BroadwayPalm.com or by stopping by the box office at 1380 Colonial Blvd., Fort Myers. PHOTO PROVIDEDGarrett Foster performs in Circus Transformus. board member, will be displaying fused glass creations. I began by fashioning pendants and earrings, but have recently expanded to designing clocks, dishes and table top decorations. For the holidays I produce dancing angels, snowmen, snowflakes, stars, and, of course, fish. I'm working on this year's Christmas ornament to be ready for December,Ž announced Cavanagh. Keith Johnson, a working artist most of his life, is an award-winning watercolor painter who paints mostly on location. He's a member of the Florida Watercolor Society and the Florida Suncoast Watercolor Society, and his paintings are displayed for sale at the Sea Grape Gallery in Punta Gorda, and at Hirdie Girdie Gallery and Suncatcher's Dream on Sanibel Island. View his work at www. keithejohnson.com or meet him in person at the festival. Barbara Burnett, a past president of VAC, specializes in realistic oil paintings, but she occasionally get wild and free with producing abstract art. Shell be offering paintings for sale at Arts in August and at the Visual Arts Center gift shop. Lionel Lewis, who specializes in acrylic and oil paintings, will be featuring his work for sale as well. The Visual Arts Center, a 501(c)(3) nonprofit organization, is dedicated to the creation and enjoyment of the arts in Southwest Florida. Arts in August is being sponsored by the Visual Arts Center and Fishermen's Village, 1200 W. Retta Esplanade, Punta Gorda, where the event takes place from 10 a.m. to 3 p.m. on Aug. 25. Call 800-639-0020 or 941-630-8721. Check out their website at www.fishville.com. For more information contact the Visual Arts Center, 219 Maud St., Punta Gorda by calling 941-639-8810 or viewing their website at www. visualartcenter.org.ARTSFROM PAGE 1 4295 Tamiami Trail South, Venice 941-493-8555Mon-Sat 9am-9pm € Sun 11am-6pmJACARANDA CROSSINGS CENTER (Next to Staples & Target)Closest Wine, Spirits & Beer SuperstoreTo Venice, North Port, Pt. Charlotte & Englewood Prices Good Through 8/28/18 SPARKLING 750 MLCHANDON BRUT CLASSIC ................ $14.97 FREIXENET BRUT OR EXTRA DRY ...... $8.47 LAMARCA PROCECCO ..................... $11.95 MOET & CHANDON IMPERIAL BRUT .. $40.97 NICOLAS FEUILLATTE BRUT RES ....... $29.99 PIPER HEIDSIECK BRUT OR EXTRA .. $32.99 PIPER HEIDSIECK BRUT OR EXTRA .. $32.99 ROEDERER ESTATE BRUT .................... $17.95 RUFFINO PROSECCO.......................... $10.95 VEUVE CLICQUOT YELLOW LABEL ...... $43.97 ZONIN POSECCO ................................. $8.95SPIRITS 1.75 LtrAPPLETON GOLD OR SILVER RUM ....... $20.99 BELVEDERE REG. VODKA 750ML ....... $23.99 BENCHMARK B OURBON ............... $16.99 BURNETTS V ODKA ........................ $12.99 BUSHMILLS I RISH WHISKEY .......... $36.99 CABO WABO BLANCO TEQUILA ....... $26.99 CAMARENA S IL/ R EPO TEQUILA ... $34.99 CHIVAS REGAL 12YR 750ML ......... $25.99 CHOPIN VODKA 7 50ML ............... $27.99 CHRISTIAN BROTHERS VS .............. $18.99 E & J V S BRANDY ........................ $19.99 EL JIMADOR SIL/ R EPO TEQUILLA .. $26.99 FINLANDIA V ODKA ........................ $22.99 GLENFIDDICH 12YR SINGLE MALT ... $72.99 GLENLIVET 12 YR SCOTCH ............. $69.99 GLENMORANGIE 10 YEAR 750ML ... $31.99 GRAND MARNIER LIQUEUR 750ML $29.99 GREY GOOSE VODKA ..................... $48.99 HENDRICKS GIN 750ML .................. $27.99 HENNESSY VSOP 750ML ..................... $54.99 HENNESSY VS COGNAC 750 ML ........... $32.99 J. WALKER BLACK LABEL SCOTCH .......... $51.99 JAMESON IRISH WHISKEY 750ML .... $21.99 JIM BEAM BLACK BOURBON ......... $33.99 KAHLUA C OFFEE LIQUEUR ............. $31.99 KNOB CREEK B OURBON ................ $61.99 OLD SMUGGLER S COTCH ............... $18.99 PAUL MASSON VS BRANDY ......... $18.99 PATRON SILVER TEQUILA 750ML .. $36.99 REMY MARTIN V SOP 750ML ..... $31.99 RON CARLOS W HITE OR GOLD ...... $14.99 RON RICO SIL VER OR GOLD ........... $14.99 SOUTHERN COMFORT BOURBON .. $20.99 ST. REMY VSOP BRANDY ............. $23.99 SVEDKA REG ................................. $16.99 THREE OLIVES PLAIN VODKA ........ $22.99 U V VODKA ................................ $15.49 WHITE & BLACK S COTCH ............... $24.49 WHITE HORSE S COTCH ................. $22.99 ZAYA 12 YEARS RUM 750ML ........ $27.99750 ML WINESA TO Z PINOT GRIGIO ..................... $11.99 A TO Z PINOT NOIR ......................... $15.99 AVALON CAB ..................................... $8.95 BAREFOOT ANY TYPE .......................... $5.47 BLACKSTONE ANY TYPE ..................... $6.95 BREAD & BUTTER CHARDONNAY ....... $10.97 CARNIVOR CAB SAUV ..................... $11.95 CROWDED HOUSE S. BLANC ................$10.97 ESTANCIA ANY TYPE ......................... $9.95 MENAGE A TROIS RED ......................... $8.47 ESTANCIA MERITAGE, PASO ROBLES .. $19.95 FREEMARK ABBEY NAPA CAB .......... $33.97 GASCON MALBEC .............................. $9.95 LINE 39 ANY TYPE ............................. $8.99 KRIS PINOT GRIGIO ............................. $8.95 LA CREMA MONTERREY CHARD ...... $15.99 LE GRAND BLACKSHEEP ANY TYPE .... $7.95 LE RIME PINOT GRIGIO ...................... $9.95 MAC MURRAY SONOMA CHARD ..... $15.97 MARIETTA OLD VINE RED ................ $11.95 MASCIARELLI MONTE. OR WHITE .......$8.95 MATUA SAUV. BLANC ...................... $10.99 MIRASSOU ANY TYPE........................ $7.97 PLUNGERHEAD ZINFANDEL .............. $12.95 RAVENSWOOD ANY TYPE ................. $7.97 ROCCA DEL MACIE CHIANTI CLASS ... $14.97RODNEY STRONG CHALK HILL CHARD $13.97 RODNEY STRONG ALEX. VALLEY CAB ... $20.97RUFFINO LUMINA PINOT GRIGIO ...... $7.45 SONOMA CUTRE CHARDONNAY ...... $20.95 MONKEY BAY SAUV. BLANC .............. $7.95 VILLA MARIA SAUV. BLANC ............. $10.951.5 Ltr WINESBELLA SERA ANY TYPE ..................$10.97 BERINGER CALIF. WHITE ZINF ........ $7.95 BOLLA ANY TYPE ......................... $10.95 CAVIT ANY TYPE ........................... $9.97 CK MONDAVI ANY TYPE ............... $8.95 FETZER ANY TYPE.......................... $9.95 FOXHORN ANY TYPE..................... $6.95 FRANZIA ANY TYPE ....................... $7.95 GLEN ELLEN ANY TYPE ................... $7.95 JACOB'S CREEK ANY TYPE ............. $9.97 LINDEMANS ANY TYPE .................. $8.95 LIBERTY CREEK ANY TYPE .............. $7.45 MONKEY BAY S/BLANC ................. $14.47 REDWOOD CREEK ANY TYPE .......... $9.97 RUFFINO CHIANTI........................ $13.95 YELLOWTAIL ANY TYPE .................. $8.95$ 1.00 OFF ON UP TO 6 BOTTLES OF WINE750ML ONLY Good through 8/28/18. *Includes sale items. € Must bring newspaper coupon in store € One Coupon per customer € Not valid on wine $7.99 & under or 1.5LTR Wines & 3L TR W INES € Not valid with promotions & closeout € Valid only in Venice storeCHATEAU STE MICHELLE Cab Sauv & Merlot$12.97CHATEAU STE MICHELLE Chard & Riesling$7.97DARK HORSE All Type$7.99 INCLUDING THE NEW DOUBLE DOWN RED BLEND19 CRIMES CAB or RED BLEND $7.97MEIOMI Pinot Noir $1697MARK WEST PINOT NOIR$847SIMIChardonnay$1247WILLIAM HILL North CoastChard$1297750mlMEZZ CORONA PINOT GRIGIO$997YELLOW TAIL or WOODBRIDGEAny Type$8951.5LZONINPinot Grigio or Montepulciano$895BAREFOOT $995APOTHIC BREWINFUSED WITH COLD BREW COFFEE$1297APOTHICRed Blend$845CUPCAKEChard, Merlot, S/Blanc, P/Grigio, P/Noir, Cab Sauv$795MIRASSOUAny Type$797BERINGERAny Type Calif Only $895FRONTERAAny Type$795WOODBRIDGEAny Type$895BELLA SERAAny Type$1097750 ML750 ML 1.5L 750ML 750ML 1.5ML1.5MLSMOKING LOONAny Type$595SOUVERAIN Cab Sauv, Merlot or Chard$897750MLKIM CRAWFORDSauv Blanc $1197OR JOEL GOTTCabernet or Zinf$1295750MLESTANCIA CAB AUVMerlot or Pinot Noir $995JOSH CELLAR'S CAB SAUV750MLBEEFEATERGin $2499MALIBU COCONUTRum$1899CANADIAN CLUBWhiskey $1699FAMOUS GROUSEScotch $24991.75LSTOLICHNAYA$2699Reg VodkaKETEL ONEReg Vodka$32991.75L 1.75L 1.75LABSOLUTVodka$2799TITO'SHandmade Vodka$2999JOHNNIE WALKERRed Label$2899TANQUERAYGin$29991.75LLVOV VODKA1.75LTR POLAND$1999DEEP EDDY VODKA$22991.75LBLACK VELVET OR RICH & RAREWhiskey$1499CANADIAN LTDWhiskey $12991.75LPATRONSilver Tequila$3699FIREBALLCinnamon Whiskey$20991.75L 750ML 1.75L1.75L 1.75L 1.75L 1.75L 1.75L1.75L 1.75LICEBERGVodka$1899PINNACLE Reg. Vodka$1599WILD TURKEY101 Burbon$3099J&BBlended Scotch$3199JIM BEAMBourbon$2399CUTTY SARKScotch$2199PRAIRIE ORGANICVodka$2699PLATINUMVodka$1499CROWN ROYALCanadian Whiskey $3999 $21991.75LCAPTAIN MORGAN Spiced$1999SKYY Reg. Vodka$1899SVEDKA Reg.Vodka$1699EVAN WILLIAMSBurbon $1899E & J XO BRANDY$2599CAMARENA TEQUILA SILVER OR REPOSADO$34991.75LSCORESBYScotch ORSEAGRAM'S 7Whiskey$1899 750ml REDWOOD CREEKAny Type$997LIBERTY CREEKAny Type$745Any Type$1097 750ml 750ml 750MLLOCALLY OWNED & OPERATEDTHREE OLIVES VODKA80 Proof$1999THREE OLIVES FLAVORS$2199SIGN UP & EARN REWARD POINTS ON ALL PURCHASESJOHNNIE WALKERBlack Label$5199JOHNNIE WALKER Red Label$28991.75LGRAND MARNIERLiqueur$3299B & BLiqueur$35991.75L 1.75LMAKERS MARK Bourbon$4799 $6999RUSSIAN STANDARD Vodka $2399BALLANTINESScotch$2799KENNY CHESNEYBLUE CHAIR RUMRUSSIAN STANDARD GOLDSVEDKA VODKA$1799JACK DANIELSBourbon$3599SONOMA CUTRER Chardonnay$2097FREEMARK ABBEYCab Sauv$3397BUTTERChardonnay$1497SANTA MARGHERITA Pinot Grigio$1787CAVES DESCLANS WHISPERING ANGELCOTES DE PROVENCE ROSE$1697750MLKRIS Pinot Grigio$897750ML 1.5ML 750MLYELLOW TAILANY TYPE$497KENDALL JACKSONVINTNERS CHARD$1097750MLWHISPERING ANGEL ROSE$1697CHATEAU STE MICHELLE ROSE$897 750ML 750ML THE GLENLIVET 12 Year WE HAVE THE LARGEST AND BEST SELECTION OF VALUE WINES Open Mon Sat 9AM to 9PM Sun 11AM to 6PMTelephone 941 493 8555$1899750ML$24991.75L$1599750ML $2.00 OFF UP TO 2 BOTTLES OF LIQUOR750ML OR LARGER Good through 8/28/18. *Includes sale items. *MUST BRING NEWSPAPER COUPON IN STORE *ONE COUPON PER CUSTOMER *NOT VALID ON LIQUOR $15.99 & UNDER *NOT VALID WITH PROMOTIONS & CLOSEOUTS *VALID ONLY IN VENICE STORE750ml 750 ML PROPHECY ANY TYPE $999M CHAPOUTIER ROSE COTES DU RHONE750ML$997 adno=54539279

PAGE 51

4 Lets Go! E/N/C/V August 22 28, 2018 A look back at the Pop/Rock music of the 60s, the 70s and 80s By Tom Lovasko Sun CorrespondentTop of Billboard Charts1963 … Fingertips … Pt. 2Ž by Little Stevie Wonder 1973 … Touch Me In The MorningŽ by Diana Ross 1983 … Every Breath You TakeŽ by the Police Time CapsulesDelfonics … This r & b vocal trio from Philadelphia was popular in the late 60s and had two top ten singles … La-La Means I Love YouŽ and Didnt I (Blow Your Mind This Time).Žƒ.. Oliver … A singer from North Wilkesboro, North Carolina. 1969 was his year with two giant hit songs … Good Morning StarshineŽ (from the Broadway musical HairŽ) and the ballad Jean.Ž Loggins & Messina … Jim Messina came from the group Buffalo Springfield and later joined Poco. In between, he joined Kenny Loggins as a 70s duo whose most popular songs were Your Mama Dont DanceŽ and My Music.Ž Loggins went on to a very successful solo careerƒ.. Melissa Manchester … She was a pop singer/songwriter/pianist from the Bronx, New York, and had success with a few songs in the 70s, including Midnight BlueŽ and Dont Cry Out Loud.Ž The Bangles … An all female pop-rock band from L.A., they were popular in the 80s with their first hit, Manic Monday,Ž and two number one singles … Walk Like An EgyptianŽ and Eternal Flame.Žƒ..Quiet Riot … A hardrocking 80s band from Burbank, California, they are best known for the song Cum On Feel The Noise.Ž READERS ROCK!UPBEATLast week, the trivia question asked: This Memphis pop/rock band had a few popular songs in the 60s, including Cry Like A BabyŽ and Neon Rainbow.Ž Who are they? Bonus: What was their biggest hit, from 1967? Answer: The Box Tops (Bonus … The LetterŽ)Our Weekly Winners Are: Bill Bittay and Julie Worth of Venice. JoAnn Yacura, Dennis Menhart, Darlene Barclay, and Suzi Taylor of Port Charlotte. Ralph Herbert of Deep Creek, Tom Jones of North Port, Tim Bennett of RotondaWest, and Mike Barry of Ocala. Dave Klein and Will Johnson of Punta Gorda. Tom Tissot of Brick, New Jersey, Lee Stein of Arvada, Colorado and Steve Tissot of Cape May, New Jersey.This Weeks Question: A popular 70s band named after a Boris Karloff horror film, they were led by a singer now known as The Godfather of Heavy Metal.Ž Name the group. Bonus: Name the singer.Email responses to upbeat@sun-herald.com by noon this Thursday. MUSICEd Diana wants fans of Doo-Wop to know his quartet, The Goldtones, are coming back strong in the 2018-19 season to bring their classic sounds of the 50s and 60s to audiences all over Southwest Florida and beyond. Well be performing a lot of new/old songs this season,Ž Diana said. We try to evolve every year. We have great harmony, which were known for. And well introduce some vintage songs into our repertoire that we havent performed in the past.Ž The Goldtones have four local concerts planned, he added. The “rst will take place at 8 p.m. on Saturday, Sept. 8, at the Venice Theatre, followed by 7 p.m. on Saturday, Sept. 15, at the Charlotte Cultural Center, 2 p.m. on Saturday, Nov. 3, at the Manatee Performing Arts Center and 7 p.m. on Thursday, Nov. 8, at the Englewood Event Center. Diana said the key to his groups success lies in not reinventing the wheel. We try to duplicate, as close as possible, what the original record sounded like,Ž Diana said. We dont try to put our own spin on a lot of songs.Ž Now living in Punta Gorda, Diana started singing professionally at 18 with a group called The Orkells in New Haven, Conn. He later teamed up with a friend to write and produce music. Later on he owned and operated an advertising and marketing agency for over 25 years. He joined The Goldtones in December 2010, which now includes fellow singers John Gualberto, Gary Blomberg and Mike Nelson. Gualberto has been performing professionally since he was 12. He has worked with members of Steely Dan, The Brooklyn Bridge, the Coasters and the Dovels. Blomberg has appeared on TV, in dinner theatre, cabaret and commercials and hosted his own call-in radio show in Stamford Conn. Nelson, a professional singer from his college days, discovered The Goldtones in 2015 and began following their performances. After “lling in for one of the members during an illness, he eventually joined the group full time. Since they all live in either Punta Gorda or Port Charlotte, Diana said the group enjoys singing at many Southwest Florida venues that include restaurants, clubs, churches, senior centers, block parties, adult communities and more. Audiences just love us,Ž he said. And why not? Weve got the best demographics in the world here in Florida, where the older generation grew up on the oldies and Doo-Wop. In addition to singing, we have a lot of interaction with the audience. A lot of comedy. We even do some skits to break things up. Its a very entertaining show.Ž Diana added The Goldtones will play an eight-day cruise on Feb. 23, on Celebrity Cruise Lines ship Celebrity Equinox, out of the Port of Miami. Ports of call will include Key West, Costa Maya, Cozumel and Grand Cayman. Thats going to be a lot of fun,Ž he said. This will be our “fth year cruise anniversary. We take a lot of fans with us on these, which normally numbers in the hundreds. Were going to have private performances for the fans who come with us, along with public performances on the ship itself. For the last ten years we have been blessed to be able to do this at our age, doing something that we really enjoy that gives pleasure to so many people.Ž For more information on The Goldtones and their gigs, log on to www.the goldtones.com, email thegoldtones@ comcast.net or call 941-629-9276.The Goldtones launch another season of Doo-WopBy STEVEN J. SMITHLETS GO CORRESPONDENT IF YOUThe Goldtones have four local concerts planned, he added. The first will take place at 8 p.m. on Sept. 8, at the Venice Theatre, followed by 7 p.m. on Sept. 15, at the Charlotte Cultural Center, 2 p.m. on Nov. 3, at the Manatee Performing Arts Center and 7 p.m. on Nov. 8, at the Englewood Event Center. The Goldtones will play an eight-day cruise on Feb. 23, on Celebrity Cruise Lines ship Celebrity Equinox, out of the Port of Miami. Ports of call will include Key West, Costa Maya, Cozumel and Grand Cayman. For more information on The Goldtones and their gigs, log on to www.thegoldtones.com, email thegoldtones@comcast.net or call 941-629-9276. Happening at Fishermens Village 1200 W Retta Esplanade, Punta Gorda, FL 33950For more info visit visualartcenter.org or fishville.comLive Demonstrations Fine Art & Crafts Vendors Dining, Shopping & EntertainmentHosted by Fishermens Village & The Visual Arts Center SATURDAY, AUGUST 25 10 AM 3 PM Explore the Arts, Get Inspired, ... to be Creative!€ Wine & Cheese Sept. 6th, from 5 7pm € Demos & More Than 15 Instructors € Fall/Winter Class RegistrationTHURSDAY September 6 SATURDAY September 8 FRIDAY September 7 1pm 7pm 10am 1pm 10am 3pmYoure Invited to theVAC Open House September 6th 8th 210 Maud St, Punta Gorda, FL 33950 Across from Fishermens Village! (941) 639-8810 | www.visualartcenter.orgadno=50539831 The Charlotte County Historical Society Auxiliary Presents the 18th AnnualAuthentic Live Maine Lobster BakeSaturday, September 15, 2018Port Charlotte Beach Complex, 4500 Harbor Blvd., Port CharlotteCocktails at 5 PM & Dinner at 6 PM Purchase a $15 wristband and enjoy the open bar 5…9 PM Get a taste of New England with our 18th Anniversary specials, Twin Lobsters (each 1 1‡ 4 lb.) for only $85, or Steak & Lobster for $75, with all the “ xings! Other entres include One 1 1‡ 4 lb. Maine Lobster for $60, And for $50 Steamer Pot, Sirloin steak, Chicken Breast, or Vegetarian Stuffed Zucchini. With Phil Wilson, Auctioneer Extraordinaire And Trivia by The Golden Hippo Raf” es, Auctions and "Mystery Gift" Proceeds Benefit Charlotte County Historical Center programs.Tickets must be purchased before September 11, 2018 Make your reservation today at charlottecountylobsterbake.com or 941-769-1270.Visa/MC accepted by phone. Tickets will not be available at the door.adno=50540117

PAGE 52

August 22 28, 2018 E/N/C/V Lets Go! 5 EACH BRUSHSTROKE IS A DECISIONby Marty Damon Acclaimed Venice painter Mary Erickson could likely still produce the wedding cake of your dreams, but having just completed her 5,004th painting, shed have trouble “ nding the time. Its been an eclectic journey for Mary, from business school student to pastry chef to learning the ropes behind an art gallery counter, but each step formed the foundation for her successful thirty-year career. Mary made her “ rst sale at the age of 13, but was unable to attend art school, a circumstance she says proved to be, The best thing that never happened to me.Ž Instead, she took business courses and worked as a pastry chef through her twenties. During these years she learned how to manage a business e ectively and to deal with the “ scal responsibilities it entails, skills that proved invaluable as her career took o Mary continued building her knowledge after moving to Venice in 1986, where she was employed in a local gallery, and learned framing, marketing, and built her contacts in the art world. For years she carred her easel to the beach to “ t in a few hours of painting before and after work until one day she brought a watercolor shed just “ nished into the gallery. It sold that day. She brought in another one the next day and it sold as well. Seven years after shed arrived in Venice, she began painting full time and now her work is a “ xture in galleries in Charlotte, NC; Charleston, SC; St. Simons Island, GA; Naples, FL; Sarasota, FL; and Newport, RI. Marys Venice paintings usually get their start on Casperson beach, one of her favorite places to paint because of its unspoiled beauty. Youll “ nd her there at sunrise, catching the cast of the light and the mood of a scene. She may produce a “ nished plein air piece, or carry a study back to her studio for further work. Ultimately, her goal is to bring her viewer into the painting to imagine the wind, the sun, and the sounds of that moment for themselves. Marys reverence for nature is evident in her work, but also the groups to which she belongs. She is a founding member of the Southern Plein Air Artists, a juried member of Artists for Conservation and the Society of Animal Artists, the American Society of Marine Artists, and artists organizations dedicated to recording the southern landscape. In fact, every Mary Erickson print edition includes a special edition of 100 prints used exclusively to raise funds for conservation, preservation, and educational organizations throughout the USA. As a world traveler, mentor, and ardent conservationist, Mary carries her passion for art and nature with her from Maine to Florida. After enjoying the winter at her studio on Venice Island, shes on the road. This spring her “ rst stop will be France, where she will follow in the tradition of earlier plein air painters by gathering “ eld studies to use as the basis of larger works. In the summer shell return to Port Clyde, Maine where she rents a large house and opens it to other artists for days of painting and evenings of art discussions. With fall she plans to return to Europe, this time for the scenery of Italy, and in November shell be back to settle into her studio in Marshville, NC, where her 39 acre home will be one day become an artist retreat and bird sanctuary. Visit www. HighRidgeGardens.org for more information.adno=54536280 BARSTOOL OPEN SATURDAY, AUGUST 25 12-5PM DOWNTOWN VENICE CRAFT FESTIVAL SATURDAY AND SUNDAY SEPT 1 -2, 10-4 PM DOWNTOWN (VENICE AVE, NEAR CITY HALL) POKEMON GO WALK SATURDAY, SEPTEMBER 8 11-8 PM (6 P.M AFTER PARTY AT VENICE AMF LANES) DOWNTOWN / AMF VENICE BOWLING LANES VENICE BEACH PARTY: MUSIC & BEER FESTIVAL SATURDAY, SEPTEMBER 22 2:45 7:45 PM VENICE BEACHUPCOMING EVENTS SINCE 1987 www.visitvenice” .org/calendarPhoto Provided Thanks for Voting us Best BBQ for 17 Years! Dine In € Carry Out € Catering 661 S Tamiami Trail, Venice Island941-483-3137www. g oldrushbb q .com adno=54536275 Try Our New Stevia Sweet BBQ Sauce! www.SteviaSweetBBQ.com ABBYSONMIAMI.COM220 MIAMI AVE. WEST € VENICE, FL € 9414845187 HAPPY HOUR 3-7 OPEN 7 DAYS & NIGHTS A WEEK 7:30AM-8:30PM ABBYSon MiamiCLASSIC & CONTEMPORARY AMERICAN FARE BREAKFAST, LUNCH & DINNER COCKTAILS adno=54533619 1600 Harbor Drive S., Venice € FinsAtSharkys.com € Reservations: 941.999.FINS JOIN US FOR FINS FRENZY €lite bites and drink specials daily from 4:00 6:00pm€adno=54536277 H o s p i t a l V o l u n t e e r s o f V e n i c e The Elephant's Trunk Thrift StoreOpen Mon Fri 10am 4pm. Sat 10am 2pmWEEK D AY SPE C IALSMONDAYShoes and Hand Bags 50% o TUESDAYAll books 50% o WEDNESDAYFramed Artwork 50% o THURSDAYTapes, CDs, DVDs, Records 50% o FRIDAYAll Clothing 50% o SATURDAYManager's Special!FREE PickupDelivery & Home Staging Available 595 Tamiami Trail S. On the Island Next to Publix www.elephantstrunkthrift.com941-483-3056 50% OFFAny One Non-Sale Item over $10O er Excludes Firm Items. Limit 1 coupon per person/per day. Not Valid with any other o er. Good Thru 9/1/18 adno=54536274 Photo Provided Photo Provided Photo Provided

PAGE 53

6 Lets Go! E/N/C/V August 22 28, 2018 OUT AND ABOUT WEDNESDAYSKUNKY RON, RON & WOLFIE, (live music), 6 p.m.-10 p.m. Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-4732670. DICK & KAMMY, (live music), 7 p.m. Beyond the Sea Restaurant and Supper Club, 3555 S. Access Rd., Englewood 941-474-1400. OPEN MIC WITH BUD BUCKLEY (music and stand-up), signups 6:30 p.m. Firm. 14 artists; 11 minutes each. Open mic at 7 p.m. Common Grounds, 12735 Tamiami Trail, North Port 941-5648739. MIKE & JOE, (live music), 6:30 p.m.-9:30 p.m. North Port AMVETS, 7050 Chancellor Blvd., North Port 941-4295403. TONY BOFFA, (live music), 6 p.m.-9 p.m. JDs Bistro and Grille, 1951 Tamiami Trail, Port Charlotte 941-2550994. WINE AWAY WEDNESDAY all day, DVines Wine & Gift Emporium, 701 JC Center Court #2, Port Charlotte 941-627-9463. TORCHED, (live music), 8:30 p.m.-12:30 p.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. RONN DANIELS, (live music), 6 p.m.-10 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. CHRIS BRETT, (live music), 11:30 a.m.-2:30 p.m. Snook Haven Restaurant, 5000 E. Venice Ave., Venice 941485-7221. VARIOUS LIVE MUSIC, 1 p.m.-3 p.m., Senior Friendship Center, 2350 Scenic Drive, Venice 941-493-3065. JAZZ JAM QUARTET, (live music) 5:30 p.m.8:30 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941-484-1889.THURSDAYJP SOARS & THE RED HOTS, (live music), Englewoods on Dearborn, 302 W. Dearborn St., Englewood 941-475-7501. DJ MICHAEL, (live music), 7 p.m.-11 p.m. Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-4732670. RENEE & TOMMY, (live music), 6:30 p.m. Beyond the Sea Restaurant and Supper Club, 3555 S. Access Rd., Englewood 941-474-1400. SKUNKY, (live music), 6 p.m.-9 p.m. Port Charlotte Eagles 3296, 23111 Harbroview Road, Port Charlotte 941-629-1645. MICKEY BASIL (live music), 6:30 p.m.-9:30 p.m. JDs Bistro and Grille, 1951 Tamiami Trail, Port Charlotte 941-255-0994. REMEDY, (live music), 8:30 p.m.-12:30 a.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. SUM 1S GOT 2, (live music), 6 p.m.-10 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. TRIVIA AT THE ELKS 6 p.m.-8 p.m. Venice-Nokomis Elks, 1021 Discovery Way N., Venice 941-486-1854. DICK RIVERS, (live music) 1 p.m.-3 p.m., Senior Friendship Center, 2350 Scenic Drive, Venice 941-493-3065. DEBBIE OPIE COMBO, (live music), 6:30 p.m.-9 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941484-1889. FIVE & DIME BOYS, (live music), 5:30 p.m-9 p.m. Outlook Bar, 889 Venice Bypass, South Venice 941488-0878. LIVE MUSIC, 11:30 a.m.-2:30 p.m., Snook Haven, 5000 E. Venice Ave., Venice 941-485-7221.FRIDAYSWINGING BRIDGE, (live music), 6:45 p.m.9:45 p.m. Mango Bistro, 301 W. Dearborn St., Englewood 941-681-3500. ELLIE LEE BAND, (live music), Englewoods on Dearborn, 302 W. Dearborn St., Englewood 941-475-7501. BOOGIEMEN, (live music), 7 p.m.-11 p.m. Sandbar Tiki & Grille, 1975 Beach Road, Englewood 941-460-8280. J&B ACCOUSTICS, DEL, (live music), 6 p.m.10 p.m. Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-473-2670. THE SUNSETS, (live music), 6 p.m.-10 p.m. Englewood Eagles 3885, 250 Old Englewood Rd., Englewood 941-474-9802. ROBIN & THE RETROS, (live music), 7 p.m. Beyond the Sea Restaurant and Supper Club, 3555 S. Access Rd., Englewood 941474-1400. TIKI TOM & L.A., (live music), 6 p.m.-9 p.m. Portside Tavern, 3636 Tamiami Trail, Port Charlotte 941-6293055. SIMPLY 60S, (live music), 7:30 p.m. Port Charlotte Eagles 3296, 23111 Harbroview Road, Port Charlotte 941-629-1645. CRUISIN EDDIE ON KEYBOARD WITH VOCALS (live music), 11:30 a.m.-1:30 p.m. In the Cafe at Cultural Center, 2280 Aaron St., Port Charlotte 941-625-4175. DANNY SINOFF JAZZ TRIO (live music), 6:30 p.m.9:30 p.m. JDs Bistro and Grille, 1951 Tamiami Trail, Port Charlotte 941-255-0994. TONY OŽ, (live music), 7 p.m.-10 p.m. DVines Wine & Gift Emporium, 701 JC Center Court # 2, Port Charlotte 941-627-9463. JOHN PATTI, (live music), 5 p.m.-9 p.m., Fishermens Village, 1200 West Retta Esplanade #57A, Punta Gorda CHRIS BRETT (live music), 5 p.m.-9 p.m. Sandras German Restaurant, 111 West Olympia Ave., Punta Gorda 941-575-0177. DANNY BEACH, (live music), 2:30 p.m.-6:30 p.m., ICONIC, 9 p.m.-1 a.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. JOE OBRIAN, (live music), 1 p.m.-5 p.m., TROPICAL AVENUE, 7 p.m.11 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. MAHJONG 1 p.m.-4 p.m. Venice-Nokomis Elks, 1021 Discovery Way N., Venice 941-486-1854. AL PIERCE LETS DO IT BAND, (live music) 1 p.m.-3 p.m., Senior Friendship Center, 2350 Scenic Drive, Venice 941-493-3065. THE ALLEGROS, (live music), 6:15 p.m.-9:30 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941484-1889. FIVE & DIME BOYS, (live music), 6 p.m.-9 p.m. Applebees, 4329 Tamiami Trail, Venice 941-497-7740.SATURDAYTRIO FUSION, (live music), 6:45 p.m.-9:45 p.m. Mango Bistro, 301 W. Dearborn St., Englewood 941-6813500. TORCHED, (live music), Englewoods on Dearborn, 302 W. Dearborn St., Englewood 941-475-7501. VITO AMERUOSO, (live music), 6 p.m.-10 p.m. Englewood Eagles 3885, 250 Old Englewood Rd., Englewood 941-474-9802. LEE JAMES, (live music), 1 p.m.-5 p.m., BEANS & SEEDS, JERSEY BEAT, 6 p.m.-10 p.m. Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-4732670. MEMORIES, (live music), 6:30 p.m. Beyond the Sea Restaurant and Supper Club, 3555 S. Access Rd., Englewood 941-474-1400. LIVE MUSIC 6:30 p.m.9:30 p.m. Vino Loco Wine & Gourmet, 420 W. Dearborn St., Englewood 941-473-8466. ALICE & FRIENDS (acoustic music), noon-2 p.m. Earth Cafe, 13665 Tamiami Trail, North Port 941-4236223. LEN SELIGMAN, (live music), 7:30 p.m. Common Grounds Meeting Hall, 12735 S. Tamiami Trail, North Port 941-564-8739. RITA BEACH, (live music), 7 p.m.-10 p.m. DVines Wine & Gift Emporium, 701 JC Center Court # 2, Port Charlotte 941-627-9463. TONY BOFFA JAZZ QUARTET (live music), 6:30 p.m.-9:30 p.m. JDs Bistro and Grille, 1951 Tamiami Trail, Port Charlotte 941-2550994. MICHAEL HIRST, (live music), noon4 p.m., CHRIS G. 5 p.m.-9 p.m. Fishermens Village, 1200 West Retta Esplanade #57A, Punta Gorda MUSIC OF PEG AND EM, (live music), 6 p.m.9 p.m. Angelas, 258 W. Marion Ave., Punta Gorda. 941-5057897 WINE, CHOCOLATE & CRAFT BEER TASTINGS, 11 a.m.-4 p.m. Punta Gorda Chocolate & Wine, 117 Herald Court, Suite 1112, Punta Gorda 941-505-0479. MIKE IMBASCIANI, (live music), 8 p.m.-11 p.m. Leroys Southern Kitchen Bar, 201 W. Marion Ave., Punta Gorda 941-505-2489. CHRIS BRETT (live music), 6 p.m.-9 p.m. Sandras German Restaurant, 111 West Olympia Ave., Punta Gorda 941-575-0177. DANE, (live music), 1 p.m.-5 p.m., GASHOUSE GORILLAS, 9 p.m.-1 a.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. JACK MOSLEY, (live music), 1 p.m.-5 p.m., NEON SUMMER, 7 p.m.-11 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. THE FLASHBACKS, (live music), 6:30 p.m.9:30 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941-484-1889. FIVE & DIME BOYS, (live music), 6 p.m.-9 p.m. Daquiri Deck, 300 W. Venice Ave, Venice 941-488-0649.SUNDAYBOB TEESDALE, (live music), 7:30 p.m. Port Charlotte Eagles 3296, 23111 Harbroview Road, Port Charlotte 941-629-1645. HOT CLUB OF SRQ, (live music), 2 p.m.-5 p.m. Fat Point Brewing, 622 Charlotte St., Punta Gorda 941-3477208. PAUL ROUSH, (live music), 2 p.m.-6 p.m. Fishermens Village, 1200 West Retta Esplanade #57A, Punta Gorda DEVEN STARR, (live music), 1 p.m.-5 p.m., ROBERT & WOLFIE, 6:30 p.m.10:30 p.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. PEATE & FREDDIE, (live music), 1 p.m.-5 p.m., VINNY CONTREAS, 6 p.m.10 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. ALL THAT JAZZ QUINTET (live music), 6 p.m.9 p.m. Cassariano Italian Eatery, 313 W. Venice Ave., Venice 941-786-1000.MONDAYOPEN MUSIC JAM, (live music), 6 p.m Indian mound Park 210 Winson Ave., Englewood. WINGS AND SWINGS 5 p.m.-9 p.m. William Garvey VFW Post 8203, 4860 Trott Circle, North Port 941-4266865. FUN WITH MUSIC (live music), 1 p.m.-3:30 p.m. Cultural Center, 2280 Aaron St., Port Charlotte 941625-4175. OUT OF TUNE & OUT OF TIME, (live music), 7 p.m.-11 p.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. BLACK VELVET, (live music), 6 p.m.-9 p.m. Rotonda Elks, 303 Rotonda Blvd., E. Rotonda 941-697-2710. JEFF HUGHES, (live music), 6 p.m.-10 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. KITT MORAN QUARTET, (live music), 5:30 p.m.8:30 p.m. Valentis Allegro Bistro, 1740 East Venice Ave., Venice 941-484-1889. MAHJONG 1 p.m.-4 p.m. Venice-Nokomis Elks, 1021 Discovery Way N., Venice 941-486-1854. UPBEAT GANG, (live music) 1 p.m.-3 p.m. Senior Friendship Center, 2350 Scenic Drive, Venice 941-493-3065. KITT & MIKE MORAN TRIO, (live music) 6 p.m.9 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941-484-1889.TUESDAYROBERT & WOLFIE, (live music), 6 p.m.-9 p.m. Englewood Eagles 3885, 250 Old Englewood Rd., Englewood 941-474-9802. MILES BOSWORTH, (live music), 6 p.m.-10 p.m. Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-473-2670. FREE BLUEGRASS MUSIC 6 p.m.-8 p.m. Bay Heights Park, 1000 S. Indiana Ave., Englewood TRIVIA 6 p.m. Englewoods on Dearborn, 362 W. Dearborn St., Englewood 941-475-7501. TRIVIA 7 p.m. Englewood Elks, 401 N. Indiana Ave., Englewood 941-474-1404. TRIVIA 6:30 p.m. Pops Port-O-Call, 4230 El Jobean Road, Port Charlotte 941391-6751. COUNTRY LINE & COUPLE, (dancing) 9 a.m.11 a.m. American Legion Post 110, 3152 Harbor Blvd., Port Charlotte 860-917-0793. COUNTRYPLUS, (live music), 6 p.m.-9 p.m. Port Charlotte Eagles 3296, 23111 Harbroview Road, Port Charlotte 941-629-1645. MICKEY BASIL, (live music), 6:30 p.m.-9:30 p.m. JDs Bistro and Grille, 1951 Tamiami Trail, Port Charlotte 941-255-0994. OPEN MIC NIGHT 8 p.m.-11 p.m. Nemos Sports Cafe at Bowland, 3192 Harbor Blvd., Port Charlotte THOMAS, (live music), 6 p.m.-9 p.m. Portside Tavern, 3636 Tamiami Trail, Port Charlotte 941-629-3055. PRO JAM (live music), FREE TEXAS HOLD EM POKER 7 p.m. Porkys Roadhouse, 4300 Kings Highway, Port Charlotte 941-6292114. CHRIS G., (live music), 11 a.m.-2 p.m. Fishermens Village, Retta Esplanade, Punta Gorda BLACK VELVET, (live music), 8:30 p.m.-12:30 a.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. PAUL ROUSH, (live music), 6 p.m.-10 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. ENGLISH COUNTRY DANCE PARTY 6:30 p.m.8:30 p.m. Venice Community Center, Room G, 326 Nokomis Ave. S., Venice 857-3423253. OPEN MIC NIGHT, 6 p.m.-9 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941-484-1889. ROYAL AIRES, (live music) 1 p.m.-3 p.m. Senior Friendship Center, 2350 Scenic Drive, Venice 941-493-3065. CHRIS SMITH COMBO, (live music) 3 p.m.-5 p.m Centennial Park gazebo, 200 Tampa Ave. W., Venice.KARAOKEKARAOKE WITH BJ OUT AND ABOUT | 7 adno=50540072 adno=720064

PAGE 54

August 22 28, 2018 E/N/C/V Lets Go! 7 DINING OUTIn an unassuming strip of“ce building at the entrance to the corporate headquarters of two of Southwest Floridas captains of industry, is a hidden gem of culinary delight. Chef Charles Amherst and his wife Andrea opened Chaz 51 Bistro on the corner of Knight Trail and Triple Diamond Blvd., in Nokomis, a little more than three years ago. Triple Diamond is the road where both PGT Custom Windows + Doors and Tervis Tumbler have their facilities. It was a new venture for Chef Charles, a Haitian native, but it was most de“nitely familiar territory. I was a chef with Ruths Chris Steak House for 25 years,Ž he said. I started out in Miami, then moved to Kansas City and all over the place „ I was a regional chef, so I traveled a lot. I moved here in March of 2000 to open the local Ruths Chris in Sarasota.Ž After 15 years at the Sarasota restaurant, Chef Charles felt the urge to look for other opportunities for his family. He said that even though Ruths Chris was a wonderful company to work for, and provided excellent training and work experience, he knew he could only go so far professionally while he was working for someone else. In April of 2015, he and Andrea opened Chaz 51 Bistro (a take on his nickname) as a caf/coffee house, serving breakfast and lunch. He said it took no time at all for his new 48-seat eatery to earn a number two ranking on The Venice Foodies website. We did breakfast for two years, and then added dinner and did all three for a while, but we eventually cut out the breakfast,Ž Chef Charles said. I had a lot of people who still wanted to be able to order it, though, so I have kept some of the breakfast items on the menu, at least until this October.Ž He says that is when he will be debuting a brand new menu. Loyal customers can still expect to see some of their favorite dishes when that time comes, though „ especially the aged, 100 percent Black Angus “let mignon, which can be enhanced by adding grilled jumbo shrimp, lobster tails or crab cakes. The Panko Crusted Grouper, locally caught, is also a popular choice, and is served over a bed of rice, with citrus thyme sauce. Ruths Chris is known for their excellent customer service, and so is Chef Charles. He said its important to him that all of his clientele, whether they visit Chaz 51 every day or every once in a while, feel comfortable in his restaurant. I speak with my staff heavily about Southern hospitality and respecting our customers,Ž he said. You need to treat them as if they were a guest in your home.Ž Chaz 51 Bistro is located at 103 Triple Diamond Blvd., in Nokomis, and is open Tuesday through Saturday, from 11 a.m. to 9 p.m. Chef Charles hosts private, catered events in his dining room on Sundays and Mondays. For more information, visit the website at www.chaz51. com, or call 941-484-6200.Chaz 51 Bistro is a hidden gem of culinary delightBY DEBBIE FLESSNERLETS GO CORRESPONDENT IF YOUChaz 51 Bistro is located at 103 Triple Diamond Blvd., in Nokomis, and is open Tuesday through Saturday, from 11 a.m. to 9 p.m. Chef Charles hosts private, catered events in his dining room on Sundays and Mondays. For more information, visit the website at www.chaz51. com or call 941-484-6200. LETS GO PHOTO BY DEBBIE FLESSNERChef Charles Amherst is the owner of Chaz 51 Bistro, in Nokomis.THE DJ 6 p.m. Tuesday „ Beyond the Sea Restaurant and Supper Club, 3555 S. Access Rd., Englewood 941-474-1400. KARAOKE WITH MARYANNE & GUIDO 6:30 p.m. Sunday „ Beyond the Sea Restaurant and Supper Club, 3555 S. Access Rd., Englewood 941-474-1400. KARAOKE WITH WAMŽ AL & MARILYN 6 p.m.-9 p.m. Mondays „ Amvets 777, 3386 N. Access Road, Englewood KARAOKE WITH GIL & RHONDA 6 p.m.-9 p.m. Sunday „ Englewood Eagles, 250 Old Englewood Rd., Englewood 941-474-9802. BUZ KARAOKE 5 p.m.9 p.m. Monday „ Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-4732670. TOUCHTUNES KARAOKE 9 p.m. Friday „ The New Faull Inn, 2670 Placida Road, Englewood 941-6978050. KARAOKE WITH RICH AND BARB 6 p.m.-9 p.m. Wednesday „ Englewood Elks, 401 N. Indiana Ave., Englewood KARAOKE WITH WAMŽ AL & MARILYN 6:30 p.m.-9:30 p.m. Saturday „ American Legion Post 113, 3436 Indiana Rd., Rotonda 941-697-3616. KARAOKE WITH MARK 6 p.m.-9 p.m. Tuesday „ The Olde World Restaurant & Lounge, 14415 Tamiami Trail, North Port 941-426-1155. KARAOKE WITH RON 6 p.m.-9 p.m. Friday „ The Olde World Restaurant, 14415 Tamiami Trail, North Port 941-426-1155. KARAOKE WITH TOM LLOYD, 5 p.m. Thursday „ Sons of Italy, 3725 Easy St., Port Charlotte 941-7649003. KARAOKE, 6 p.m.-9 p.m. Friday „ Port Charlotte Elks, 1700 Tamiami Trail, Unit F-3, Port Charlotte 941-6257571. KARAOKE, 6 p.m.-10 p.m. Monday-Wednesday; 9 p.m. Friday-Saturday „ Boomers Sports Bar & Night Club, 2360 Tamiami Trail, Port Charlotte 941-743-4140. KARAOKE, 7 p.m.-10 p.m. Monday, Thursday; 9 p.m.-1 a.m. Saturday „ Portside Tavern, 3636 Tamiami Trail, Port Charlotte 941-629-3055. KARAOKE WITH THE CONNECTION 9 p.m.1 a.m. Friday, Saturday „ Nemos Sports Cafe at Bowland, 3192 Harbor Blvd., Port Charlotte 941-625-4794.G & J KARAOKE 9:30 p.m.-12:30 a.m. Friday „ Chubbyz Tavern, 4109 Tamiami Trail, Port Charlotte 941613-0002. KARAOKE Saturday „ Port Charlotte VFW Post 5690, 23204 Freedom Ave., Port Charlotte 941-467-4447. G & J KARAOKE 6 p.m.9 p.m. Saturday „ Smoken Pit, 2200 Kings Hwy. #3N, Port Charlotte 941-249-9963. KARAOKE 6:30 p.m9:30 p.m. Wednesday „ Punta Gorda Elks, 25538 Shore Dr., Punta Gorda 941-637-2606. KARAOKE WITH WAYNES WORLD KARAOKE 7:30 p.m-midnight, Wednesday „ Four Points by Sheraton Punta Gorda Harborside, 33 Tamiami Trail, Punta Gorda 941-637-6770. KARAOKE WITH VALLERIE 5:30 p.m.9:30 p.m. Wednesday „ Allegro Bistro, 1740 E. Venice Ave., Venice 941-484-1889. KARAOKE WITH AUSTIN 9 p.m.-midnight, Saturday „ Tap & Cork, 101 W. Venice Ave., Venice 941-4882337. KARAOKE WITH BRUCE SHELLY 6 p.m.9 p.m. Sunday „ American Legion NO-VEL Post 159, 1770 Venice E. Blvd., Venice 941485-4748. KARAOKE, 6 p.m.-9 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941484-1889. BINGOBINGO, doors open 3 p.m., lighting 5 p.m., game start 6 p.m., Monday „ Moose Club, 3462 Loveland Blvd., Port Charlotte 941629-1140. BINGO doors open at 4 p.m., early bird 5:45 p.m. Friday „ Englewood Elks, 401 N. Indiana Ave., Englewood 941-223-9798. BINGO 1 p.m. Saturday „ VFW, 550 N. McCall Rd., Englewood 941-474-7516. BINGO 6:30 p.m. Thursday „ Rotonda Elks, 303 Rotonda Blvd. East, Rotonda 941-697-2710. BAR BINGO 6 p.m., Tuesday „ American Legion Post 103, 2101 Taylor Road, Punta Gorda 941-6396337. BINGO 11:30 a.m.3 p.m. Wednesday „ AMVETS Post 312, 7050 Chancellor Blvd., North Port 941-4295403. BINGO 1 p.m.-4 p.m. Saturday „ Port Charlotte Eagles 3296, 23111 Harborview Road, Port Charlotte 941-629-1645. BINGO 10:30 a.m. Wednesday „ American Legion Riders Post 110, 3152 Harbor Blvd., Port Charlotte 941-629-7446. BAR BINGO, 6 p.m. Monday „ American Legion Ladies Auxiliary Post 110, 3152 Harbor Blvd., Port Charlotte 941-629-7446. BINGO 5:30 p.m. Friday „ Port Charlotte VFW Post 5690, 23204 Freedom Ave., Port Charlotte 941-6294200. BAR BINGO, 1 p.m.4 p.m. Sunday „ Port Charlotte Elks, 1700 Tamiami Trail, Unit F, Port Charlotte 941625-7571. BINGO, 2 p.m. Mondays ,Wednesdays, Fridays „ Club Paradise Bingo & Games 2605 Tamiami Trail, Port Charlotte 941-249-9688. BINGO 6 p.m.-8 p.m. Tuesday „ Eagles, 621 Colonia Lane, Nokomis 941-484-4470. BINGO 6 p.m.-8 p.m. Tuesday „ Venice-Nokomis Elks, 1021 Discovery Way N., Venice 941-486-1854. BAR BINGO 6 p.m.-8:30 p.m. Wednesday „ American Legion NO-VEL Post 159, 1770 Venice E. Blvd., Venice 941485-4748. BINGO 1 p.m.-4:15 p.m., Sunday „ Knights of Columbus Hall, 512 Substation Road, Venice 941-375-8414.OUT AND ABOUTFROM PAGE 6 All sales nal. Please notify us at time of ticket purchase for any special needs seating requirements.adno=720078 Appreciation DinnerThursday, September 6, 2018, 6:00pm ~ 9:00pm Hosted by the Purchase Tickets Online: www.VolunteerCare.NET Email: Nchervinski@volunteercare.org or Call (941) 276-1014 This evening Please Join Us To Honor Dr. Mark Asperilla all important tribute! adno=50539477

PAGE 55

8 Lets Go! E/N/C/V August 22 28, 2018 UPCOMING EVENTSThe Pioneer Days Parade and Festival taking place on Monday, Sept. 3, tops off weeks of historic tours, a photo contest, the selection of a Grand Marshall, a Little Miss/ Mr. Englewood Pageant, a Shipwreck Dance for kids and another for teens, Chalkfest, a Cardboard Boat Race, a Diaper Derby, a Mayor for a Day Contest, and a Sunday, Sept. 2, Festival and All-Car Show. The Englewood Pioneer Days Parade & Festival, Inc., a nonprofit organization headed by Chris Phelps, has met and overcome many challenges leading up to this 62nd Annual Pioneer Days celebration. Our Fish-a-Thon was cancelled due to red tide, and it was necessary to relocate the Cardboard Boat Race to Ann Dever Memorial Park, but all other events will be on schedule. Our celebration has seen numerous changes throughout its history, and this years theme: Englewood Pioneer Days: A Journey in Time gives us the opportunity to utilize Englewoods known history dating back to Indian times and bring it to the present. Its not too late for parade participants to fill out an application online and send a $40 fee at www. englewoodpioneerdays.com, but the official cut-off date is Friday, Aug. 24. Our website contains images of past parades and events on the history link and may offer ideas for float decorations. Ten unique trophies will be presented to individual winners at Pioneer Park following the parade,Ž explained Phelps. Ten sponsors listed on the website donated $100 apiece to provide A Journey in TimeŽ parade trophies being designed by talented Arts Alliance of Lemon Bay artists in the following categories: Best use of Theme, Best use of Laughter (funniest), Best Youth Entry, Best Example of Englewood History, Best example of water activities (boats, beach, wildlife), Most Spirited, Most Musical, Most Patriotic, Best Eco Style (green, recycling, eco assets), and Best of Englewood Arts (most original, not necessarily on theme). Diana Woodruff, who organizes both the All-Car Show on Sunday, Sept. 2, and the All Corvette Show on Saturday, Sept. 3, invites Corvette car clubs and individual Corvette owners to participate in the parade by filling out an online application. Simply click on car showŽ and send in a registration fee. Corvette clubs and individual Corvette owners not wishing to participate in the parade may preregister or register the day of the show without sending a fee. The first 100 registering participants will receive a dash plaque, goodie bags donated by local Englewood merchants, and be eligible to receive an award, a Mayors Choice Award or a Best of Show Trophy. The Englewood Pioneer Days Parade, featuring between 50-55 floats, boats, cars, bicycles, motorcycles, horses, and walkers begins at 9 a.m. on Monday, Sept. 3, at 200 S. Indiana Ave., travels along Dearborn Street and takes approximately 90 minutes to complete. Check the Pioneer Days website to view the exact route. Following the Parade people are invited to relax and visit with friends and family at Pioneer Park, 300 W. Dearborn St., where therell be treated to beard, watermelon, pie-eating contests, live musical entertainment, award presentations, food and vendor booths, games and special attractions for children at the Kid Zone. The Englewood Pioneer Days Parade and Festival committee welcomes new event ideas, volunteers and vendors. For more information, visit www.englewoodpioneerdays. com or call 941-474-3764.Englewood Pioneer Days Parade and Festival: A Journey Back in TimeBy CHRIS KOURAPISLETS GO CORRESPONDENT IF YOU Its not too late for parade participants to fill out an application online and send a $40 fee at www. englewoodpioneerdays.com, but the official cut-off date is Friday, Aug. 24. Corvette car clubs and individual Corvette owners are invited to participate in the parade by filling out an online application at www.englewoodpioneerdays.com. The Englewood Pioneer Days Parade, featuring between 50-55 floats, boats, cars, bicycles, motorcycles, horses, and walkers begins at 9 a.m. on Monday, Sept. 3, at 200 S. Indiana Ave., travels along Dearborn Street. PHOTO PROVIDEDCannons will boom as the Conquistadors sail down Dearborn Street during the Englewood Pioneer Days Parade. sidewalk square, and festival attendees will also have an opportunity to receive a ballot and cast a vote for a Peoples Choice Award. We are always open for new ideas in the spirit of Pioneer Days, and we welcome volunteers,Ž said Erick Phelps who needs people to help install signs and tables, mark out squares, sign in chalkers, and help them “nd their chalking squares. Volunteers are also needed to hand out water and assist chalkers and observers during Chalkfest. It would be great to have a musician play some tunes during Chalk Fest. People may sign up to volunteer on line,Ž he added. For more information go to www. EnglewoodPioneerDays. com, email them at info@ EnglewoodPioneerDays. com or call 941-474-8700.CHALKFROM PAGE 1 The Hermitage Artist Retreat presents Film and Musical Theater in the Making,Ž with “lmmaker Mirella Martinelli, book writer/lyricist Stephen Cole, and musical director/ conductor David Evans. All three will be in residence at the Hermitage. Martinelli, winner of the John Ringling Towers Award, will show clips of her “lm, Frenemies,Ž which revisits the hot topic of the relationship between Cuba and the United States. Cole and Evans will discuss and perform songs from their “ction musicals,Ž Mermans ApprenticeŽ and Lip Service.Ž Both musicals mix reality with “ction to make musical comedy magic. Cole and Evans will also discuss their collaborative process, and Cole will share how his friendship with Ethel Merman led to the writing of Mermans Apprentice.Ž This free community program is Friday, Aug. 24, at 5 p.m., at the Hermitage Palm House, 6630 Manasota Key Road in Englewood. Reservations are required and are through email only to reservations@hermitageartistretreat.org. Mirella Martinelli is a “lmmaker born and raised in Brazil and currently a resident of Sarasota County. A screenwriter, director, editor and producer, shes worked on more than 40 productions, including short “lms and feature “lms. Martinelli received an American Cinema Editors award, a grant from The Rockefeller Foundation, and her screenplay, Goodbye Mom,Ž was selected for the Sundance Screenwriters Lab. In 2017, Martinelli received the Arts & Cultural Alliance of Sarasota Countys John Ringling Towers Award to produce Frenemies.Ž Book writer/lyricist Stephen Cole is an award-winning musical theater writer whose shows have been recorded, published, and produced around the nation and world. His creations include After the Fair,Ž The Night of The HunterŽ (Goodman), Saturday Night at Grossingers,Ž CasperŽ (Chita Rivera), DodsworthŽ (Dee Hoty and Hal Linden) and The Road to Qatar.Ž In 2014, Cole wrote and directed Inventing Mary Martin,Ž which played Off-Broadway. Cole is also the author of four books, including That Book About That Girl;Ž I Could Have Sung All Night,Ž the autobiography of the late Marni Nixon; and Charles Strouses memoir Put on a Happy Face.Ž In addition, Cole has written special material for Marlo Thomas, Phil Donahue, Liz Smith, Liza Minnelli, Michelle Lee, and Bernadette Peters. David Evans received a Drama Desk nomination for his score for Birds of Paradise,Ž which ran Off-Broadway in 1987 and has since had many regional productions. His Drama Desknominated musical, Childrens Letters to GodŽ recently completed an OffBroadway run at the Lambs Theater and has had subsequent productions around the world. Evans has written songs for many Off-Broadway revues, including A ƒ My Name is Alice,Ž and for television shows, including Sesame StreetŽ and Square One TV.Ž Current projects include Super SundayŽ (with Sarah Schlesinger), BedŽ (with Faye Greenberg), and Mermans ApprenticeŽ (with Stephen Cole). A prominent musical director and conductor, Evans is currently associate conductor of WickedŽ on Broadway. He is the artistic director of ASCAPs Marvin Hamlisch Broadway Conductors Program and co-artistic director of Broadway Triple Threat, a musical theater summer program.Film and Musical Theater in the MakingProvided by SU BYRON IF YOU This free community program will be held o Friday, Aug. 24, 5 p.m., at the Hermitage Palm House, 6630 Manasota Key Road in Englewood. Reservations are required and are through email only to reservations@hermitageartistretreat.org. COLE EVANS MARTINELLI Call us for more information 239-745-4700 FGCU COMPLETEINFO SESSION€Completed some college? € Want to finish your degree?EARN YOUR BACHELORS DEGREE WHILE MAINTAINING YOUR LIFESTYLE Wednesday, August 29th Arrive at 5:30 pm *Refreshments Served Please feel free to bring your transcripts. FGCU Charlotte County 117 Herald Court, Suite 211 Punta Gorda, FLadno=50540205 adno=54539025 Summer Water Taxi Special!$3.00 Per Person Round Trip(No Coupon Required!) ~ CALL TODAY ~ 941-697-0566O er Expires September 30, 2018 "The Gift"Now Extended at Both LocationsWhy we give "The Gift" 2 for 1To show a sense of COMMUNITY & GRATITUDE to our LOCAL CUSTOMERS during the summer season. To help keep our LOYAL STAFF employed, feeding their families and Paying their bills. River City GrillServing Lunch Mon-Fri 11AM-2:30PMServing Dinner Sun-Sat 5-9 PM131 West Marion Avenue Punta Gorda, FL 33950941-639-9080Italia at River CityOpen for Dinner Tues-Sun 5-9pm CLOSED MONDAY127 West Marion Avenue Punta Gorda, FL 33950941-639-7655 The GiftBuy One Get One Must mention "The Gift" before ordering or present coupon* Speci“ ed Gift menu items only* Must order a beverage with each dinner In house dining onlyAvailable for Dinner Only € Not available on holidaysCoupon valid through Aug. 31, 2018 € Available at both Restaurants WWW.RIVERCITYGRILLPG.COM WWW.ITALIAPG.COMadno=50540084

PAGE 56

Wednesday, August 22, 2018 LEGAL NOTICES INVITATION TO BID14 PUBLI C BID N O TI C E FILTER INSTRUMENTATION AND CONTROL UPGRADES FOR THE CITY OF BARTOW WATER TREATMENT PLANT IFB # WD-2018-06 Sealed bids shall be received by the City of Bartows Purchasing Department, c/o Bartow City Hall, located at 450 N. Wilson Avenue, Bartow, Florida, up to 2:00 p.m. (EST) on September 20, 2018 at which time bids will thereafter be publicly opened in the Commission Chamb ers located in City Hall by Purchasing Department Staff and read aloud for the following: The City of Bartow is seeking the services of a qualified and experienced Contractor to make modifications of existing filter instrumentation and control equipment which include removing local filter control consoles FCC-1 and FCC-2 from service, removing filter local valve control panel LVCP from service, modify filter main control panel FCP to operate as manual control station, hardwire manual control elements from FCP to PLC-F, modify PLC-F hardware and programming as required to accept I/O from manual control elements in panel FCP, replace level instrumentation at each filter, replace turbidity instrumentation at each filter per specifications contained in this Invitation For Bid. A Mandatory Pre-Bid Meeting is scheduled for Friday, August 31, 2018 at 10:00 a.m.(EST) in the Commission Chambers located in City Hall, 450 N. Wilson Ave., Bartow, Florida with a Mandatory Site Visit to follow at the Water Treatment Plant located at 2500 Highway 17 North, Bartow, Florida 33830. Only those Contractors in attendance will be allowed to submit a bid. One (1) original and two (2) copies (collated in sets) of the bid form supplied by the City of Bartow and all required bid submittal data shall be enclosed within a sealed envelope and labeled IFB # WD-2018-06 … Filter Instrumentation and Control Upgrades and the Bidders name and address clearly shown on the outside thereof. Submittals received with less than three (3) total copies or not submitted on the City of Bartow Bid Sheets may be disqualified as non-responsive. Bid documents may be obtained by visiting the City of Bartows website www.cityofbartow.net or by contacting Deborah in the Purchasing Dept. at dking.purchasing@cityofbartow.net.Contractors are responsible for making certain that their bid is received at the location specified by the due date and time. The City of Bartow is not responsible for delays caused by any mail, package or courier service, including the U.S. mail, or caused by any other occurrence or condition. No oral, telegraphic, electronic, facsimile, or telephonic bids or modifications will be considered unless specified. Bids received after the due date and time will be returned to the Contractor unopened. The City of Bartow reserves the right to reject any or all bids in whole or part and/or to accept or reject any items in the INVITATION TO BID14 bid and waive any in f ormalities. The City of Bartow is an Equal Employment Opportunity Employer; all qualified applicants will receive consideration for employment without regard to race, color, creed, religion, sex, age, handicap, disability, ancestry, national origin, marital status, or any other basis prohibited by applicable law. Small business including minority, woman and service-disabled v eterans are encouraged to particip ate. Legal Ad Polk News Sun August 15, 22, 2018 298188 3603818 B oar d o f C ounty Commissioners Procurement Opportunities For information on Polk County BoCC procurement opportunities, please visit our website at https://www.polk-county.net/procurement/procurement-bids. A list of all active solicitations, i.e., Invitations for Bid, Requests for Proposals, Requests for Information, and other procurement opportunities will be available on that page. To download bid documents, select the link for the desired solicitation and complete the bid summary/registration form and return it to Polk County Procurement via fax at (863) 534-6789 or via email to procurement@polk-county.net If the bid document contains information that is unable to be downloaded, the link will list further instructions. To become a vendor please click on the following link https://www.polk-county.net/procurement, click on the vendor registration box, at the end of the first paragraph you will click on the word REGISTRATION and follow the instructions to be added to our iSupplier database. All solicitations and procurement information are also available in the lobby of the Procurement Division, 330 West Church Street, Room 150, Bartow, Florida 33830 between the hours of 8:00am and 5:00pm, Monday-Friday. To guarantee receipt of notifications of addenda via email, it is necessary to complete the Bid Registration form for the desired solicitation, including your companys email address. Please return it to the Procurement Division via fax at 863-534-6789 or via email to procurement@polkcounty.net August 1, 8, 15, 22, 29, 2018 269656 3530420 NOTICE OFACTION16 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA IN RE: The Marriage of NINIE PIERRE Wife, and OTIS ATMORE Husband. ______________/ CASE NO. 2017 DR 6839 Section No. 01 NOTICE OF ACTION OF DISSOLUTION OF MARRIAGE TO: OTIS ATMORE 750 Old Scenic Highway Lake Wales, Florida (last known address) YOU ARE NOTIFIED that an action has been filed against you and that you are required to serve a copy of your written response/defense, if any, to Mark D. McMann, Esquire, 3001 Bartow Rd., Lakeland, FL 33803, and file the original with the Clerk of this Court, PO Box 9000, Bartow, Florida 33831 on or before 09/3/2018. If you fail to do so, a default may be entered against you for the relief demanded in the petition. NOTICE OFACTION16 C op i es o f a ll court d ocuments i n this case are available at the Cler k of Circuit Courts office. You may review these documents upon request. You must keep the Clerk of the Circuit Courts office notified of your recent address. (You may file Notice of Current Address, Florida Supreme Court Approved Family Law Form 12.915.) Future papers in this lawsuit will be mailed to the address on record at the clerks office. DATED this 26th day of July, 2018. STACYM. BUTTERFIELD CLERK OF COURT By: /s/ Cathy Porterfield As Deputy Clerk (Court Seal) August 1, 8, 15, 22, 2018 328267 3600588 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT OF FLORIDA IN AND FOR POLK COUNTY GENERAL JURISDICTION DIVISION MIDFIRST BANK, Plaintiff, vs. RAMON MIGUEL SANCHEZ A/K/A RAY SANCHEZ, et al Defendants. ______/ CASE NO. 2018CA001489000000 NOTICE OF ACTION To the following Defendant(s): ANY AND ALL UNKNOWN PARTIES CLAIMING BY, THROUGH, UNDER, AND AGAINST THE ESTATE OF PATRIA SANCHEZ, WHETHER SAID UNKNOWN PARTIES MAY CLAIM AN INTEREST AS SPOUSES, HEIRS, DEVISEES, GRANTEES, OR OTHER CLAIMANTS YOU ARE NOTIFIED that an action for Foreclosure of Mortgage on the following described property: LOT 19 OF JAN-PHYL VILLAGE UNIT NO. 2, ACCORDING TO THE MAP OR PLAT THEREOF RECORDED IN PLAT BOOK 37, PAGE 50, OF THE PUBLIC RECORDS OF POLK COUNTY, FLORIDA. has been filed against you and you are required to serve a copy of your written defenses, if any, to it, on McCalla Raymer Leibert Pierce, LLC, Kristina Nubaryan Girard, Attorney for Plaintiff, whose address is 225 E. Robinson St. Suite 155, Orlando, FL 32801 and file the original with the Clerk of the abovestyled Court on or before 9/7/2018 or 30 days from the first publication, otherwise a Judgment may be entered against you for the relief demanded in the Complaint. WITNESS my hand and seal of said Court on 06 day of Aug, 2018. Stacy M. Butterfield CLERK OF THE CIRCUIT COURT COURT As Clerk of the Court BY: /s/ Savannah Lawson As Deputy Clerk 18-00368-1 5947571 August 15, 22, 2018 337911 3604017 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT OF FLORIDA IN AND FOR POLK COUNTY GENERAL JURISDICTION DIVISION FIFTH THIRD BANK, AN OHIO BANKING CORPORATION, Plaintiff, vs. CLIVE WADDELL, ELIZABETH WADDELL, BAHAMA BAY CONDOMINIUM ASSOCIATION, INC., UNKNOWN TENANT IN POSSESSION 1, UNKNOWN TENANT IN POSSESSION 2, Defendants. ______/ CASE NO. 2018CA001818000000 NOTICE OF ACTION To: CLIVE WADDELL, 102 ROGUES RETREAT #22-102, BAHAMA BAY CONDO, DAVENPORT, FL 33897 ELIZABETH WADDELL 102 ROGUES RETREAT #22-102, BAHAMA BAY CONDO, DAVENPORT, FL 33897 LAST KNOWN ADDRESS STATED, CURRENT RESIDENCE UNKNOWN YOU ARE NOTIFIED that an action to foreclose Mortgage covering the fllildl NOTICE OFACTION16 f o ll ow i ng rea l an d persona l property described as follows, to-wit: UNIT NO. 22102, BAHAMA BAY PHASE 22, A CONDOMINIUM, ACCORDING TO THE DECLARATION OF CONDOMINIUM RECORDED IN OFFICIAL RECORDS BOOK 5169, PAGE 1306, AND ALL EXHIBITS AND AMENDMENTS THEREOF, AND AS RECORDED IN CONDOMINIUM PLAT BOOK 15, PAGE 33, PUBLIC RECORDS OF POLK COUNTY, FLORIDA. has been filed against you and you are required to file a copy of your written defenses, if any, to it, on Kristina Nubaryan Girard, McCalla Raymer Leibert Pierce, LLC, 225 E. Robinson St. Suite 155, Orlando, FL 32801 and file the original with the Clerk of the above-styled Court on or before 9/4/2018 or 30 days from the first publication, otherwise a Judgment may be entered against you for the relief demanded in the Complaint. WITNESS my hand and seal of said Court on 03 day of Aug, 2018. Stacy M. Butterfield CLERK OF THE CIRCUIT COURT COURT As Clerk of the Court BY: /s/ Savannah Lawson As Deputy Clerk 18-00460-1 5946425 August 15, 22, 2018 337911 3603991 GETRESULTS USECLASSIFIED! IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA OneMain Financial Services, Inc Plaintiff, vs. Kimberly Ann Boucher a/k/a Kimberly A. Boucher f/k/a Kimberly Ann Lloyd; et al Defendants. _____________/ GENERAL JURISDICTION DIVISION Case No. 2018CA002830000000 NOTICE OF ACTION CONSTRUCTIVE SERVICE TO: The Unknown Heirs, Devisees, Grantees, Assignees, Lienors, Creditors, Trustees, and all other parties claiming interest by, through, under or against the Estate of Marshall H. Lloyd, Deceased and The Unknown Heirs, Devisees, Grantees, Assignees, Lienors, Creditors, Trustees, and all other parties claiming an interest by, through, under or against the Estate of Rosemary A. Lloyd, Deceased Last Known Address: Unknown YOU ARE HEREBY NOTIFIED that an action to foreclose a mortgage on the following property in Polk County, Florida: LOT 46, ADRIANAS WEST, ACCORDING TO THE PLAT THEREO, AS RECORDED IN PLAT BOOK 89, PAGE 9 AND 10, PUBLIC RECORDS OF POLK COUNTY, FLORIDA. TOGETHER WITH THAT CERTAIN 1988 SABR MOBILE HOME ID#42610299X, TITLE #46493753 has been filed against you and you are required to serve a copy of your written defenses, if any, to it on Maxine Meltzer, Esquire, Brock & Scott, PLLC., the Plaintiffs attorney, whose address is 1501 N.W. 49th Street, Suite 200, Ft. Lauderdale, FL. 33309, within thirty (30) days of the first date of publication on or before September 24th, 2018 and file the original with the Clerk of this Court either before service on the Plaintiffs attorney or immediately thereafter; otherwise a default will be entered against you for the relief demanded in the complaint or petition. DATED on August 10 2018. Stacy M. Butterfield As Clerk of the Court By /s/ Asuncion Nieves As Deputy Clerk 16-F07833 August 22, 29, 2018 341092 3604916 NOTICE OFACTION16 IN THE CIRCUIT COURT OF THE 10TH JUDICIAL CIRCUIT, IN AND FOR POLK COUNTY, FLORIDA CIVIL DIVISION FEDERAL NATIONAL MORTGAGE ASSOCIATION (FANNIE MAEŽ), A CORPORATION ORGANIZED AND EXISTING UNDER THE LAWS OF THE UNITED STATES OF AMERICA, Plaintiff, vs. CHRIS H. CLARK; UNKNOWN SPOUSE OF CHRIS H. CLARK; EQUABLE ASCENT FINANCIAL, LLC F/K/A HILCO RECEIVABLES, LLC; STATE FARM INSURANCE COMPANY, A/S/O DEBRA BURNETT; UNKNOWN PERSON(S) IN POSSESSION OF THE SUBJECT PROPERTY; Defendant(s) CASE NO. 532018CA002295000000 NOTICE OF ACTION To the following Defendant(s): UNKNOWN PERSON(S) IN POSSESSION OF THE SUBJECT PROPERTY 54 LONE PINE CT DAVENPORT, FLORIDA 33837 who is evading service of process and the unknown defendants who may be spouses, heirs, devisees, grantees, assignees, lienors, creditors, trustees, and all parties claiming an interest by, through, under or against the defendant(s), who are not known to be dead or alive, and all parties having or claiming to have any right, title or interest in the property described in the mortgge being forclosed herein. YOU ARE NOTIFIED that an action for Foreclosure of Mortgage on the following described property: LOT 54, LONE PINE SUBDIVISION, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 77, PAGE 38 PUBLIC RECORDS OF POLK COUNTY, FLORIDA. TOGETHER WITH A CERTAIN DOUBLEWIDE 1990 MOBILE HOME WITH VIN#32620421AZ, TITLE#48605327 AND VIN#32620421BZ, TITLE#48573707. A/K/A 54 LONE PINE CT, DAVENPORT, FLORIDA 33837 has been filed against you and you are required to serve a copy of your written defenses, if any, to it, on Kahane & Associates, P.A., Attorney for Plaintiff, whose address is 8201 Peters Road, Suite 3000, Plantation, FLORIDA 33324 on or before Sep tember 24, 2018 a date which is within thirty (30) days after the first publication of this Notice in the THE POLK NEWS SUN and file the original with the Clerk of this Court either before service on Plaintiff's attorney or immediately thereafter; otherwise a default will be entered against you for the relief demanded in the complaint. This notice is provided pursuant to Administrative Order No.1-21.5. In accordance with the Americans with Disabilities Act, if you are a person with a disability who needs any accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to provision of certain assistance. Please contact the Office of the Court Administrator, 255 North Broadway Avenue, Bartow, Fl 33830, Phone No. (863)5344686 at least seven days before your scheduled court appearance, or immediately upon receiving this notification if the time before the scheduled appearance is less than seven days; if you are hearing or voice impaired, call 711. WITNESS my hand and the seal of this Court this 13th day of August, 2018. STACY M. BUTTERFIELD As Clerk of the Court By /s/ Asuncion Nieves As Deputy Clerk (SEAL) Submitted by: Kahane & Associates, P.A. 8201 Peters Road, Ste.3000 Plantation, FL 33324 Telephone: (954) 382-3486 Telefacsimile: (954) 382-5380 Designated service email: notice@kahaneandassociates.com 18-01056 SET August 22, 29, 2018 269718 3604918 NEEDCASH? HaveAGarage Sale! NOTICE OFACTION16 IN THE CIRCUIT COURT OF THE 10TH JUDICIAL CIRCUIT, IN AND FOR POLK COUNTY, FLORIDA CIVIL DIVISION JPMORGAN CHASE BANK, NATIONAL ASSOCIATION Plaintiff, vs. HENRI R. FREDERIC A/K/A HENRI FREDERIC; ALL UNKNOWN HEIRS, CREDITORS, DEVISEES, BENEFICIARIES, GRANTEES, ASSIGNEES, LIENORS, TRUSTEES AND ALL OTHER PARTIES CLAIMING AN INTEREST BY, THROUGH, UNDER OR AGAINST THE ESTATE OF SHEDLIE M. DESINOR A/K/A SHEDLIE MYRIAM DESINORD, DECEASED; ALOURDES DESINOR; STERVENS DAVILMA; OAK PRESERVE HOMEOWNERS ASSOCIATION, INC.; CARMEL FINANCIAL CORP; UNKNOWN PERSON(S) IN POSSESSION OF THE SUBJECT PROPERTY; Defendant(s) CASE NO. 532018CA002651000000 NOTICE OF ACTION To the following Defendant(s): ALL UNKNOWN HEIRS, CREDITORS, DEVISEES, BENEFICIARIES, GRANTEES, ASSIGNEES, LIENORS, TRUSTEES AND ALL OTHER PARTIES CLAIMING AN INTEREST BY, THROUGH, UNDER OR AGAINST THE ESTATE OF SHEDLIE M. DESINOR A/K/A SHEDLIE MYRIAM DESINORD, DECEASED 6012 LIVE OK DR. WINTER HAVEN, FLORIDA 33880 YOU ARE NOTIFIED that an action for Foreclosure of Mortgage on the following described property: LOT 40, OAK PRESERVE PHASE TWO, ACCORDING TO THE MAP OR PLAT THEREOF, AS RECORDED IN PLAT BOOK 126, PAGES 32 AND 33, OF THE PUBLIC RECORDS OF POLK COUNTY, FLORIDA. A/K/A 6012 LIVE OAK DR., WINTER HAVEN, FLORIDA 33880 has been filed against you and you are required to serve a copy of your written defenses, if any, to it, on Kahane & Associates, P.A., Attorney for Plaintiff, whose address is 8201 Peters Road, Suite 3000, Plantation, FLORIDA 33324 on or before 9/10 / 2018 a date which is within thirty (30) days after the first publication of this Notice in the THE POLK NEWS SUN and file the original with the Clerk of this Court either before service on Plaintiff's attorney or immediately thereafter; otherwise a default will be entered against you for the relief demanded in the complaint. This notice is provided pursuant to Administrative Order No.1-21.5. In accordance with the Americans with Disabilities Act, if you are a person with a disability who needs any accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to provision of certain assistance. Please contact the Office of the Court Administrator, 255 North Broadway Avenue, Bartow, Fl 33830, Phone No. (863)5344686 at least seven days before your scheduled court appearance, or immediately upon receiving this notification if the time before the scheduled appearance is less than seven days; if you are hearing or voice impaired, call 711. WITNESS my hand and the seal of this Court this 8th day of August, 2018. STACY M. BUTTERFIELD As Clerk of the Court By /s/ Savannah Lawson As Deputy Clerk Submitted by: Kahane & Associates, P.A. 8201 Peters Road, Ste.3000 Plantation, FL 33324 Telephone: (954) 382-3486 Telefacsimile: (954) 382-5380 Designated service email: notice@kahaneandassociates.com 18-01266JPC August 15, 22, 2018 269718 3603913 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA U.S. Bank National Association, as indenture trustee, for CIM Trust 20164, Mortgage-Backed Notes, Series 2016-4 Plaintiff, vs.

PAGE 57

Page 2The Polk County DemocratWednesday, August 22, 2018 NOTICE OFACTION16 O lan Ronald Hart, Jr. a / k / a Ronald Hart a/k/a Ronald O. Hart; et al Defendants. _____________/ GENERAL JURISDICTION D IVISION Case No. 2018CA000945000000 N OTICE OF ACTION C ONSTRUCTIVE SERVICE TO: The Unknown Heirs, Devisees, Grantees, Assignees, Lienors, Creditors, Trustees, and all other parties claiming interest by, through, under or against the Estate of Richard Norris, Deceased Last Known Address: Unknown YOU ARE HEREBY NOTIFIED that an action to foreclose a mortgage on the following property in Polk County, Florida: THE SOUTH 160 FEET OF THE NORTH 1/2 OF THE SOUTH 1/2 OF THE SOUTHEAST 1/4 OF THE NORTHWEST 1/4, OF SECTION 5, TOWNSHIP 28 SOUTH RANGE 25 EAST, POLK COUNTY, FLORIDA, LESS AND EXCEPT THE EAST 220 FEET THEREOF AND THE SOUTH 30 FEET OF THE EAST 220 FEET OF THE NORTH 1/2 OF THE SOUTH 1/2 OF THE SOUTHEAST 1/4 OF THE NORTHWEST 1/4 OF SECTION 5, TOWNSHIP 28, S OUTH, RANGE 25 EAST, POLK C OUNTY, FLORIDA LESS ROAD RIGHT OF WAY. TOGETHER WITH THAT CERTAIN 1973 MOBILE HOME WITH VIN#9436A and 9436B. has been filed against you and you are required to serve a copy of your written defenses, if any, to it on Maxine Meltzer, Esquire, Brock & Scott, PLLC., the Plaintiffs attorney, whose address is 1501 N.W. 49th Street, Suite 200, Ft. Lauderdale, FL. 33309, within thirty (30) days of the first date of publication on or before September 17th, 2018 and file the original with the Clerk of this Court either before service on the Plaintiffs attorney or immediately thereafter; otherwise a default will be entered against you for the relief demanded in the complaint or petition. DATED on August 15 2018. Stacy M. Butterfield As Clerk of the Court By /s/ Savannah Lawson As Deputy Clerk 17-F00159 August 22, 29, 2018 341092 3604909 Seizethe s ale s withCla ss ified! IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT, IN AND FOR POLK COUNTY, FLORIDA Angelina Marie Mejia-Martinez Petitioner, and Valerie Rose Nicasia Dedios Respondent, Case No.: 2018DR 5434 NOTICE OF ACTION FOR NAME CHANGE TO: Valerie Rose Nicasia Dedios 1145 S Lake Reedy Blvd Frostproof, FL 33843 YOU ARE NOTIFIED that an action for Name Change has been filed against you and that you are required to serve a copy of your written defenses, if any, to it on Angelina Marie Mejia-Martinez whose address is 1145 S Lake Reedy Blvd, Frostproof, FL 33843 on or before 9/10/18 and file the original with the clerk of this Court at 255 N. Broadway Ave, Bartow, FL 33830 before service on Petitioner or immediately thereafter. If you fail to do so, a default may be entered against you for relief demanded in the petition. Copies of all court documents in this case, including orders, are available at the Clerk of the Circuit Courts office. You may review these documents upon request. You must keep the Clerk of the Circuit Courts office notified of your current address. (You may file Designation of Current Mailing and E-Mail Address, Florida Supreme Court Approved Family Law Form 12.915.) Future papers in this lawsuit will be mailed or emailed to the addresses on record at the clerks office. WARNING; Rule 12.285, Florida Family Law Rules of Procedure, requires certain automatic disclosure of documents and information. Failure to comply can result in sanctions, including dismissal or stiking of pleadings. Dated: 8/3/18 CLERK OF THE CIRCUIT COURT By: /s/ Liza Strickland Deputy Clerk August 22, 29, September 5, 12, 2018 403603 3604492 NOTICE OFACTION16 IN THE COUNTY COURT IN AND FOR POLK COUNTY, FLORIDA CIVIL DIVISION THE RESERVE PROPERTY OWNERS ASSOCIATION, INC, a Florida not-for-profit corporation, Plaintiffs, v. MIGDALIA F. HOWARD; UNKNOWN SPOUSE OF MIGDALIA F. HOWARD; UNKNOWN TENANT IN POSSESSION NO. 1; AND UNKNOWN TENANT IN POSSESSION NO. 2, Defendants __________/ CASE NO: 2017CA004166 NOTICE OF ACTION To the following Defendant: MIGDALIA F. HOWARD; UNKNOWN SPOUSE OF MIGDALIA F. HOWARD; UNKNOWN TENANT IN POSSESSION NO. 1; AND UNKNOWN TENANT IN POSSESSION NO. 2, and ANY UNKNOWN HEIRS, DEVISEES, GRANTEES, CREDITORS, AND OTHER UNKNOWN PERSONS OR UNKNOWN SPOUSES CLAIMING BY, THROUGH AND UNDER ANY OTHER ABOVE-NAMES DEFENDANT. Last known address: 4439 Lower Meadow Road, Mulberry, FL 33860 YOU ARE HEREBY NOTIFIED that an action to foreclose a lien on the following described Property: Lot 47, Meadow Ridge Estates Phase Three, according to the Plat thereof as recorded in Plat Boo k 103, Pages 46 and 47, Public Records of Polk County, Florida. has been filed against you and you are required to serve a copy of your written defenses, if any, to Robert J. Stanz, Esq. at ROBERT J. STANZ, P .A., 5121 S. Lakeland Dr., Suite 2, Lakeland, FL 33813 on or before 9/17/2018 or within thirty (30) days after the first publication of this Notice in the Polk News Sun, 99 3rd Street NW, Winter Haven, FL 33881 and file the original with the Clerk of Court either before service on Plaintiffs attorney or immediately thereafter; otherwise a default will be entered against you for the relief demanded in the complaint. This notice is provided pursuant to Administrative Order No. 2065. In accordance with the Americans with Disabilities Act, if you are a person with a disability who needs any accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact the Office of the Court Administrator, 255 North Broadway Avenue, Bartow, Florida 33830, (863) 534-4686, at least seven (7) days before your scheduled court appearance, or immediately upon receiving this notification if the time before the scheduled appearance is less than seven (7) days; if you are hearing or voice impaired, call TDD (863) 534-777 or Florida Relay Service 711. WITNESS my hand and official seal of said Court this 13th day of August, 2018. STACY M BUTTERFIELD CLERK OF COURT By: /s/ Savannah Lawson Deputy Clerk August 22, 29, 2018 290336 3604965 IN THE CO UNTY CO URT O F THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA CIVIL DIVISION SANDPIPER GOLF & COUNTRY CLUB PROPERTY OWNERS ASSOCIATION, INC., Plaintiff, vs. ESTATE OF BRIAN RADON, deceased; TINA RADON JOYNER; UNKNOWN SPOUSE, HEIRS, DEVISEES, GRNTEES, ASSIGNEES, CREDITORS, LIENORS AND TRUSTEES OF BRIAN RADON, DECEASED; ANY AND ALL UNKNOWN PARTIES CLAIMING BY, THROUGH, UNDER AND AGAINST THE HEREIN NAMED DEFENDANTS, WHETHER SAID UNKNOWN PARTIES CLAIM AN INTEREST AS SPOUSES, HEIRS, DEVISEES, GRANTEES OR OTHER CLAIMAINTS. Defendant. STATE OF FLORIDA COUNTY OF POLK Case No.: 2018CC-003774-000000 NOTICE OF ACTION CONSTRUCTIVE SERVICE PROPERTY To: ESTATE OF BRIAN RADON, DECEASED; TINA RADON JOYNER, UNKNOWN SPOUSE, NOTICE OFACTION16 HEIR S DEVI S EE S G RANTEE S ASSIGNEES, CREDITORS, LIENORS AND TRUSTEES OF BRIAN RADON, DECEASED; ANY AND ALL UNKNOWN PARTIES CLAIMING BY, THROUGH, UNDER AND AGAINST THE HEREIN NAMED DEFENDANTS, WHETHER SAID UNKNOWN PARTIES CLAIM AN INTEREST AS SPOUSES, HEIRS, DEVISEES, GRANTEES OR OTHER CLAIMANTS LAST KNOWN ADDRESS: 6464 Sandpiper Drive, Villa #7 Lakeland, FL 33807 CURRENT ADDRESS: UNKNOWN and any unknown parties who are or may be interested in the subject matter of this action whose names and residences, after diligent search and inquiry, are unknown to Plaintiff and which said unknown parties may claim as heirs, devisees, grantees, assignees, lienors, creditors, trustees or other claimants claiming by, through, under or against the above D efendant. YOU ARE NOTIFIED that an action to foreclose a claim of lien on the following property in POLK County, Florida, to wit: Lot 7, SANDPIPER GOLF & COUNTRY CLUB, Phase Two, according to the plat thereof recorded in Plat Book 83, Page 31Public Records of Polk County, Florida. Also known as: 6464 Sandpiper Drive, Villa #7, Lakeland, FL 33807 has been filed against you and you are required to serve a copy of your written defenses, if any, to it on JOSEPH P. MAWHINNEY, ESQ. Plaintiffs attorney, whose address is: REED MAWHINNEY & LINK, PLLC., 1611 HARDEN BLVD., LAKELAND, FL 33803 on or before thirty (30) days from first publication date, and file the original with the Clerk of this Court by 9-24-18 either before service upon Plaintiffs attorney or immediately thereafter, otherwise, a default will be entered against you for the relief demanded in the Complaint. In accordance with the Americans with Disabilities Act, persons needing a special accommodation to participate in this proceeding should contact the Clerk of the Circuit Court at the Polk County Courthouse, 255 N. Broadway, Bartow, Florida 33830, or agency sending notice not later than seven (7) days prior to the proceeding at the address given on the notice. Telephone: (863)534-5818; (1-800)955-8771 (TDD) or (1800)955-8770 (v), via Florida Relay Service. WITNESS my hand the seal of this court on Aug 09, 2018. Stacy M. Butterfield C LERK OF THE COURT B y: Lori Armijo Deputy Clerk Attorney for Plaintiff: Joseph P. Mawhinney, Esq. Reed Mawhinney & Link, PLLC 1611 Harden Blvd. Lakeland, FL 33803 August 22, 29, 2018 288477 3604949 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, STATE OF FLORIDA IN RE: THE MARRIAGE OF DARREN JUNTA, Husband, and MELINDA RAINES, Wife, CASE NO.: 2018DR-005963 Division: 02 NOTICE OF ACTION FOR DISSOLUTION OF MARRIAGE TO: MELINDA RAINES YOU ARE NOTIFIED that an action has been filed against you and that you are required to serve a copy of your written defenses, if any, to it on DARREN JUNTA, c/o Paul J. Blenk, Esquire, Blen Law, P.A., P.O. Box 1924, Bartow, Florida 33831-1924, on or before 9/10/18 and file the original with the Clerk of this Court at Stacy M. Butterfield, Clerk of the Court, P.O. Box 9000, Drawer CC-2, Bartow, Florida 33831 before service on Petitioner or immediately thereafter. If you fail to do so, a default may be entered against you for the relief demanded in the Petition. Copies of all court documents in this case, including orders, are available at the Clerk of the Circuit Courts office. You may review these documents upon request. You must keep the Clerk of the Circuit Courts office notified of your current address. (You may file Notice of Current Address, Florida Supreme Court Approved Family Law Form 12.915.) Future papers in this lawsuit will be mailed to the address on record at the clerks office. WARNING: Rule 12.285, Florida Family Law Rules of Procedure, requires certain automatic disclofif NOTICE OFACTION16 sure o f d ocuments an d i n f ormation. Failure to comply can result in sanctions, including dismissal or striking of pleadings. DATED ON 8/2/18. STACY M. BUTTERFIELD CLERK OF THE CIRCUIT COURT By: /s/ Natalie Rhoton Deputy Clerk (SEAL) August 15, 22, 29, September 5, 2018 335056 3602831 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT, IN AND FOR POLK COUNTY, FLORIDA Amanda Swank Schonrock, Petitioner, and Dennis Jovan Donaldson, Respondent, Case No.: 18DR 6281 NOTICE OF ACTION FOR PETITION FOR CHANGE OF NAME (minor child) TO: Dennis Jovan Donaldson Respondents last known address: Unknown YOU ARE NOTIFIED that an action for Civil Action has been filed against you and that you are required to serve a copy of your written defenses, if any, to it on Amanda Swank Schonrock, whose address is 6008 Live Oak Dr, Winter Haven, FL 33880, on or before 9/6/18 and file the original with the clerk of this Court at 255 S Broadway Avenue, Bartow, Florida 33830, before service on Petitioner or immediately thereafter. If you fail to do so, a default may be entered against you for the relief demanded in the petition. Copies of all court documents in this case, including orders, are available at the Clerk of the Circuit Courts office. You may review these documents upon request. You must keep the Clerk of the Circuit Courts office notified of your current address. (You may file D esignation of Current Mailing and E-Mail Address, Florida Supreme Court Approved Family Law Form 12.915.) Future papers in this lawsuit will be mailed or e-mailed to the addresses on record at the clerks office. WARNING: Rule 12.285, Florida Family Law Rules of Procedure, requires certain automatic disclosure of documents and information. Failure to comply can result in sanctions, including dismissal or striking of pleadings. Dated: 7/31/18 CLERK OF THE CIRCUIT COURT By: /s/ Ashley Hammett Deputy Clerk (SEAL) August 8, 15, 22, 29, 2018 403482 3601847 NOTICE OFADMIN18 IN THE CIRCUIT COURT FOR POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF CLARENCE HAROLD WHITFIELD, Deceased. File No. 18CP-2183 NOTICE OF ADMINISTRATION AND NOTICE TO CREDITORS The Administration of the Estate of CLARENCE HAROLD WHITFIELD, deceased, File Number 18CP-2183, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is Post Office Box 9000, Drawer CC-4, Bartow, FL 33830-9000. THIS ESTATE IS INTESTATE. The name and address of the Personal Representative and the Personal Representatives attorney are set forth below. ALL INTERESTED PERSONS ARE NOTIFIED THAT: All persons on whom this Notice of Administration is served who have objections that challenge the validity of the will, the qualifications of the personal representative, venue, or j urisdiction of this Court are required to file their objections with this Court WITHIN THREE MONTHS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. ALL OBJECTIONS NOT SO FILED WILL BE FOREVER BARRED. All creditors of the decedent and other persons having claims or demands against decedents estate, including unmatured, contingent or unliquidated claims, on whom a copy of this notice is served must file their claims with this Court WITHIN THE LATER OF THREE (3) MONTHS AFTER 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 decedent and persons having claims or demands against the decedents estate must file their claims with this Court WITHIN THREE MONTHS NOTICE OFADMIN18 AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT SO FILED WILL BE FOREVER BARRED. The date of the first publication of this Notice is: August 22, 2018. Personal Representative: DEBRA WHITFIELD 1568 S. LAKE HOWARD DRIVE WINTER HAVEN, FL 33880 STEPHEN F. BAKER ATTORNEY AT LAW Attorney for Personal Representative 800 FIRST STREET S. WINTER HAVEN, FL 33880 Florida Bar No: 217182 Telephone: (863) 299-2118 Email: sfB@bakeresq.com August 22, 29, 2018 269798 3605370 IN THE CIRCUIT COURT FOR POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF COLLEEN L. MOON Deceased. FILE NO. 2018CP-0585 ORDER OF SUMMARY ADMINISTRATION (intestate) On the petition of GREGORY C. MOON, as sole beneficiary of decedent, for Summary Administration of the estate of COLLEEN L. MOON, deceased, the court finding that the decedent died on the 1st day of July, 2016; and that all interested persons have joined in the petition or signed a consent and waiver; that the material allegations of the petition are true; and that an Order of Summary Administration should be entered, it is ADJUDGED that there be immediate distribution of the assets of the decedent as follows: GREGORY C. MOON ASSET.SHARE or AMOUNT *Homestead real estate 2003 Lincoln automobile VN No. 1LNHM82W33Y604277 *Homestead Real Estae described as follows: Lot 18 of Marianna Park, Unit One, according to the map or plat thereof recorded in Plat Book 63, Page 16, of the public records of Polk County, Florida. TOGETHER with a 1981 Mobile home, SHER, ID#19541135 and 19541136 ADJUDGED FURTHER, that those to whom specified parts of the decedents estate are assigned by this order shall be entitled to receive and collect the same, and to maintain actions to enforce the right. ADJUDGED FURTHER, that debtors of the decedent, those holding property of the decedent, and those with whom securities or other property of decedent are registered, are authorized and empowered to comply with this order by paying, delivering, or transferring to those specified above the parts of the decedents estate assigned to them by this order, and the persons so paying, delivering, or transgerring shall not be accountable to anyone else for the property. ORDERED this 20th day of June, 2018. John K. Stargil, Circuit Judge ADRIAN GABALDON Attorney Post Office Box 1303 Auburndale, Florida 33823 (863) 967-3557 Florida Bar No. 137081 August 22, 29, 2018 269634 3604844 NOTICE TO CREDITORS20 IN THE C IR C UIT CO URT F O R POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF ROGER CLAWSON Deceased. File No. 2018CP 1865 NOTICE TO CREDITORS The Administration of the estate of Roger Clawson, deceased, whose sate of death was May 24, 2018, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is 255 N. Broadway Avenue, Bartow, Florida 33830. The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decendents estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedents estate must file their claims with this court WITHIN 3 MONTHS AFTER THE NOTICE TO CREDITORS20 DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this notice is August 15, 2018. Personal Representative: Karen Clawson 789 Barcelona Drive Kissimmee, Florida 34759 Attorney for Personal Representative Mark A. Skipper, Esquire A ttorney Florida Bar Number: 154636 4 162 Edgewater Drive O RLANDO, FL 32804 Telephone: (407)578-5400 Fax: (407)578-5407 E-Mail: mark@markskipperlaw.com August 15, 22, 2018 397464 3604084 IN THE C IR C UIT CO URT F O R POLK COUNTY, FLORIDA IN RE: ESTATE OF ARNITA BOBBETT JOYCE, Deceased. File No. 18CP-1977 Probate Division NOTICE TO CREDITORS The administration of the estate Arnita Bobbett Joyce, deceased whos date of death was January 20, 2018, and whose social security number is 319-46-1055, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is 255 N. Broadway Ave., Bartow, Florida 33830. The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedents estate on whom a copy of this notice is required to be served must file their claims with this court WITHIN THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE IF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedents estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN SECTION 733.702 OF THE FLORIDA PROBATE CODE WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this notice is August 22, 2018. Personal Representative: Charles Joyce 1113 Country Club Lane Lakeland, Florida 33801 Attorney for Personal Representative: Timothy O. Coyle, Esquire Florida Bar No. 956368 BRUSH COYLE, P.A. 825 East Main Street Lakeland, Florida 33801 Telephone: (863)603-0563 Facsimile: (863)603-0884 Primary Email: tim@brushcoyle.com Secondary email: cassandra@brushcoyle.com August 22, 29, 2018 287202 3605200 IN THE CIRCUIT COURT FOR POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF EDNA M. HOUGHTON Deceased. File No.: 18CP-1195 NOTICE TO CREDITORS (Summary Administration) TO ALL PERSONS HAVING CLAIMS OR DEMANDS AGAINST THE ABOVE ESTATE: You are hereby notified that an Order of Summary Administration has been entered in the Estate of Edna M. Houghton, Deceased, File Number 18CP-1195 by the Circuit Court for Polk County, Florida, Probate Division, the address of which is P.O. Box 9000, Drawer CC-4, Bartow, Florida 33831-9000; that the Decedents date of death was March 19, 2018; that the total value of the Estate is $2,870.23 and that the names and addresses of those to

PAGE 58

Wednesday, August 22, 2018The Polk County DemocratPage 3 NOTICE TO CREDITORS20 w h om i t h as b een ass i gne d b y suc h Order are: James R. Houghton, as Trustee of the EDNA M HOUGHTON LIVING TRUST AGREEMENT DATED JULY 31, 1990 1387 Glanmore Drive Port Charlotte, FL 33953 ALL INTERESTED PERSONS ARE NOTIFIED THAT: All creditors of the Estate of the Decedent and persons having claims or demands against the estate of the decedent other than those for whom provision for full payment was made in the Order of Summary Administration must file their claims with this Court WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702. ALL CLAIMS AND DEMANDS NOT SO FILED WILL BE FOREVER BARRED. NOTWITHSTANDING ANY OTHER APPLICABLE TIME PERIOD, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this Notice is August 15, 2018. Person Giving Notice: JAMES R. HOUGHTON 1387 Glanmore Drive Port Charlotte, Florida 33953 Attorney for Person Giving Notice KEVIN R. ALBAUM, Esq. Attorney Florida Bar Number 0112346 CLARK, CAMPBELL, LANCASTER & MUNSON, P.A. 500 South Florida Avenue, Suite 800 Lakeland, Florida 33801 Telephone: (863)-647-5337 Fax: (863)-647-5012 E-Mail: kalbaum@cclmlaw.com Secondary E-mail: j belcher@cclmlaw.com August 15, 22, 2018 269680 3603642 IN THE CIRCUIT COURT FOR POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF BETTY JEAN FEASTER a/k/a BETTY FEASTER a/k/a BETTY J. FEASTER Deceased. File No. 2018-CP-1887 NOTICE TO CREDITORS The administration of the estate of B ETTY JEAN FEASTER a/k/a BETTY FEASTER a/k/a BETTY J. FEASTER, deceased, whose date of death was December 20, 2017, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is Polk County Courthouse, Post Office Box 9000, Bartow, FL 33831. The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedents estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedents estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this notice is August 22, 2018. Personal Representative: DAVID SELLERS 1471 Fort Meade Rd. Frostproof, FL 33843 Attorney for Personal Representative: JAMES M. WEAVER FBN 212792 James M. Weaver, PA 240 E. Park Ave. Lake Wales, FL 33853 Tel.: 863.676.6000 Fax: 863.678.1515 E-Mail:jimweaver@lakewaleslaw.net Secondary E-Mail: sloveless@lakewaleslaw.net August 22, 29, 2018 269824 3604445 IN THE CIRCUIT COURT FOR POLK COUNTY, FLORIDA IN RE: ESTATE OF David John Swanson, Deceased. File No. 2018CP-1890 PROBATE DIVISION NOTICE TO CREDITORS The administration of the estate of David John Swanson, deceased, NOTICE TO CREDITORS20 w h ose d ate o f d eat h was A pr il 29t h 2018 is pending in the Circuit Court for POLK County, Florida, Probate Division, the address of which is P. O. Box 9000, Drawer CC-4, Bartow, FL 33831-9000. The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedent's estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedent's estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIOD SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENT'S DATE OF DEATH IS BARRED. The date of the first publication of this notice is August 15, 2018. Personal Representative Amy Keegan 3417 Sutton Hills Drive South Lakeland, FL 33810 VICTOR J. TROIANO, ESQ. TROIANO & ROBERTS, P.A. Attorneys for Personal Representative 317 SOUTH TENNESSEE AVENUE LAKELAND, FL 33801-4617 Telephone:(863)686-7136 Florida Bar No. 0221864 Email Addresses: vtroiano@troianolaw.com tcook@troianolaw.com 2018-0310 August 15, 22, 2018 269816 3603987 AdvertiseToday! IN THE CIRCUIT COURT FOR POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: THE ESTATE OF: JUDITH COLEY MORGAN a/k/a JUDITH ANN COLEY Deceased. File No.: 18-CP-001964 NOTICE TO CREDITORS The administration of the Estate of Judith Coley Morgan a/k/a Judith Ann Coley, deceased whose date of death was June 4, 2018, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is 255 N. Broadway Avenue, Bartow, Florida 33830, case file number: 18-CP-001964. 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 THREE (3) MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR THIRTY (30) DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedents estate must file their claims with this Court WITHIN THREE (3) MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this Notice is August 22, 2018. PERSONAL REPRESENTATIVE: Shelly Fountain PO Box 1211 Lake Alfred, Florida 33850 ATTORNEY FOR PERSONAL REPRESENTATIVE: LEONARD J. CONNORS, ESQUIRE FBN: 326283 Connors Law Firm, P.A. 110 W. Reynolds Street, Suite 210 Plant City, FL 33563 Phone: 813-752-9596 Fax: 813-754-0661 attorney@connorslawfirm.net August 22, 29, 2018 403669 3605491 NOTICE TO CREDITORS20 IN THE C IR C UIT CO URT F O R POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF WILLIAM PAUL TRYCINSKI a/k/a WILLIAM P. TRYCINSKI Deceased. File No. 2018-CP-2015 NOTICE TO CREDITORS The administration of the estate of WILLIAM PAUL TRYCINSKI a/k/a WILLIAM P. TRYCINSKI deceased, whose date of death was May 31, 2018, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is Polk County Courthouse, Post Office Box 9000, Bartow, FL 33831. The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedents estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedents estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this notice is August 22, 2018. Personal Representative: ROBERT H. KOSTES 2 Canyon Dr. New Milford, CT 06776 Attorney for Personal Representative: SHELBY L. LOVELESS FBN 125061 James M. Weaver, PA 240 E. Park Ave. Lake Wales, FL 33853 Tel.: 863.676.6000 Fax: 863.678.1515 E-Mail:sloveless@lakewaleslaw.net Secondary E-Mail: j imweaver@lakewaleslaw.net August 22, 29, 2018 269824 3604467 IN THE CIRCUIT COURT OF THE 10TH JUDICIAL CIRCUIT FOR POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: THE ESTATE OF GARY BRUCE OMEL, Deceased. _______/ File No. 2018CP-002064-0000-XX NOTICE TO CREDITORS The administration of the estate of Gary Bruce Omel deceased, whose date of death was June 13, 2018, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is P. O. Box 9000, Bartow, Florida 33831. The names and addresses of the personal representative and the personal representative's attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedent's estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedent's estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENT'S DATE OF DEATH IS BARRED. The date of first publication of this notice is August 15, 2018. Personal Representative Sandra Starling NOTICE TO CREDITORS20 397 C learwater Lake Dr. Polk City, Florida 33868 Attorney for Personal Representative Andrew M. Reed Attorney Florida Bar Number: 10756 Reed Mawhinney & Link, PLLC 1611 Harden Blvd. Lakeland, FL 33803 Telephone: (863) 687-1771 Fax: (863) 687-1775 E-Mail: andy@polklawyer.com Secondary E-Mail: a nna@polklawyer.com August 15, 22, 2018 288477 3603904 IN THE CIRCUIT COURT FOR POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF STEPHEN TODD ROBINSON a/k/a S. TODD ROBINSON Deceased. Case No. 18 CP-2091 NOTICE TO CREDITORS The administration of the estate of STEPHEN TODD ROBINSON a/k/a S. TODD ROBINSON,deceased, whose date of death was July 14, 2018, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is Polk County Courthouse, Post Office Box 9000, Drawer No. CC-4419, Bartow, Florida 33830-9000. The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedents estate on whom a copy of this notice is required to be served must file their claims with this court, ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedents estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN SECTION 733.702 OF THE FLORIDA PROBATE CODE WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIOD SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of the first publication of this notice is August 15, 2018. Personal Representative Tamara R. Robinson 509 Neslo Lane Lakeland, Florida 33813 Attorney for Personal Representative Philip O. Allen, Esquire Florida Bar No. 167375 David A. Miller, Esquire Florida Bar No. 312370 PETERSON & MYERS,P.A. Post Office Box 24628 Lakeland, FL 33802-4628 Telephone: (863) 683-6511 pallen@petersonmyers.com dmiller@petersonmyers.com yheipp@petersonmyers.com mcook@petersonmyers.com ROBT5L-1 August 15, 22, 2018 269750 3603909 IN THE C IR C UIT CO URT TENTH JUDICIAL CIRCUIT POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: THE ESTATE OF ANN M. TRIMBLE, DECEASED. _______/ FILE NO: 18CP-2092 NOTICE TO CREDITORS AND NOTICE OF ADMINISTRATION (Testate) The administration of the Estate of ANN M. TRIMBLE, deceased, whose date of death was July 14, 2018, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is P.O. Box 9000, Drawer CC-4, Bartow, Florida 338319000. The estate is testate and date of the decedents Will is March 17, 2008. The name and address of the Personal Representative and the Personal Representatives attorney are set forth below. The fiduciary lawyer-client privilege in Fla. Stat. §90.5021 applies with respect to the Personal Representative and any attorney or agent employed by him. Any interested person as defined in Fla. Stat. §731.201(23) on whom a copy of the Notice of Administration is served must object to the qualifications of the Personal Representative, venue, or jurisdiction of the court must file any objection with the court in the manner provided in the Florida Probate Rules and Fla. Stat. §733.212, WITHIN THREE (3) MONTHS AFTER THE DATE OF SERVICE OF A COPY OF THIS NONOTICE TO CREDITORS20 TI C E O N THE O BJE C TIN G PERSON, OR THOSE OBJECTIONS ARE FOREVER BARRED. Any person entitled to exempt property is required to file a Petition for Determination of Exempt Property WITHIN THE TIME PRESCRIBED BY FLA. STAT. §733.212 OR THE RIGHT TO EXEMPT PROPERTY IS DEEMED WAIVED. Any person entitled to an elective share must file an election to take elective share WITHIN THE TIME PRESCRIBED BY FLA. STAT. §733.212. All creditors of the decedent and other persons having claims or demands against decedents estate, on whom a copy of this Notice is required to be served must file their claims with this Court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against the decedents estate, must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN SECTION 733.702 OF THE FLORIDA STATUTES WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS O R MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of the first publication of this Notice is August 15, 2018. Personal Representative Barbara Stone PO Box 1833 Bartow, FL 33831 Attorney for Personal Representative: Keith D. Miller, Esquire Florida Bar No. 0159573 Boswell & Dunlap, LLP Post Office Drawer 30 Bartow, Florida 33831 Tel (863) 533-7117 E-Mail: KMiller@bosdun.com August 15, 22, 2018 269658 3603437 GETRESULTS USECLASSIFIED! IN THE CIRCUIT COURT FOR POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF ROBERT THOMAS FULTZ, Deceased. File No. 2018CP-2106 NOTICE TO CREDITORS The administration of the estate of ROBERT THOMAS FULTZ deceased, whose date of death was July 2, 2018, and whose Social Security Number is xxx-xx-1285, is pending in the Circuit Court for Polk County, Florida, Probate Division; the address of which is Post Office Box 9000, Drawer CC-4, Bartow, Florida 33830-9000. The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedent's estate on whom a copy of this notice is required to be served must file their claims with this court WITHIN THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. AII other creditors of the decedent and other persons having claims or demands against decedents estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN SECTION 733.702 OF THE FLORIDA PROBATE CODE WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this notice is August 15, 2018. Personal Representative: Anna G. Fultz-Elam 1567 Lake Como Drive Lutz, FL 33558 Attorney for Personal Representative: Rex P. Cowan Florida Bar No. 187748 Rex P. Cowan Post Office Box 857 Winter Haven, Florida 33882-0857 Telephone: (863) 294-9433 E-mail: rpc@lofrpc.com August 15, 22, 2018 269768 3603973 NOTICE TO CREDITORS20 IN THE C IR C UIT CO URT F O R THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA IN RE: ESTATE OF THOMAS KENNETH SMITH, Deceased. _________/ CASE NO.: 2018CP0021090000XX NOTICE TO CREDITORS The administration of the estate of Thomas Kenneth Smith, deceased, whose date of death was April 22, 2 018, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is D rawer CC-1, P.O. Box 9000, Bartow, FL 33831-9000. The names and addresses of the personal representative and the personal representative's attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedent's estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedent's estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. N OTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENT'S DATE OF DEATH IS BARRED. The date of first publication of this notice is August 15, 2018. Personal Representative: Stacy Lee Riedt 504 Three Chopt Road Manakin Sabot, VA 23103 Attorney for Personal Representative: / S/ Dawn Ellis My Florida Probate, P.A. Dawn Ellis, for the firm Attorney for Personal Representative E-mail Address: dawn@myfloridaprobate.com Florida Bar Number: 091979 PO Box 952 Floral City, FL 34436-0952 (352)726-5444 August 15, 22, 2018 317396 3603493 EmployClassified! IN THE CIRCUIT COURT FOR POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF PATRICIA F. LOVE, a/k/a PATRICIA FARENWALD LOVE, Deceased. File No. 2018-CP-2123 NOTICE TO CREDITORS The administration of the estate of PATRICIA F. LOVE, a/k/a PATRICIA FARENWALD LOVE, Deceased, whose date of death was May 16, 2018, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is 255 N. Broadway Avenue, Bartow, FL 33830. The names and addresses of the Personal Representative and the Personal Representatives attorney are set forth below. All creditors of the Decedent and other persons having claims or demands against Decedent's estate, on whom a copy of this Notice is required to be served, must file their claims with this Court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the Decedent and other persons having claims or demands against Decedent's estate must file their claims with this Court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIOD SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENT'S DATE OF DEATH IS BARRED. The date of first publication of this notice is: August 15, 2018. JAMES B. LOVE Personal Representative 5755 99TH Avenue, Cir E Parrish, FL 34219 D. ANDREW HUNT Florida Bar No. 0612723 DAdHPA

PAGE 59

Page 4The Polk County DemocratWednesday, August 22, 2018 Florida s Choice for Legal Advertising From Public Notices to Bid Requests and Government Employment, The Record is your source. Call 863.533.4183 For Additional Information and Special Low Rates.

PAGE 60

Wednesday, August 22, 2018The Polk County DemocratPage 5 NOTICE TO CREDITORS20 D A n d rew H unt, P A Attorney for Personal Representative 225 E. Park Avenue Lake Wales, FL 33853 Telephone: (863) 676-1423 Fax: (863) 676-3695 Email: dah@dahuntlaw.com August 15, 22, 2018 326355 3603629 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF RICHARD MURL BOOMER a/k/a RICHARD M. BOOMER DECEASED. FILE NO. 18CP-2130 NOTICE TO CREDITORS The administration of the estate of R ICHARD MURL BOOMER a/k/a RICHARD M. BOOMER, Deceased whose date of death was February 15, 2018 and whose Social Security Number is 366-32-8895 is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is P. O. Box 9000, Drawer CC-4, Bartow, Florida 33831. The name and address 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, including unmatured, contingent or unliquidated claims, on whom a copy of this notice is served must file their claims with this court WITHIN THE LATER OF 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICA TION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against the decedents estate, including unmatured, contingent or unliquidated claims, must file their claims with this court WITHIN3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT SO FILED WITHIN THE TIME PERIODS SET FORTH IN SECTION 733.702 OF THE FLORIDA PROBATE CODE WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIOD SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this Notice is August 15, 2018. Patricia J. McQueer Personal Representative 2606 Crest Drive Haines City, FL 33844 ROBERT C. NETTLETON Florida Bar No. 0058429 P. O. Box 277 Haines City, FL 33845-0277 Telephone: (863)422-6484 Fax: (863)421-9618 Email: rnettleton@msn.com Attorney for Personal Representative August 15, 22, 2018 287388 3602843 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF CARRIE LOU ANGLIN DECEASED. FILE NO. 18CP-2186 NOTICE TO CREDITORS The administration of the estate of CARRIE LOU ANGLIN, Deceased whose date of death was July 5, 2018 and whose Social Security Number is 124-38-6503 is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is P. O. Box 9000, Drawer CC-4, Bartow, Florida 33831. The name and address 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, including unmatured, contingent or unliquidated claims, on whom a copy of this notice is served must file their claims with this court WITHIN THE LATER OF 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICA TION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against the decedents estate, including unmatured, contingent or unliquidated claims, must file their claims with this court WITHIN3 NOTICE TO CREDITORS20 M O NTH S AFTER THE DATE O F THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT SO FILED WITHIN THE TIME PERIODS SET FORTH IN SECTION 733.702 OF THE FLORIDA PROBATE CODE WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIOD SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this Notice is August 15, 2018. Keith E. Mason Personal Representative 713 North 3rd Street Haines City, FL 33844 ROBERT C. NETTLETON Florida Bar No. 0058429 P. O. Box 277 Haines City, FL 33845-0277 Telephone: (863)422-6484 Fax: (863)421-9618 Email: rnettleton@msn.com Attorney for Personal Representative August 15, 22, 2018 287388 3604086 NOTICE OF FORECLOSURE22 IN THE C IR C UIT CO URT O F THE 10TH JUDICIAL CIRCUIT, IN AND FOR POLK COUNTY, FLORIDA CIVIL DIVISION: DEUTSCHE BANK NATIONAL TRUST COMPANY, AS TRUSTEE FOR FFMLT TRUST 2006-FF4, MORTGAGE PASS-THROUGH CERTIFICATES, SERIES 2006-FF4, P laintiff, vs. MICHAEL WAYNE ANNIS A/K/A MICHAEL W. ANNIS, et al., Defendants. __________/ CASE NO.:2015CA0033410000000 NOTICE OF FORECLOSURE SALE (Please publish in THE POLK NEWS SUN) NOTICE IS HEREBY GIVEN pursuant to Final Judgment of Foreclosure date the 26th day of July 2018 and entered in Case No. No2015CA0033410000000, of the 10th Judicial Circuit in and for Polk County, Florida, wherein, DEUTSCHE BANK NATIONAL TRUST COMPANY, AS TRUSTEE FOR FFMLT TRUST 2006-FF4, MORTGAGE PASS-THROUGH CERTIFICATES, SERIES 2006-FF4, is the Plaintiff and MICHAEL WAYNE ANNIS A/K/A MICHAEL W. ANNIS; POLK COUNTY, FLORIDA; WESTRIDGE HOMEOWNERS ASSOCIATION, INC.; ANY AND ALL UNKNOWN PARTIES CLAIMING BY, THROUGH, UNDER, OR AGAINST THE HEREIN NAMED INDIVIDUAL DEFENDANTS, WHO ARE NOT KNOWN TO BE DEAD OR ALIVE, WHETHER SAID UNKNOWN PARTIES MAY CLAIM AN INTEREST AS SPOUSES, HEIRS, DEVISEES, GRANTEES, OR OTHER CLAIMANTS; TENANT #1 AND TENANT #2, the names being fictitious to account for parties in possession, are defendants. The Clerk of this Court shall sell to the highest and best bidder for cash electronically at www.polk.realforeclose.com, the Clerks website for on-line auctions at, 10:00 AM on the 24th day of October 2018 the following described property as set forth in said Final Judgment, to wit: LOT 82, WESTRIDGE PHASE 1 AND 2, AS PER PLAT THEREOF, RECORDED IN PLAT BOOK 93, PAGES 24 AND 25, OF THE PUBLIC RECORDS OF POLK COUNTY, FLORIDA. Property Address: 356 CALIFORNIA BOULEVARD, DAVENPORT, FL 33897 If you are a person with a disability who needs any accommodation to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact the Office of the Court Administrator at (863) 5344686 at least 7 days before your scheduled court appearance, or immediately upon receiving this notification if the time before the scheduled appearance is less than 7 days; if you are hearing or voice impaired, call 711. Dated this 8th day of August, 2018. By: /s/ Orlando DeLuca Orlando DeLuca, Esq. Bar Number: 719501 DELUCA LAW GROUP, PLLC 2101 NE 26th Street FORT LAUDERDALE, FL 33305 | NOTICE OF FORECLOSURE22 PH O NE: ( 954 ) 368-1311 | FAX: ( 954 ) 200-8649 DESIGNATED PRIMARY E-MAIL FOR SERVICE PURSUANT TO FLA. R. JUD. ADMIN 2.516 service@delucalawgroup.com 17-02171-F August 15, 22, 2018 378109 3603465 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA Carrington Mortgage Services, LLC, Plaintiff, vs. Diane Grant & Hazel Rubinson, et al., Defendants. ____/ Case No: 2016CA001274000000 NOTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN that pursuant the Final Judgment of Foreclosure dated July 23, 2018, and entered in Case No. 2016CA001274000000 of the Circuit Court of the Tenth Judicial Circuit in and for Polk County, Florida wherein Carrington Mortgage Services, LLC, is the Plaintiff and Diane Grant a/k/a Diane L. Grant; Hazel Rubinson; Unknown Spouse of Diane Grant a/k/a Diane L. Grant n/k/a David E. Bach; Diamond Ridge Homeowners Association, Inc.; Target National Bank; Polk County, a Political Subdivision of the State of Florida; Dynasty Building Solutions, LLC d/b/a Dynasty Building S olutions are Defendants, Stacy M. B utterfield, Polk County Clerk of the Circuit Court, will sell to the highest and best bidder for cash online at www.polk.realforeclose.com at 10:00 a.m. on September 20, 2018 the following described property set forth in said Final Judgment, to wit: LOT 71, DIAMOND RIDGE II, ACCORDING TO THE PLAT THEREOF, RECORDED IN PLAT BOOK 108, PAGE 50, OF THE PUBLIC RECORDS OF POLK COUNTY, FLORIDA. Property Address: 401 Diamond Ridge Drive, Auburndale, FL 33823 Any person or entity claiming an interest in the surplus, if any, resulting from the Foreclosure Sale, other than the property owner as of the date of the Lis Pendens, must file a claim on same with the Clerk of Court within sixty (60) days after the Foreclosure Sale. If you are a person with a disability who needs any accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact the Office of the Court Administrator, (863) 5344690, within two (2) working days of your receipt of this (describe notice); if you are hearing or voice impaired, call TDD (863) 534-7777 or Florida Relay Service 711. DATED this 20th day of August, 2018 / s/ / Nick Geraci Nick Geraci, Esq. Florida Bar No. 95582 Lender Legal Services, LLC 201 East Pine Street, Suite 730 Orlando, Florida 32801 Tel: (407) 730-4644 Fax: (888) 337-3815 Attorney for Plaintiff Service Emails: ngeraci@lenderlegal.com EService@LenderLegal.com To be Published In: Polk News SUN 863-533-4183 aswain@scmginc.com LLS05261 August 22, 29, 2018 364713 3605521 IN THE C IR C UIT CO URT O F THE 10TH JUDICIAL CIRCUIT, IN AND FOR POLK COUNTY, FLORIDA. WILMINGTON SAVINGS FUND SOCIETY, FSB, D/B/A CHRISTIANA TRUST, NOT INDIVIDUALLY BUT AS TRUSTEE FOR HILLDALE TRUST, Plaintiff, vs. THOMPSON, PINKNEY, et. al., Defendants ____________/ CASE No.2017CA002020000000 NOTICE OF FORECLOSURE SALE PURSUANT TO CHAPTER 45 OF THE FLORIDA STATUTES NOTICE IS HEREBY GIVEN pusuant to an Order or Final Judgment entered in Case No. 2017CA002020000000 of the Circuit Court of the 10TH Judicial Circuit in and for POLK County, Florida, wherein, WILMINGTON SAVINGS FUND SOCIETY, FSB, D/B/A CHRISTIANA TRUST, NOT INDIVIDUALLY BUT AS TRUSTEE FOR NOTICE OF FORECLOSURE22 HILLDALE TRU S T, Plainti ff and, THOMPSON, PINKNEY, et. al., are Defendants, Clerk of the circuit Court, Stacey M. Butterfield, will sell to the highest bidder for cash at, WWW.POLK.REALFORECLOSE.C OM, at the hour of 10:00 AM on the 30th day of August, 2018 the following described property: LOT(S) 17, OF WHISPER LAKE ONE AS RECORDED IN PLAT BOOK 80, PAGE 29, ET SEQ., OF THE PUBLIC RECORDS OF POLK COUNTY, FLORIDA. Any person claiming an interest in the surplus from the sale, if any, other than the property owner as of the date of the Lis Pendens must file a claim within 60 days after the sale. DATED this 7th day of August 2018. GREENSPOON MARDER LLP TRADE CENTRE SOUTH, SUITE 700 100 WEST CYPRESS CREEK ROAD FORT LAUDERDALE, FL 33309 Telephone: (954) 343 6273 Hearing Line: (888) 491-1120 Facsimile: (954) 343 6982 Email 1: Evan.Glasser@gmlaw.com Email 2:gmforeclosure@gmlaw.com By: Evan Glasser, Esq. Florida Bar No. 643777 K ARISSA CHIN-DUNCAN FL BAR NO. 98472 2 7528.0311 /ASaavedra Publish In: The Polk News Sun IMPORTANT If you are a person with a disability who needs any accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact the Clerk of the Court's disability coordinator at 255 N. BROADWAY AVENUE, BARTOW, FL 33830, 863-534-4690. at least 7 days before your scheduled court appearance, or immediately upon receiving this notification if the time before the scheduled appearance is less than 7 days; if you are hearing or voice impaired, call 711. (27528.0311/ASaavedra) August 15, 22, 2018 294803 3603211 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA FEDERAL NATIONAL MORTGAGE ASSOCIATION ("FANNIE MAE"), A CORPORATION ORGANIZED AND EXISTING UNDER THE LAWS OF THE UNITED STATES OF AMERICA Plaintiff, vs. ROBERT T. AZIZ; THORA AZIZ; ROBERT C. AZIZ; TRACY AZIZ; SOLIVITA COMMUNITY ASSOCIA TION, INC.; AVATAR PROPERTIES INC.D/B/A SOLIVITA CLUB; ASSOCIATION OF POINCIANA VILLAGES, INC.; UNKNOWN TENANT(S) IN POSSESSION #1 and #2, and ALL OTHER UNKNOWN PARTIES, et.al., Defendant(s). CASE NO.: 2018CA001087000000 NOTICE OF FORECLOSURE SALE (Publish in the Polk News Sun) NOTICE IS HEREBY GIVEN pursuant to a Final Judgment of Foreclosure dated August 8, 2018, entered in Civil Case No.: 2018CA001087000000 of the Circuit Court of the Tenth Judicial Circuit in and for Polk County, Florida, wherein FEDERAL NATIONAL MORTGAGE ASSOCIATION ("FANNIE MAE"), A CORPORATION ORGANIZED AND EXISTING UNDER THE LAWS OF THE UNITED STATES OF AMERICA, Plaintiff, and ROBERT T. AZIZ; THORA AZIZ; ROBERT C. AZIZ; TRACY AZIZ; SOLIVITA COMMUNITY ASSOCIATION, INC.; AVATAR PROPERTIES INC.D/B/A SOLIVITA CLUB; ASSOCIATION OF POINCIANA VILLAGES, INC.;, are Defendants. STACY M. BUTTERFIELD, The Clerk of the Circuit Court, will sell to the highest bidder for cash, at www.polk.realforeclose.com, at 10:00 AM on the 6th day of November, 2018 the following described real property as set forth in said Final Summary Judgment of Foreclosure, to wit: LOT 101, SOLIVITA PHASE 7A, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 134, AT PAGES 20-31, OF THE PUBLIC RECORDS OF POLK COUNTY, FLORIDA. If you are a person claiming a right to funds remaining after the sale, you must file a claim with the clerk no later than 60 days after the sale. If you fail to file a claim you will not be entitled to any remaining funds. After NOTICE OF FORECLOSURE22 6 0 d ays, on l y t h e owner o f recor d as of the date of the lis pendens may claim the surplus. I f you are a person with a disability who needs any accommodation in o rder to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact the Office of the Court Administrator, 255 N. Broadway Avenue, Bartow, Florida 33830, (863) 534-4686, at least 7 days before your scheduled court appearance, or immediately upon receiving this notification if the time before the scheduled appearance is less than 7 days; if you are hearing or voice impaired, call 711. Dated: August 14, 2018. By: Elisabeth Porter Florida Bar No.: 645648. Attorney for Plaintiff: Brian L. Rosaler, Esquire Popkin & Rosaler, P.A. 1701West Hillsboro Boulevard Suite 400 Deerfield Beach, FL 33442 Telephone: (954) 360-9030 Facsimile: (954) 420-5187 17-45247 August 22, 29, 2018 269761 3604545 NOTICE OF MEETING26 PUBLI C MEETIN G N O TI C E The Polk County Canvassing Board will meet beginning at 4:00 PM on Monday, August 27, 2018 to canvass mail ballots for the 2018 Primary Election. The Polk County Canvassing Board will meet beginning at 5:00 PM on Tuesday, August 28, 2018 to canvass mail ballots and precinct returns for the 2018 Primary Election. The Polk County Canvassing Board w ill meet beginning at 4:30 PM on Thursday, August 30, 2018 to canvass provisional ballots for the 2018 Primary Election. All meeting times are subject to change and will be held at the Supervisor of Elections Operations Center, 70 Florida Citrus Blvd. Winter Haven, Florida. All meetings are open to the public. AVISO DE REUNI"N PBLICA La Junta de Escrutinio del Condado de Polk se reunir el lunes 27 de agosto del 2018 empezando a las 4:00 PM para hacer un escrutinio de las papeletas de voto por correo para la Eleccin Primaria del 2018. La Junta de Escrutinio del Condado de Polk se reunir el martes 28 de agosto del 2018 empezando a las 5:00 PM para hacer un escrutinio de las papeletas de voto por correo para la Eleccin Primaria del 2018. La Junta de Escrutinio del Condado de Polk se reunir el jueves 30 de agosto del 2018 empezando a las 4:30 PM para hacer un escrutinio de las papeletas provisionales para la Eleccin Primaria del 2018. Todos los horarios de las reuniones estn sujetos a cambio y se llevaran a cabo en la oficina de Operacin de la Supervisora de Elecciones, en el 70 Florida Citrus Blvd. Winter Haven, Florida. Todas las reuniones estn abiertas al pblico. August 22, 2018 267932 3605227 NOTICE OFSALE30 IN THE C IR C UIT CO URT O F THE 10TH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA CREATIVE ASSOCIATION SERVICES, INC., d/b/a BAY TREE MANAGEMENT COMPANY, a Florida corporation Plaintiff, vs. VERNON BLACKBURN, PATRICIA BLACKBURN, UNKNOWN PERSON IN POSSESSION #1Ž, UNKNOWN PERSON IN POSSESSION #2Ž, Defendants. CASE NO.:2017CA003972000000 NOTICE OF SALE PURSUANT TO CHAPTER 45 NOTICE IS HEREBY GIVEN pursuant to a Final Judgment of Lien Foreclosure entered in Case No 2017CA003972000000 on August 10, 2018 of the Circuit Court of the 10th Judicial Circuit in and for Polk County, Florida in favor of Plaintiff, CREATIVE ASSOCIATION SERVICES, INC., d/b/a BAY TREE MANAGEMENT COMPANY, a Florida corporation, and against Defendant, PATRICIA BLACKBURN (OWNER). NOTICE OFSALE30 S tacy M. Butter f ield, The C lerk o f Court, will sell the property situated in Polk County, Florida, described as: San Miguel Unit #113, ORCHID SPRINGS VILLAGE NO. 400, a Condominium, according to the Declaration of Condominium thereof, as recorded in Official Records Book 1574, Page 1156, and all exhibits and amendments thereof, and recorded in Condominium Plat Book1, Pages 78 through 80 and Condominium Book 2, Pages 1 through 3, as amended, together with an undivided interest in the common elements, of the Public Records of Polk County, Florida. a/k/a 400 El Camino Drive #113, Winter Haven, FL 33884 at a public sale, to the highest and best bidder for cash, at www.polk.realforeclose.com, after having first given notice as required by Section 45.031, Florida Statutes., at 10:00 oclock a.m. on the 10th day of D ecember, 2018. ANY PERSON CLAIMING AN INTEREST IN THE SURPLUS FROM THE SALE, IF ANY, OTHER THAN THE PROPERTY OWNER AS OF THE DATE OF THE LIS PENDENS MUST FILE A CLAIM WITHIN 60 DAYS AFTER THE SALE. DATED in West Palm Beach, Palm Beach County, Florida, this 17th day of August, 2018. Brennan Grogan Attorney for Plaintiff / s/Brennan Grogan, Esq Attorney for Plaintiff Brennan Grogan, Esquire, Levine Law Group, 3300 PGA Boulevard, Suite 430, Palm Beach Gardens, FL 33410. August 22, 29, 2018 364765 3605239 ADVERTISE! IN THE COUNTY COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA CARILLON LAKES PROPERTY OWNERS ASSOCIATION, INC. Plaintiff, vs. JOSEPH J. COLUMBUS, JACOB M. TEMPLE AND UNKNOWN PARTIES IN POSSESSION Defendant. _______________/ CASE NO.: 2017-CC-006994 NOTICE OF SALE PURSUANT TO CHAPTER 45 Notice is given that pursuant to the Final Judgment of Foreclosure dated July 23, 2018, in Case No.2017-CC006994, of the County Court in and for Polk County, Florida, in which CARILLON LAKES PROPERTY OWNERS ASSOCIATION, INC., is the Plaintiff and JOSEPH J. COLUMBUS, JACOB M. TEMPLE, AND UNKNOWN PARTIES IN POSSESSION are the Defendants, the Clerk will sell to the highest and best bidder for cash at www.polk.realforeclose.com, at 10:00 a.m. on August 27, 2018 the following described property set forth in the Order of Final Judgment: Lot 123, CARILLON LAKES PHASE 2, according to the plat thereof, as recorded in Plat Book 116, at Pages 4-7, inclusive, of the Public Records of Polk County, Florida A/K/A Property Address: 3161 Bellflower Way, Lakeland, Florida 33811. Any Person claiming an interest in the surplus from the sale, if any, other than the property owner as of the date of the lis pendens must file a claim within 60 days after the sale. CERTIFICATE OF SERVICE I HEREBY CERTIFY a true and correct copy of the foregoing has been furnished via U.S. Mail to the following: Joseph J. Columbus, 3161 Bellflower Way, Lakeland, FL 33811; Jacob M. Temple 3161 Bellflower Way, Lakeland, FL 33811 on this 13th day of August, 2018. / s/ Alan Schwartzseid ALAN SCHWARTZSEID, ESQUIRE Florida Bar No.: 57124 CLAYTON & MCCULLOH, P.A. 1065 Maitland Center Commons Blvd. Maitland, Florida 32751 (407) 875-2655 Telephone E-mail: aschwartzseid@claytonmcculloh.com lfpolk@clayton-mcculloh.com Attorneys for Plaintiff If you are a person with a disability who needs any accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact the Office of the Court Administrator, 255 North Broadway Avenue, Bartow, Florida 33830, Telephone: (863) 534-4686, at least seven (7) days before your scheduled court appearance, or immediately upon receiving this notification if the time before the scheduled appearance is less than seven (7) days. If you are hearing or voice impaired, call 711. 23123 August 15, 22, 2018 280737 3603926

PAGE 61

Page 6The Polk County DemocratWednesday, August 22, 2018 Florida s Choice for Legal Advertising From Public Notices to Bid Requests and Government Employment, The Record is your source.Call 863.533.4183 For Additional Information and Special Low Rates. TAX DEEDS32 N O TI C E O F APPLI C ATI O N F O R TAX DEED Tax Deed Number: 00719-2018 NOTICE IS HEREBY GIVEN that POLK COUNTY the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No: 10159 Year of Issuance: June-01-2012 Description of Property: NE1/4 & N1/2 OF SE1/4 & SW1/4 OF SE1/4 & W1/2 OF NW1/4 & E1/2 OF SW1/4 & SW1/4 OF SW1/4 & THAT PART OF NW1/4 OF SW1/4 OF SEC 29-31-25 LESS THAT PART LYING WITHIN PROP DESC IN OR 7063 PG 0072 (IN SEC 29 ONLY) & LESS RR R/W & LESS W 2230 FT OF OF E 3960 FT OF THAT PART OF SEC 30 LYING S OF OF FLA POWER CORP R/W PER DB 923 PG 408 & NORTH AND EAST OF CSX RR R/W LESS R/W FOR CR 630 1/2 INT IN OIL GAS & SULPHUR RIGHTS ONLY INCLUDES 2017 TAXES 30-31-25-000000-011020 Name in which assessed: ED LEIGH MCMILLAN ET AL Said property being in the County of Polk, State of Florida Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder on line on the 20th day of September 2018 at www.polk.realtaxdeed.com Dated this 12th day of June, 2018 Stacy M. Butterfield Clerk of Circuit Court of Polk County, Florida Property is sold subject to any additional outstanding taxes. The Clerks office recommends that you reasearch any additional taxes that may be due with the Tax Collectors Office. PUBLISH: Aug-08-2018 Aug-15TAX DEEDS32 2018 Aug-22-2018 Aug-29-2018 DELINQUENT REAL ESTATE TAXES DUE FOR THE YEARS: 2017, 2011, 2014, 2015, 2016, 2010, 2013, 2012 BASE BID AMOUNT: $2,523.81 REDEMPTION AMOUNT: $2,530.06*** ***ALL DELINQUENT TAXES NEED TO BE BROUGHT CURRENT IN ORDER TO REDEEM DUE TO SENATE BILL 478 EFFECTIVE JULY 1, 2011. PLEASE CONTACT THE TAX DEED OFFICE FOR SAID C HANGES TO AMOUNTS*** WARNING! THERE ARE UNPAID TAXES ON THE PROPERTY WHICH YOU OWN, HAVE A LEGAL INTEREST, OR MAY BE CONTIGUOUS TO YOUR PROPERTY. THE PROPERTY WILL BE SOLD ON LINE AT WWW.POLK.REALTAXDEED.COM ON Sep-20-2018 UNLESS THE BACK TAXES ARE PAID. TO MAKE PAYMENT OR TO RECEIVE FURTHER INFORMATION, CONTACT THE CLERK OF COURT AT P.O. BOX 9000, DRAWER CC-8, BARTOW, FL 33831-9000 OR BY PHONE AT 863-534-4528 Note: When redeeming property please be advised that payments must be tendered to the Tax Collectors Office. PLEASE REMIT A MONEY ORDER OR CASHIERS CHECK FOR TOTAL AMOUNT TO B E REDEEMED. M AKE PAYABLE TO: TAX COLLECTOR, POLK COUNTY August 8, 15, 22, 29, 2018 290781 3600291 N O TI C E O F APPLI C ATI O N F O R TAX DEED Tax Deed Number: 00720-2018 NOTICE IS HEREBY GIVEN that POLK COUNTY the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which TAX DEEDS32 it was assessed are as f ollows: Certificate No: 10219 Year of Issuance: June-01-2012 Description of Property: MITCHELLS C L ADD DB F PG 45 BLK 10 LOT 4 NW1/4 & SE1/4 INCLUDES 2017 TAXES 3 4-31-25-477000-010042 Name in which assessed: ESTATE OF DELORIS HOWARD ESTATE OF LENARD HOWARD ESTATE OF THEODORE HOWARD Said property being in the County of Polk, State of Florida Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder on line on the 20th day of September 2018 at www.polk.realtaxdeed.com Dated this 12th day of June, 2018 Stacy M. Butterfield Clerk of Circuit Court of Polk County, Florida Property is sold subject to any additional outstanding taxes. The Clerks office recommends that you reasearch any additional taxes that may be due with the Tax Collectors Office. PUBLISH: Aug-08-2018 Aug-152018 Aug-22-2018 Aug-29-2018 DELINQUENT REAL ESTATE TAXES DUE FOR THE YEARS: 2017, 2011, 2012, 2013, 2014, 2015, 2010, 2016 BASE BID AMOUNT: $12,185.40 REDEMPTION AMOUNT: $12,191.65*** ***ALL DELINQUENT TAXES NEED TO BE BROUGHT CURRENT IN ORDER TO REDEEM DUE TO SENATE BILL 478 EFFECTIVE JULY 1, 2011. PLEASE CONTACT THE TAX DEED OFFICE FOR SAID CHANGES TO AMOUNTS*** WARNING! THERE ARE UNPAID TAXES ON THE PROPERTY WHICH YOU OWN, HAVE A LEGAL INTEREST, OR MAY BE CONTIGUOUS TO YOUR PROPERTY. THE PROPTAX DEEDS32 ERTY WILL BE SO LD O N LINE AT W WW.POLK.REALTAXDEED.COM ON Sep-20-2018 UNLESS THE BACK TAXES ARE PAID. TO MAKE P AYMENT OR TO RECEIVE FURTHER INFORMATION, CONTACT T HE CLERK OF COURT AT P.O. BOX 9000, DRAWER CC-8, BARTOW, FL 33831-9000 OR BY PHONE AT 863-534-4528 Note: When redeeming property please be advised that payments must be tendered to the Tax Collectors Office. PLEASE REMIT A MONEY ORDER OR CASHIERS CHECK FOR TOTAL AMOUNT TO BE REDEEMED. MAKE PAYABLE TO: TAX COLLECTOR, POLK COUNTY August 8, 15, 22, 29, 2018 290781 3600438 N O TI C E O F APPLI C ATI O N F O R TAX DEED Tax Deed Number: 00721-2018 NOTICE IS HEREBY GIVEN that POLK COUNTY the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No: 10273 Year of Issuance: June-01-2012 Description of Property: SIMS THOS SUB PB 2 PG 88 LOTS 1 TO 4 INCLUDES 2017 TAXES 34-31-25-481500-000010 Name in which assessed: GENEVA LEE Said property being in the County of Polk, State of Florida Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder on line on the 20th day of September 2018 at www.polk.realtaxdeed.com Dated this 12th day of June, 2018 Stacy M. Butterfield Clerk of Circuit Court of Polk County, TAX DEEDS32 Florida Property is sold subject to any additional outstanding taxes. The Clerks office recommends that you reasearch any additional taxes that may be due with the Tax Collectors Office. PUBLISH: Aug-08-2018 Aug-152018 Aug-22-2018 Aug-29-2018 DELINQUENT REAL ESTATE TAXES DUE FOR THE YEARS: 2017, 2011, 2012, 2013, 2014, 2015, 2010, 2016 BASE BID AMOUNT: $7,516.14 REDEMPTION AMOUNT: $7,522.39*** ***ALL DELINQUENT TAXES NEED TO BE BROUGHT CURRENT IN ORDER TO REDEEM DUE TO SENATE BILL 478 EFFECTIVE JULY 1, 2011. PLEASE CONTACT THE TAX DEED OFFICE FOR SAID CHANGES TO AMOUNTS*** WARNING! THERE ARE UNPAID TAXES ON THE PROPERTY WHICH YOU OWN, HAVE A LEGAL INTEREST, OR MAY BE CONTIGUOUS TO YOUR PROPERTY. THE PROPERTY WILL BE SOLD ON LINE AT WWW.POLK.REALTAXDEED.COM ON Sep-20-2018 UNLESS THE BACK TAXES ARE PAID. TO MAKE PAYMENT OR TO RECEIVE FURTHER INFORMATION, CONTACT THE CLERK OF COURT AT P.O. BOX 9000, DRAWER CC-8, BARTOW, FL 33831-9000 OR BY PHONE AT 863-534-4528 Note: When redeeming property please be advised that payments must be tendered to the Tax Collectors Office. PLEASE REMIT A MONEY ORDER OR CASHIERS CHECK FOR TOTAL AMOUNT TO BE REDEEMED. MAKE PAYABLE TO: TAX COLLECTOR, POLK COUNTY August 8, 15, 22, 29, 2018 290781 3600450 AdvertiseToday! TAX DEEDS32 N O TI C E O F APPLI C ATI O N F O R TAX DEED Tax Deed Number: 00722-2018 NOTICE IS HEREBY GIVEN that POLK COUNTY the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No: 10276 Year of Issuance: June-01-2012 Description of Property: SHERERTZ & SMITH SUB PB 4 PG 33 BLK 2 LOTS 1 TO 4 INCLUDES 2017 TAXES 34-31-25-482500-002010 Name in which assessed: ESTATE OF DELORIS HOWARD ESTATE OF LENARD HOWARD ESTATE OF THEODORE HOWARD Said property being in the County of Polk, State of Florida Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder on line on the 20th day of September 2018 at www.polk.realtaxdeed.com Dated this 12th day of June, 2018 Stacy M. Butterfield Clerk of Circuit Court of Polk County, Florida Property is sold subject to any additional outstanding taxes. The Clerks office recommends that you reasearch any additional taxes that may be due with the Tax Collectors Office. PUBLISH: Aug-08-2018 Aug-152018 Aug-22-2018 Aug-29-2018 DELINQUENT REAL ESTATE TAXES DUE FOR THE YEARS: 2017, 2011, 2012, 2013, 2014, 2015, 2010, 2016 BASE BID AMOUNT: $20,648.26 REDEMPTION AMOUNT: $20,654.51*** ***ALL DELINQUENT TAXES NEED TO BE BROUGHT CURRENT IN ORDER TO REDEEM DUE TO SEN-

PAGE 62

Wednesday, August 22, 2018The Polk County DemocratPage 7 TAX DEEDS32 ATE BILL 478 EFFE C TIVE JULY 1, 2011. PLEASE CONTACT THE TAX DEED OFFICE FOR SAID CHANGES TO AMOUNTS*** WARNING! THERE ARE UNPAID TAXES ON THE PROPERTY WHICH YOU OWN, HAVE A LEGAL INTEREST, OR MAY BE CONTIGUOUS TO YOUR PROPERTY. THE PROPERTY WILL BE SOLD ON LINE AT WWW.POLK.REALTAXDEED.COM ON Sep-20-2018 UNLESS THE BACK TAXES ARE PAID. TO MAKE PAYMENT OR TO RECEIVE FURTHER INFORMATION, CONTACT THE CLERK OF COURT AT P.O. BOX 9000, DRAWER CC-8, BARTOW, FL 33831-9000 OR BY PHONE AT 863-534-4528 Note: When redeeming property please be advised that payments must be tendered to the Tax Collectors Office. PLEASE REMIT A MONEY ORDER OR CASHIERS CHECK FOR TOTAL AMOUNT TO BE REDEEMED. MAKE PAYABLE TO: TAX COLLECTOR, POLK COUNTY August 8, 15, 22, 29, 2018 290781 3600453 N O TI C E O F APPLI C ATI O N F O R TAX DEED Tax Deed Number: 00723-2018 NOTICE IS HEREBY GIVEN that POLK COUNTY the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No: 10279 Year of Issuance: June-01-2012 D escription of Property: V INE PARK OR J M KILPATRICK S UB PB 2 PG 102 BLK C LOTS 1 4 & 5 INCLUDES 2017 TAXES 34-31-25-484500-003010 Name in which assessed: JOHN NOVAK Said property being in the County of Polk, State of Florida Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder on line on the 20th day of September 2018 at www.polk.realtaxdeed.com Dated this 12th day of June, 2018 Stacy M. Butterfield Clerk of Circuit Court of Polk County, Florida Property is sold subject to any additional outstanding taxes. The Clerks office recommends that you reasearch any additional taxes that may be due with the Tax Collectors Office. PUBLISH: Aug-08-2018 Aug-152018 Aug-22-2018 Aug-29-2018 DELINQUENT REAL ESTATE TAXES DUE FOR THE YEARS: 2017, 2011, 2012, 2013, 2014, 2015, 2010, 2016 BASE BID AMOUNT: $7,706.89 REDEMPTION AMOUNT: $7,713.14*** ***ALL DELINQUENT TAXES NEED TO BE BROUGHT CURRENT IN ORDER TO REDEEM DUE TO SENATE BILL 478 EFFECTIVE JULY 1, 2011. PLEASE CONTACT THE TAX DEED OFFICE FOR SAID CHANGES TO AMOUNTS*** WARNING! THERE ARE UNPAID TAXES ON THE PROPERTY WHICH YOU OWN, HAVE A LEGAL INTEREST, OR MAY BE CONTIGUOUS TO YOUR PROPERTY. THE PROPERTY WILL BE SOLD ON LINE AT WWW.POLK.REALTAXDEED.COM ON Sep-20-2018 UNLESS THE BACK TAXES ARE PAID. TO MAKE PAYMENT OR TO RECEIVE FURTHER INFORMATION, CONTACT THE CLERK OF COURT AT P.O. BOX 9000, DRAWER CC-8, BARTOW, FL 33831-9000 OR BY PHONE AT 863-534-4528 Note: When redeeming property please be advised that payments must be tendered to the Tax Collectors Office. PLEASE REMIT A MONEY ORDER OR CASHIERS CHECK FOR TOTAL AMOUNT TO BE REDEEMED. MAKE PAYABLE TO: TAX COLLECTOR, POLK COUNTY August 8, 15, 22, 29, 2018 290781 3600484 N O TI C E O F APPLI C ATI O N F O R TAX DEED Tax Deed Number: 00733-2018 NOTICE IS HEREBY GIVEN that POLK COUNTY the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No: 14900 Year of Issuance: June-01-2012 TAX DEEDS32 Description o f Property: CITRUS HIGHLANDS PHASE FOUR PB 88 PG 45 LOT 128 INCLUDES 2017 TAXES 0 6-30-26-692942-001280 Name in which assessed: OPI MANAGENT LLC Said property being in the County of P olk, State of Florida Unless said certificate shall be red eemed according to law the property described in such certificate shall be sold to the highest bidder on line on the 20th day of September 2018 at www.polk.realtaxdeed.com Dated this 12th day of June, 2018 Stacy M. Butterfield Clerk of Circuit Court of Polk County, Florida Property is sold subject to any additional outstanding taxes. The Clerks office recommends that you reasearch any additional taxes that may be due with the Tax Collectors Office. PUBLISH: Aug-08-2018 Aug-152018 Aug-22-2018 Aug-29-2018 DELINQUENT REAL ESTATE TAXES DUE FOR THE YEARS: 2017, 2011, 2013, 2014, 2015, 2016, 2010, 2012 BASE BID AMOUNT: $4,363.78 REDEMPTION AMOUNT: $4,370.03*** **ALL DELINQUENT TAXES NEED TO BE BROUGHT CURRENT IN ORDER TO REDEEM DUE TO SENATE BILL 478 EFFECTIVE JULY 1, 2 011. PLEASE CONTACT THE TAX DEED OFFICE FOR SAID CHANGES TO AMOUNTS*** WARNING! THERE ARE UNPAID TAXES ON THE PROPERTY WHICH YOU OWN, HAVE A LEGAL INTEREST, OR MAY BE CONTIGUOUS TO YOUR PROPERTY. THE PROPERTY WILL BE SOLD ON LINE AT WWW.POLK.REALTAXDEED.COM ON Sep-20-2018 UNLESS THE BACK TAXES ARE PAID. TO MAKE PAYMENT OR TO RECEIVE FURTHER INFORMATION, CONTACT THE CLERK OF COURT AT P.O. BOX 9000, DRAWER CC-8, BARTOW, FL 33831-9000 OR BY PHONE AT 863-534-4528 Note: When redeeming property please be advised that payments must be tendered to the Tax Collectors Office. PLEASE REMIT A MONEY ORDER OR CASHIERS CHECK FOR TOTAL AMOUNT TO BE REDEEMED. MAKE PAYABLE TO: TAX COLLECTOR, POLK COUNTY August 8, 15, 22, 29, 2018 290781 3600486 NOTICE OF APPLICATION FOR TAX DEED Tax Deed Number: 00734-2018 NOTICE IS HEREBY GIVEN that POLK COUNTY the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No: 14932 Year of Issuance: June-01-2012 Description of Property: ALTURAS PB 4 PG 62 BLK 23 LOT 2 S 50 FT OF N 100 FT & THAT PART OF NWLY 1/2 OF CLOSED ORANGE AVE LYING SELY OF SAME INCLUDES 2017 TAXES 16-30-26-694500-023021 Name in which assessed: CHITRAM SEWNARINE Said property being in the County of Polk, State of Florida Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder on line on the 20th day of September 2018 at www.polk.realtaxdeed.com Dated this 13th day of June, 2018 Stacy M. Butterfield Clerk of Circuit Court of Polk County, Florida Property is sold subject to any additional outstanding taxes. The Clerks office recommends that you reasearch any additional taxes that may be due with the Tax Collectors Office. PUBLISH: Aug-08-2018 Aug-152018 Aug-22-2018 Aug-29-2018 DELINQUENT REAL ESTATE TAXES DUE FOR THE YEARS: 2017, 2011, 2014, 2015, 2016, 2010, 2012, 2013 BASE BID AMOUNT: $4,975.62 REDEMPTION AMOUNT: $4,981.87*** ***ALL DELINQUENT TAXES NEED TO BE BROUGHT CURRENT IN ORDER TO REDEEM DUE TO SENATE BILL 478 EFFECTIVE JULY 1, 2011. PLEASE CONTACT THE TAX DEED OFFICE FOR SAID CHANGES TO AMOUNTS*** WARNING! TAX DEEDS32 THERE ARE UNPAID TAXE S O N THE PROPERTY WHICH YOU OWN, HAVE A LEGAL INTEREST, OR MAY BE CONTIGUOUS TO YOUR PROPERTY. THE PROPERTY WILL BE SOLD ON LINE AT W WW.POLK.REALTAXDEED.COM ON Sep-20-2018 UNLESS THE BACK TAXES ARE PAID. TO MAKE P AYMENT OR TO RECEIVE FURTHER INFORMATION, CONTACT THE CLERK OF COURT AT P.O. BOX 9000, DRAWER CC-8, BARTOW, FL 33831-9000 OR BY PHONE AT 863-534-4528 Note: When redeeming property please be advised that payments must be tendered to the Tax Collectors Office. PLEASE REMIT A MONEY ORDER OR CASHIERS CHECK FOR TOTAL AMOUNT TO BE REDEEMED. MAKE PAYABLE TO: TAX COLLECTOR, POLK COUNTY August 8, 15, 22, 29, 2018 290781 3600488 N O TI C E O F APPLI C ATI O N F O R TAX DEED Tax Deed Number: 00740-2018 NOTICE IS HEREBY GIVEN that 5T WEALTH PARTNERS LP the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No: 20052 Year of Issuance: June-01-2014 Description of Property: BEG NE COR OF SEC RUN S 330PT38 FT W 237 FT TO POB RUN N 100 FT W 55 FT S 100 FT E 55 FT TO POB INCLUDES 2017 TAXES 07-32-28-000000-011130 Name in which assessed: JAMES SMITH Said property being in the County of Polk, State of Florida U nless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder on line on the 20th day of September 2018 at www.polk.realtaxdeed.com Dated this 19th day of June, 2018 Stacy M. Butterfield Clerk of Circuit Court of Polk County, Florida Property is sold subject to any additional outstanding taxes. The Clerks office recommends that you reasearch any additional taxes that may be due with the Tax Collectors Office. PUBLISH: Aug-08-2018 Aug-152018 Aug-22-2018 Aug-29-2018 DELINQUENT REAL ESTATE TAXES DUE FOR THE YEARS: 2017, 2012, 2013, 2014, 2015, 2016 BASE BID AMOUNT: $7,553.05 REDEMPTION AMOUNT: $7,684.18*** ***ALL DELINQUENT TAXES NEED TO BE BROUGHT CURRENT IN ORDER TO REDEEM DUE TO SENATE BILL 478 EFFECTIVE JULY 1, 2011. PLEASE CONTACT THE TAX DEED OFFICE FOR SAID CHANGES TO AMOUNTS*** WARNING! THERE ARE UNPAID TAXES ON THE PROPERTY WHICH YOU OWN, HAVE A LEGAL INTEREST, OR MAY BE CONTIGUOUS TO YOUR PROPERTY. THE PROPERTY WILL BE SOLD ON LINE AT WWW.POLK.REALTAXDEED.COM ON Sep-20-2018 UNLESS THE BACK TAXES ARE PAID. TO MAKE PAYMENT OR TO RECEIVE FURTHER INFORMATION, CONTACT THE CLERK OF COURT AT P.O. BOX 9000, DRAWER CC-8, BARTOW, FL 33831-9000 OR BY PHONE AT 863-534-4528 Note: When redeeming property please be advised that payments must be tendered to the Tax Collectors Office. PLEASE REMIT A MONEY ORDER OR CASHIERS CHECK FOR TOTAL AMOUNT TO BE REDEEMED. MAKE PAYABLE TO: TAX COLLECTOR, POLK COUNTY August 8, 15, 22, 29, 2018 290781 3600490 N O TI C E O F APPLI C ATI O N F O R TAX DEED Tax Deed Number: 00750-2018 NOTICE IS HEREBY GIVEN that POLK COUNTY the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No: 19388 Year of Issuance: June-01-2012 Description of Property: TRACT 8 BEG 50 FT E OF INT OF OLD HWY & W LINE OF NE1/4 OF NE1/4 RUN SE ALONG HWY 1300 TAX DEEDS32 F T FOR BEG RUN SE 100 FT SWLY 192 FT NWLY 100 FT NELY 186PT5 FT TO BEG INCLUDES 2017 TAXES 05-30-27-000000-011090 Name in which assessed: ESTATE OF MERLYNE GRACE J ORDAN S aid property being in the County of Polk, State of Florida Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder on line on the 20th day of September 2018 at www.polk.realtaxdeed.com Dated this 19th day of June, 2018 Stacy M. Butterfield Clerk of Circuit Court of Polk County, Florida Property is sold subject to any additional outstanding taxes. The Clerks office recommends that you reasearch any additional taxes that may be due with the Tax Collectors Office. PUBLISH: Aug-08-2018 Aug-152018 Aug-22-2018 Aug-29-2018 DELINQUENT REAL ESTATE TAXES DUE FOR THE YEARS: 2017, 2011, 2012, 2013, 2014, 2015, 2016 BASE BID AMOUNT: $6,425.34 REDEMPTION AMOUNT: $6,431.59*** ***ALL DELINQUENT TAXES NEED TO BE BROUGHT CURRENT IN ORDER TO REDEEM DUE TO SENATE BILL 478 EFFECTIVE JULY 1, 2011. PLEASE CONTACT THE TAX DEED OFFICE FOR SAID CHANGES TO AMOUNTS*** WARNING! THERE ARE UNPAID TAXES ON THE PROPERTY WHICH YOU OWN, HAVE A LEGAL INTEREST, OR MAY BE CONTIGUOUS TO YOUR PROPERTY. THE PROPERTY WILL BE SOLD ON LINE AT WWW.POLK.REALTAXDEED.COM ON Sep-20-2018 UNLESS THE BACK TAXES ARE PAID. TO MAKE PAYMENT OR TO RECEIVE FURTHER INFORMATION, CONTACT THE CLERK OF COURT AT P.O. BOX 9000, DRAWER CC-8, BARTOW, FL 33831-9000 OR BY PHONE AT 863-534-4528 Note: When redeeming property please be advised that payments must be tendered to the Tax Collectors Office. PLEASE REMIT A MONEY ORDER OR CASHIERS CHECK FOR TOTAL AMOUNT TO BE REDEEMED. MAKE PAYABLE TO: TAX COLLECT OR, POLK COUNTY August 8, 15, 22, 29, 2018 290781 3600493 NOTICE OF APPLICATION FOR TAX DEED Tax Deed Number: 00751-2018 NOTICE IS HEREBY GIVEN that POLK COUNTY the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No: 19896 Year of Issuance: June-01-2012 Description of Property: SOUTH LAKE WALES UNIT NO 6 PB 43 PG 1 LOTS 753 & 754 INCLUDES 2017 TAXES 35-30-27-928600-007530 Name in which assessed: MICHELE DAMOUR YVON DAMOUR Said property being in the County of Polk, State of Florida Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder on line on the 20th day of September 2018 at www.polk.realtaxdeed.com Dated this 19th day of June, 2018 Stacy M. Butterfield Clerk of Circuit Court of Polk County, Florida Property is sold subject to any additional outstanding taxes. The Clerks office recommends that you reasearch any additional taxes that may be due with the Tax Collectors Office. PUBLISH: Aug-08-2018 Aug-152018 Aug-22-2018 Aug-29-2018 DELINQUENT REAL ESTATE TAXES DUE FOR THE YEARS: 2017, 2011, 2012, 2013, 2014, 2015, 2016, 2010 BASE BID AMOUNT: $2,191.61 REDEMPTION AMOUNT: $2,197.86*** ***ALL DELINQUENT TAXES NEED TO BE BROUGHT CURRENT IN ORDER TO REDEEM DUE TO SENATE BILL 478 EFFECTIVE JULY 1, 2011. PLEASE CONTACT THE TAX DEED OFFICE FOR SAID CHANGES TO AMOUNTS*** WARNING! THERE ARE UNPAID TAXES ON TAX DEEDS32 THE PR O PERTY WHI C H Y O U OWN, HAVE A LEGAL INTEREST, OR MAY BE CONTIGUOUS TO YOUR PROPERTY. THE PROPERTY WILL BE SOLD ON LINE AT WWW.POLK.REALTAXDEED.COM ON Sep-20-2018 UNLESS THE BACK TAXES ARE PAID. TO MAKE P AYMENT OR TO RECEIVE FURT HER INFORMATION, CONTACT THE CLERK OF COURT AT P.O. BOX 9000, DRAWER CC-8, BARTOW, FL 33831-9000 OR BY PHONE AT 863-534-4528 Note: When redeeming property please be advised that payments must be tendered to the Tax Collectors Office. PLEASE REMIT A MONEY ORDER OR CASHIERS CHECK FOR TOTAL AMOUNT TO BE REDEEMED. MAKE PAYABLE TO: TAX COLLECTOR, POLK COUNTY August 8, 15, 22, 29, 2018 290781 3600499 Findthe perfect companion inthe Classifieds! N O TI C E O F APPLI C ATI O N F O R TAX DEED Tax Deed Number: 00756-2018 NOTICE IS HEREBY GIVEN that E Z ACCESS INC the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No: 15835 Year of Issuance: June-01-2016 D escription of Property: S 283.96 FT OF SW1/4 OF NE1/4 OF NE1/4 & W 10.00 FT OF S 283.96 FT OF SE1/4 OF NE1/4 OF NE1/4 LESS R/W FOR W LAKE WALES/OLD BARTOW RD & LESS: BEGIN AT SE COR OF SW1/4 OF NE1/4 OF NE1/4 RUN NORTH 209.00 FT WEST 209.00 FT SOUTH 209.00 FT EAST 209.00 FT TO POB INCLUDES 2017 TAXES 06-30-27-000000-011140 Name in which assessed: DEMECIO DIMAS EUFEMIA DIMAS Said property being in the County of Polk, State of Florida Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder on line on the 20th day of September 2018 at www.polk.realtaxdeed.com Dated this 19th day of June, 2018 Stacy M. Butterfield Clerk of Circuit Court of Polk County, Florida Property is sold subject to any additional outstanding taxes. The Clerks office recommends that you reasearch any additional taxes that may be due with the Tax Collectors Office. PUBLISH: Aug-08-2018 Aug-152018 Aug-22-2018 Aug-29-2018 DELINQUENT REAL ESTATE TAXES DUE FOR THE YEARS: 2017, 2015, 2016 BASE BID AMOUNT: $1,292.13 REDEMPTION AMOUNT: $1,298.38*** ***ALL DELINQUENT TAXES NEED TO BE BROUGHT CURRENT IN ORDER TO REDEEM DUE TO SENATE BILL 478 EFFECTIVE JULY 1, 2011. PLEASE CONTACT THE TAX DEED OFFICE FOR SAID CHANGES TO AMOUNTS*** WARNING! THERE ARE UNPAID TAXES ON THE PROPERTY WHICH YOU OWN, HAVE A LEGAL INTEREST, OR MAY BE CONTIGUOUS TO YOUR PROPERTY. THE PROPERTY WILL BE SOLD ON LINE AT WWW.POLK.REALTAXDEED.COM ON Sep-20-2018 UNLESS THE BACK TAXES ARE PAID. TO MAKE PAYMENT OR TO RECEIVE FURTHER INFORMATION, CONTACT THE CLERK OF COURT AT P.O. BOX 9000, DRAWER CC-8, BARTOW, FL 33831-9000 OR BY PHONE AT 863-534-4528 Note: When redeeming property please be advised that payments must be tendered to the Tax Collectors Office. PLEASE REMIT A MONEY ORDER OR CASHIERS CHECK FOR TOTAL AMOUNT TO BE REDEEMED. MAKE PAYABLE TO: TAX COLLECTOR, POLK COUNTY August 8, 15, 22, 29, 2018 290781 3600506 OTHER NOTICES38 NOTICE OF PUBLIC SALE CONTENTS OF THE FOLLOWING UNITS WILL BE SOLD OR OTHERWISE DISPOSED OF ON Tuesday, August 28, 2018 AT H&R STORAGE 1590 NORTH PARK AVENUE BARTOW, FL 33830 AT 9:00 A.M. Unit Name Contents 43 Wilson Miscellaneous 102 Shaffer Miscellaneous 108 Stephens Miscellaneous 67 Willis Miscellaneous 103 Wilmont Miscellaneous SALE BEING HELD TO SATISFY LANDLORD LIENS. CASH PAYMENT ONLY. CONTENTS MUST BE REMOVED AT TIME OF SALE. LANDLORD RESERVES THE RIGHT TO BID. August 15, 22, 2018 269710 3601536 IMPOUND TOWING 1985 40TH ST NW WINTER HAVEN, FL 33881 863-451-1703 NOTICE OF PUBLIC SALE IMPOUND TOWING gives notice of foreclosure of lien and intent to sell these vehicles at 8:30 am at 1985 40th ST NW, WINTER HAVEN, FL 33881, pursuant to subsection 713.78 of the Florida Statutes. IMPOUND TOWING reserves the right to accept or reject any and/or all bids. 2002 FORD VIN#1FAFP44462F218895 AUCTION DATE 09/16/2018 1998 NISSAN VIN#1N4DL01D9WC183633 2005 CHEV VIN# 1G1ZS52F7F239560 AUCTION DATE 09/20/2018 2008 DODGE VIN#2D8HN44H48R604696 AUCTION DATE 09/21/2018 1977 CHEVY VIN#CCS447A193377 AUCTION DATE 09/22/2018 August 22, 2018 326095 3605342 WEBB' S T O WIN G 719 MAGNOLIA AVE AUBURNDALE, FL 33823-4109 PHONE: 863-967-2354 FAX: 863-967-1723 NOTICE OF PUBLIC SALE WEBB'S TOWING gives Notice of Foreclosure of Lien and intent to sell these vehicles on 09/07/2018, 09:00 am at 719 MAGNOLIA AVE AUBURNDALE, FL 33823-4109, pursuant to subsection 713.78 of the Florida Statutes. WEBB'S TOWING reserves the right to accept or reject any and/or all bids. 1B3CB3HA3AD568194 2010 DODGE 2C3KA63H86H189581 2006 CHRYSLER 2T1BR32E95C454947 2005 TOYOTA 2T3KF4DV9AW033127 2010 TOYOTA 3N1CN7AP3HL800702 2017 NISSAN 4A3AL35T27E002245 2007 MITSUBISHI 4T1BE32K22U624920 2002 TOYOTA JH2AF5815CK002596 2012 HONDA JHMGD38698S051525 2008 HONDA JTHBK262X92086165 2009 LEXUS JTHCF1D28F5023758 2015 LEXUS SAJWA0FS1FPU67025 2015 JAGUAR August 22, 2018 328269 3604098

PAGE 63

Page 8The Polk County DemocratWednesday, August 22, 2018 Florida s Choice for Legal Advertising From Public Notices to Bid Requests and Government Employment, The Record is your source. Call 863.533.4183 For Additional Information and Special Low Rates.

PAGE 64

A -AAC Hldgs AAC ... ... ...dd 13.06 7.41 335 9.71 +7.9AAR AIR .30 .7 ...cc 49.05 34.25 137 45.99 +17.1ABB Ltd ABB .76e 3.3 ... 28.67 21.22 1171 22.98 -14.3ABM ABM .70 2.1 20 44.83 28.17 574 32.95 -12.6ADT Inc n ADT ... ... ... 9.60 6.93 3549 9.14 +16.9sAES Corp AES .52 3.7 11 14.00 9.86 3670 13.97 +29.0AFLAC s AFL 1.04 2.2 15 47.08 39.58 2961 46.92 AG MtgeIT MITT 2.00f 10.5 9 19.95 16.31 146 19.06 +.3AG Mtg pfA MITTpA 2.06 8.0 ... 25.93 24.88 2 25.78 +1.7AG Mtg pfB MITTpB 2.00 7.8 ... 25.73 24.50 12 25.60 +1.1AGCO AGCO .60 1.0 27 75.95 56.36 471 61.62 -13.7AH Belo AHC .32 7.1 ...dd 5.80 4.25 28 4.50 -6.3AK Steel AKS ... ... 20 6.80 4.00 9358 4.47 -21.0sAMC Ent AMC .68m 3.6 ...dd 18.80 10.80 1511 18.85 +24.8AMCON DIT .72 .8 20 100.00 80.95 87.05 -11.0AMN Hlth AMN ... ... 23 68.20 36.90 245 58.30 +18.4ARC Docu ARC ... ... 21 4.84 1.62 409 3.21 +25.9ASA Gold ASA .04e .4 ...q 12.99 8.56 80 8.94 -21.0AT&T Inc T 2.00 6.0 7 39.80 30.13 27526 33.40 -14.1AT&T 66 n TBB ... ... ... 26.72 24.13 181 24.90 -4.6A10 Ntwks ATEN ... ... ...dd 8.25 5.63 165 6.91 -10.5AU Optron AUO .18e ... ... 4.76 3.40 810 4.36 +17.8AVX Cp AVX .46 2.3 ...cc 21.48 14.51 218 20.17 +16.6sAXA EqH n EQH .13p ... ... 22.56 19.90 1096 22.68 +6.0AZZ Inc AZZ .68 1.2 24 56.05 39.50 139 54.75 +7.1Aarons AAN .12 .2 11 50.80 34.29 393 50.17 +25.9AbbottLab ABT 1.12 1.7 27 65.90 48.58 4032 64.75 +13.5AbbVie ABBV 3.84 3.9 18 125.86 69.91 3521 97.74 +1.1AberFitc ANF .80 2.8 20 29.69 9.03 2794 28.35 +62.7AbdAsPac FAX .42 9.9 ...q 5.29 4.18 469 4.24 -13.1AbdAustEq IAF .70e 11.4 ...q 6.77 5.85 21 6.14 -3.6AbdnChile CH .58e 8.5 ...q 9.64 6.52 164 6.82 -23.6AbdGlbInc FCO .84 10.4 ...q 9.48 7.80 41 8.04 -8.8AbdEMSmC ABE .21e 1.4 ...q 15.82 13.73 14.69 +1.0AbdGChina GCH .03e .2 ...q 14.02 11.57 12.37 -.7AbdnIndo IF .52e ... ...q 8.18 6.88 7.13 -6.7AbdnIsrael ISL .35e 1.1 ...q 21.97 18.43 18.68 -2.4AbdJapnEq JEQ .48e .7 ...q 9.89 8.18 2 8.24 -8.6AbdnLatA LAQ 1.21e 1.8 ...q 30.00 25.20 26.38 -1.3AbSingaFd SGF 1.09e 8.0 ...q 13.89 11.42 13.59 +9.4AcadIBD50 FFTY ... ... ...q 35.94 28.68 32.13 -3.2AcadiaRlt AKR 1.08 3.8 49 30.63 21.34 805 28.58 +4.5Accenture ACN 2.66 1.6 26 168.95 127.26 1282 164.61 +7.5AccoBrds ACCO .24 1.9 21 14.63 10.68 370 12.40 +1.6AcmeU ACU .44 2.1 21 28.01 18.51 2 21.08 -9.9AcornInt rs ATV ... ... ... 38.86 13.21 6 20.34 +15.3ActiniumP ATNM ... ... ...dd .85 .33 434 .64 -3.0Act Rep n GOP ... ... ... 23.61 19.73 22.40 +4.3Act Dem n DEMS ... ... ... 21.58 20.01 21.08 -.8Act TxR n TAXR ... ... ... 23.79 19.42 3 23.06 +7.9Actuant ATU .04 .1 ...cc 30.05 21.50 410 29.45 +16.4Acuity AYI .52 .4 17 186.99 109.98 516 148.10 -15.9Acushnet n GOLF ... ... ... 27.85 15.95 291 27.51 +30.5sAdaDvsEq ADX 1.32e 1.2 ...q 16.20 14.30 148 16.23 +8.0AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 62 19.44 -2.0AdmRsc AE .88 2.0 ...dd 50.59 32.80 11 44.76 +2.9Adecaogro AGRO ... ... ... 11.15 7.20 239 8.42 -18.6Adient n ADNT 1.10 2.4 ... 86.42 42.04 16656 45.56 -42.1AdtalemGl ATGE .36 .7 19 56.45 30.71 514 48.50 +15.3sAdvAuto AAP .24 .1 28 161.25 78.81 1190 160.15 +60.6sAdvDisp n ADSW ... ... ... 25.80 21.50 337 25.83 +7.9AdvDrainS WMS .32 1.0 27 32.10 17.90 371 31.75 +33.1Advansx n ASIX ... ... ... 46.51 30.36 145 33.36 -20.7AdvOil&Gs AAV ... ... 5 6.70 2.70 57 3.00 -30.2AdvClayCv AVK 1.13 7.3 ...q 16.50 14.62 81 15.54 -2.1AdvCCvII AGC .56 9.9 ...q 6.28 5.40 239 5.63 -6.0AdvClEnh LCM .84 10.9 ...q 8.77 7.65 25 7.73 -7.3AdSDorWr AADR .32e .6 ...q 64.00 47.31 25 51.53 -12.4AdvPerHY HYLD 3.54e 9.5 ...q 37.20 35.62 37.10 +2.6AdSNewT n FNG ... ... ... 24.13 19.60 49 21.39 -.4AdvSh ef n CWS ... ... ... 32.47 27.57 32.18 +2.7AdvS Kor n KOR ... ... ... 32.69 26.00 26.56 -14.3AdvSmCap SCAP ... ... ... 41.63 31.00 0 40.45 +15.6sAdvPacFlt FLRT 1.56e ... ...q 50.07 48.52 1 48.57 -1.6AdvSSage HOLD .41e .4 ...q 103.68 99.03 99.40 +.1AdvNtMS MINC 1.34e 2.8 ...q 48.91 46.31 5 47.95 -.9AdvSStarG VEGA ... ... ...q 31.97 28.75 0 31.84 +3.3Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 64.11 6 70.72 -1.0AdvMeidll MATH ... ... ...q 35.56 29.45 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 25.50 -1.4AdMadIntl FWDI .37e 1.3 ...q 33.10 27.80 28.01 -9.9AdMadDm FWDD .18e .3 ...q 57.19 47.83 3 55.53 +3.8AdvActBear HDGE ... ... ...q 8.91 7.35 93 7.36 -6.1Aecom ACM ... ... 12 39.90 30.15 515 33.52 -9.8AegeanMP ANW .08 4.2 5 5.25 .60 710 1.89 -56.0Aegon AEG .25e 4.1 ... 7.48 5.49 1084 6.08 -3.5Aegon cap AEH 1.59 6.1 ... 26.52 25.40 24 26.09 +1.0Aegon 6.5 AED 1.63 6.2 ... 26.83 24.55 8 26.35 +1.5Aegon t AEB .77 3.0 ... 25.35 23.55 7 25.17 +4.1Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 9 58.30 47.70 1323 57.05 +8.4Aerocntry ACY ... ... 3 17.34 10.10 2 15.78 +3.5AerohiveN HIVE ... ... ...dd 6.50 3.27 300 4.25 -27.1AerojetR AJRD ... ... ...dd 37.70 24.41 516 36.62 +17.4Aetna AET 2.00 1.0 19 199.95 149.69 2006 198.35 +10.0AffilMgrs AMG 1.20 .8 12 216.99 142.79 364 148.87 -27.5Agilent A .60 .9 76 75.00 60.42 2982 64.93 -3.0Agnico g AEM .44 ... 43 51.86 34.49 1092 35.57 -23.0sAgreeRlt ADC 2.16f 3.8 29 56.28 43.74 150 56.30 +9.4Air Inds AIRI .60 40.8 ... 1.95 1.17 17 1.47 -13.0AirLease AL .40 .9 6 50.70 38.46 998 46.28 -3.8AirProd APD 4.40 2.6 25 175.17 143.79 866 166.10 +1.2AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.2 7 25.30 18.97 325 21.63 -7.5AlaPw pf Q ALPpQ 1.25 4.9 ... 27.05 24.49 7 25.28 -4.9AlamoGp ALG .44 .4 27 120.58 87.54 78 99.99 -11.4AlamosGld AGI .02 .4 ... 8.58 4.28 1028 4.48 -31.2AlaskaAir ALK 1.28 1.9 9 82.68 57.53 1155 66.59 -9.4sAlbnyIn AIN .68 .9 34 78.30 50.30 200 78.20 +27.3Albemarle ALB 1.34f 1.4 15 144.99 86.75 1375 94.84 -25.8Alcoa Cp AA ... ... 22 62.35 38.05 3095 43.03 -20.1AlexB Inc ALEX .28 1.2 33 30.35 20.83 394 23.98 -13.6Alexanders ALX 18.00 4.9 ... 436.80 332.98 4 368.65 -6.9AlexREE ARE 3.72f 2.9 32 134.37 114.00 517 127.29 -2.5AlxRE pfD AREpD 1.75 5.0 ... 37.59 33.99 35.16 -5.0AlexcoR g AXU ... ... ... 1.85 1.00 202 1.12 -29.6AlgonPw n AQN .51f ... ... 11.34 9.45 68 10.22 -8.4Alibaba BABA ... ... 53 211.70 164.25 20091 177.92 +3.2Timmins g TGD/O ... ... 1 .48 Alio Gld rs ALO ... ... ... 4.94 .73 138 .77 -79.1AllegCp Y ... ... ...cc 646.55 521.07 39 640.28 +7.4AllegTch ATI ... ... ...dd 30.25 18.49 1238 26.25 +8.7Allegion ALLE .84 1.0 ... 89.81 73.85 501 87.79 +10.3Allergan AGN 2.88 1.5 12 237.41 142.81 1681 191.11 +16.8Allergn pfA AGNpA 55.00 10.1 ... 840.72 541.23 543.50 -7.3Allete ALE 2.24 2.9 23 81.24 66.64 170 78.48 +5.5AlliCAMun AKP .70 5.1 ...q 14.02 12.49 41 13.74 +1.1AlliData ADS 2.28 .9 14 278.33 192.02 271 240.88 -5.0AlliBNtlMu AFB .75 6.0 ...q 14.22 12.32 62 12.54 -6.4AlliOne rs AOI ... ... ...dd 30.70 9.85 182 18.15 +37.0AlliBGlbHi AWF .84 7.2 ...q 13.12 11.46 139 11.65 -8.7AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 8.6 14 30.80 22.90 252 30.00 +19.8AlliantEg s LNT 1.34 3.1 22 45.52 36.84 938 43.20 +1.4AlliGlCvInc NCV .78 11.0 ...q 7.28 6.41 178 7.08 +.7AlliGblCv2 NCZ .69 11.3 ...q 6.38 5.70 161 6.12 -1.4AlliNFJDv NFJ 1.20 9.2 ...q 13.81 12.29 250 13.10 +.4AlliGlEqCv NIE 1.52 6.5 ...q 23.45 19.47 75 23.23 +9.9Allz24Tgt n CBH ... ... ... 10.05 8.75 31 9.22 +1.3sAllnzgDI&Cv ACV 2.00 8.0 ...q 24.98 20.34 19 24.95 +14.2AlldCap47 AFC 1.72 6.7 ... 26.31 25.14 5 25.73 +1.0sAllisonTrn ALSN .60 1.2 17 48.99 32.93 1389 49.17 +14.2Allstate ALL 1.84 1.8 15 105.36 85.59 2725 101.44 -3.1Allstat pfA ALLpA 1.41 5.6 ... 26.20 24.63 7 25.28 -1.3Allstate 53 ALLpB 1.28 4.9 ... 27.28 25.10 20 25.85 -1.5Allstat pfC ALLpC 1.69 6.6 ... 26.91 25.39 27 25.49 -2.0 Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 9 25.77 -2.3Allstat pfE ALLpE 1.66 6.4 ... 27.29 25.65 50 25.77 -1.8Allstat pfF ALLpF 1.56 5.9 ... 27.59 25.02 4 26.23 -1.4AllyFincl ALLY .60f 2.2 12 31.29 21.81 3797 27.51 -5.7AlmadM n AAU ... ... ... 1.32 .56 72 .62 -39.5AlpUSQVal QVAL 1.35e 4.2 ...q 33.51 25.01 2 32.42 +5.6AlpValuIntl IVAL 1.35e 4.4 ... 35.03 29.64 3 30.45 -7.9AlpMoIntQ IMOM ... ... ...q 33.00 26.61 2 27.39 -9.8AlpMoUSQ QMOM ... ... ... 33.24 24.94 1 32.36 +13.1AlpArcVl n VMOT ... ... ... 31.39 25.62 4 28.72 -.9AlphaPro APT ... ... 17 4.25 3.15 31 3.45 -13.8AlpGDDiv AGD .78 7.6 ...q 11.55 10.12 10.33 -4.4AlpGPPrp AWP .60 9.6 ...q 6.98 5.99 6.23 -7.6AlpTotDiv AOD .69 7.8 ...q 10.03 8.59 8.79 -7.2AlpsETF GRI 1.52e 3.4 ...q 47.47 40.28 4 44.63 -.6AlpsEqSect EQL 1.83e 2.5 ...q 73.29 63.89 5 72.76 +4.6AlpDisrTc n DTEC ... ... ... 29.82 24.40 25 29.28 +16.1AlpBzSoMed BUZ ... ... ... 38.12 28.31 3 37.29 +16.4AlpsRivFlex RFFC ... ... ... 36.59 30.68 52 35.79 +3.1Alps RivDiv RFDA ... ... ... 33.92 28.25 38 33.64 +6.2AlpRvrCare RFCI ... ... ... 26.24 23.73 57 24.12 -2.4AlpRivUncn RFUN ... ... ... 26.57 24.98 21 25.39 -2.5AlpSprtJG SGDJ ... ... ...q 38.94 23.61 14 24.98 -25.7AlpMedBrk SBIO ... ... ...q 39.50 27.59 139 37.38 +14.0AlpSprotG SGDM .12e .8 ...q 22.94 15.42 45 15.97 -22.9AlpWkplEq EQLT .42e 1.1 ...q 39.15 32.95 1 38.21 +5.5AlpEDvDg EDOG .73e 3.4 ...q 27.38 20.65 7 21.52 -15.3AlpAlerEn ENFR 1.35e 5.8 ...q 24.50 19.24 2 23.27 +.8AlpIntDvDg IDOG 1.47e 5.5 ...q 30.26 26.05 26 26.83 -6.4sAlpBarr400 BFOR .25e .5 ...q 45.36 36.66 11 45.73 +10.0AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.23 32 24.59 -2.2AlpsDvDog SDOG 1.40e 3.0 ...q 49.27 41.57 89 46.67 +1.9AlpAlerMLP AMLP 1.35e 12.2 ...q 11.89 9.01 14540 11.09 +2.8Alteryx n AYX ... ... ... 57.43 18.64 704 54.53 +115.8Altice n ATUS ... ... ...dd 28.13 14.60 7813 18.65 -2.2AltisrcAst AAMC ... ... ...dd 116.00 55.00 0 63.76 -21.9AltisResid RESI .60 5.9 ...dd 12.53 9.87 10.22 -13.8Altria MO 2.80f 4.7 19 74.38 53.91 8366 59.93 -16.1AlumChina ACH ... ... ... 23.54 9.20 34 10.40 -42.0ATrFn pfA AFSIpA 1.69 9.0 ... 25.20 13.96 11 18.78 -8.8AmTrF pfB AFSIpB 1.81 9.2 ... 25.23 12.92 5 19.77 -9.6AmTrF pfC AFSIpC 1.91 9.2 ... 25.40 14.91 5 20.73 -7.8AmTrF pf F AFSIpF ... ... ... 24.00 13.93 15 19.31 -5.9AmTrF pfE AFSIpE ... ... ... 25.76 14.80 29 22.65 -1.2AmTrFn 7.5 AFST ... ... ... 27.34 23.30 12 24.85 -4.0AmTrFn 55 AFSS 1.81 7.4 ... 26.20 21.41 12 24.60 -1.6AmTrF pfD AFSIpD 1.88 8.6 ... 25.27 14.42 5 21.82 -1.7AmberRd AMBR ... ... ...dd 10.29 6.14 117 8.54 +16.3Ambev ABEV .05e 1.1 8 7.43 4.58 28189 4.72 -26.9AmbowEd n AMBO ... ... ... Ameren AEE 1.83 2.9 23 65.09 51.89 1155 64.21 +8.8Ameresco AMRC ... ... 24 15.35 6.95 48 14.75 +71.5AMovilL AMX .17e 1.0 25 19.91 14.85 2445 17.32 +1.0AmMovl A AMOV ... ... ... 19.87 14.77 4 17.22 +1.3AmAssets AAT 1.08f 2.7 25 41.69 30.62 206 39.62 +3.6AmAxle AXL ... ... 5 20.27 13.38 1963 17.96 +5.5AmCampus ACC 1.84 4.4 51 48.82 34.52 520 41.61 +1.4sAEagleOut AEO .55f 1.9 22 28.96 10.23 3092 28.99 +54.2AEP AEP 2.48 3.5 17 78.07 62.71 3703 71.65 -2.6AEqInvLf AEL .24f .6 16 38.56 25.43 576 37.57 +22.3sAmExp AXP 1.40 1.3 15 104.24 84.02 3214 104.81 +5.5AFnclGrp AFG 1.40 1.2 20 121.69 95.19 177 113.48 +4.6AFnclGp 54 AFGE 1.56 6.0 ... 27.09 25.20 8 25.90 -1.2AFnclGp 55 AFGH 1.50 5.9 ... 27.30 25.00 13 25.62 -2.3AHm4Rent AMH .20 .9 ... 23.12 18.39 1212 22.77 +4.3AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.2 ... 27.60 24.61 11 26.41 -3.5AHm4R pfE AMHpE 1.59 6.2 ... 27.53 24.53 6 25.81 -3.7AH4Rn pfG AMHpG 1.47 6.0 ... 26.38 22.27 37 24.40 -3.1AHm4R pfF AMHpF ... ... ... 26.27 22.43 1 24.54 -4.0AIG wt AIG/WS ... ... ... 23.10 16.33 20.10 +10.9AmIntlGrp AIG 1.28 2.4 ...dd 65.55 49.57 5861 53.80 -9.7AmLorain ALN ... ... ...dd .43 .14 12 .17 -4.0AMidstrm AMID .41 6.2 ...dd 15.25 5.30 415 6.65 -50.2AmrRlty ARL ... ... ...dd 21.57 8.00 3 17.91 +39.4AmRenAs n ARA ... ... ... 24.07 9.91 124 21.07 +21.1AmShrd AMS ... ... 15 3.28 2.25 1 3.05 +17.4AmStsWtr AWR 1.02 1.7 37 61.66 47.53 167 61.18 +5.6AmTower AMT 3.08f 2.1 43 155.28 130.37 1520 149.28 +4.6ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .4 ...cc 24.00 18.01 106 19.80 +.8AmWtrWks AWK 1.82 2.0 38 92.37 76.04 483 88.97 -2.8AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.4 33 48.37 39.41 339 40.27 -12.9Ameriprise AMP 3.60 2.5 11 183.90 129.87 754 141.88 -16.3AmeriBrgn ABC 1.52 1.7 10 106.27 71.90 769 87.99 -4.2Ametek AME .56f .7 32 79.32 61.77 1387 77.00 +6.3AmiraNatF ANFI ... ... ... 6.30 1.57 111 1.72 -58.8Ampco AP ... ... ...dd 18.60 7.20 23 7.70 -37.9Amphenol APH .92 1.0 36 95.90 78.12 872 94.15 +7.2AmpioPhm AMPE ... ... ... 4.95 .35 5486 .64 -84.3AmpSrLn n YESR ... ... ... 28.57 23.85 2 24.23 -.7AmpDivOpt DIVO ... ... ... 31.01 26.23 6 29.63 +2.2AmplOil n AMLX ... ... ... 13.72 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .76 38 1.14 +12.9Amrep AXR ... ... 10 7.71 6.44 1 7.35 +4.7Anadarko APC 1.00 1.6 73 76.70 39.96 3826 62.56 +16.6Anadrk 18 AEUA 3.75 11.4 ... 40.48 28.60 32.89 -5.1Andeavor ANDV 2.36 1.6 23 152.97 89.58 1998 147.90 +29.4AndeavLog ANDX 4.12 8.3 25 55.21 40.66 516 49.76 +7.7Anf DvAlt n DALT ... ... ... 10.90 9.62 4 10.51 +3.4AnglogldA AU ... ... ... 12.00 7.08 2965 7.54 -26.0ABInBev BUD 3.19e 3.2 25 126.50 91.70 2700 100.22 -10.2Anixter AXE ... ... 16 88.85 56.25 157 73.10 -3.8Annaly NLY 1.20 11.2 12 12.58 9.95 8147 10.68 -10.2Annaly pfC NLYpC 1.91 7.4 ... 26.02 25.00 14 25.78 +1.1Annaly pfD NLYpD 1.88 7.3 ... 25.85 24.06 10 25.63 +1.1Annaly pfG NLYpG 1.63 6.6 ... 24.83 23.35 89 24.67 -.4Annaly pfF NLYpF ... ... ... 26.59 24.54 16 25.90 +.3Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e .8 ... 22.39 14.85 1550 19.36 -1.8AnteroMid AM 1.56f 5.1 24 34.18 24.20 703 30.86 +6.3AnteroRes AR 1.00 5.5 38 22.69 16.31 3662 18.10 -4.7Anthem ANTM 3.00 1.1 16 268.04 179.40 725 262.60 +16.7Anthem un ANTX 2.63 4.6 ... 64.78 50.70 56.86 +1.5Anworth ANH .60 12.3 10 6.21 4.55 442 4.89 -10.1Anwrth pfA ANHpA 2.16 8.1 ... 27.49 25.35 0 26.58 +.5Anwrth pfB ANHpB 1.56 6.0 ... 30.60 24.60 2 26.00 -5.3Anwrth pfC ANHpC 1.91 7.6 ... 25.59 24.46 6 25.28 +.5Aon plc AON 1.60 1.1 29 152.78 130.87 799 144.36 +7.7Apache APA 1.00 2.3 27 49.59 33.60 1939 42.67 +1.1AptInv AIV 1.52 3.5 25 46.72 37.97 565 43.45 -.6AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.52 0 26.05 -4.9sApolloCRE ARI 1.84 9.5 12 19.35 17.56 874 19.44 +5.4ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.88 24.80 7 25.70 -.4ApolloGM APO 1.95e 5.7 12 37.35 28.00 602 34.35 +2.6ApollG pfA APOpA 1.59 6.2 ... 26.62 23.98 15 25.75 -2.1ApolG pfB APOpB 1.59 6.3 ... 25.30 24.25 22 25.29 +1.9ApolloI 43 AIY 1.72 6.8 ... 26.70 24.99 6 25.19 -3.4ApollSrFlt AFT 1.08a 6.7 ...q 18.69 15.94 50 16.15 -.4ApolloTact AIF 1.20a 7.7 ...q 16.39 15.27 55 15.59 -1.0AppHReit n APLE 1.20 6.8 39 20.19 16.72 1120 17.77 -8.9sApldIndlT AIT 1.20 1.5 21 77.53 54.00 244 78.30 +15.0Aptargrp ATR 1.28 1.2 30 104.95 79.97 210 103.29 +19.7Aptiv APTV .22 .2 18 103.23 77.06 840 93.76 +10.5AquaAm WTR .88f 2.3 28 39.55 32.37 545 37.84 -3.5Aquantia n AQ ... ... ... 18.49 9.60 244 12.48 +10.2sAcquavnt n WAAS ... ... ... 17.70 10.87 171 18.28 +17.8Aramark ARMK .90f 2.2 20 46.09 36.29 766 41.00 -4.1ArborRT ABR 1.00 8.5 9 11.81 7.88 1065 11.74 +35.9Arbor prA ABRpA 2.06 7.9 ... 26.32 24.81 2 25.94 +2.4ArborR pfB ABRpB 1.94 7.6 ... 25.95 24.59 1 25.46 -.4ArborR pfC ABRpC 2.13 8.1 ... 26.58 25.51 3 26.14 -.2ArborRT 21 ABRN 1.84 7.3 ... 25.87 25.20 25.26 -.7ArcLogist ARCX 1.76 10.7 23 17.17 14.00 16.51 ArcelorM rs MT .10p ... 7 37.50 24.74 1625 29.69 -8.1ArchCoal ARCH 1.60 1.8 9 102.61 68.95 267 90.94 -2.4ArchDan ADM 1.34 2.6 21 51.06 38.59 2866 50.74 +26.6Archrock AROC .53f 4.2 26 13.75 8.25 898 12.55 +19.5 Arconic ARNC .24 1.1 ...dd 31.17 16.47 2261 21.56 -20.9Arconic pf ARNCp 3.75 4.2 ... 92.00 84.56 2 89.00 +3.7Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 34 10.80 6.50 958 7.05 -31.9ArcusBio n RCUS ... ... ... 19.67 10.80 57 13.50 -21.5Ardaugh n ARD .56 3.5 ... 22.33 14.77 26 16.04 -24.0ArdmoreSh ASC ... ... ...dd 9.05 6.40 132 6.65 -16.9sAresCmcl ACRE 1.16f 8.1 13 14.25 11.96 134 14.40 +11.6AresDyCr ARDC 1.40 8.7 ...q 16.73 15.74 77 16.12 -1.8AresMgmt ARES 1.05e 5.0 14 25.95 17.55 516 21.05 +5.3AresMg pfA ARESpA 1.75 6.5 ... 27.35 25.31 12 26.89 +1.5Argan AGX 1.00 2.5 9 69.95 34.90 101 39.95 -11.2ArgoGp42 ARGD 1.63 6.4 ... 25.50 25.00 2 25.42 +.6ArgoGpInt ARGO 1.08b 1.7 13 65.90 49.65 103 62.65 +16.9AristaNetw ANET ... ... 49 311.67 169.61 560 271.83 +15.4ArkInnova ARKK ... ... ...q 48.57 30.47 359 47.37 +27.8ArkIndInno ARKQ ... ... ...q 37.14 28.35 15 36.23 +10.0ArkGenom ARKG ... ... ...q 31.89 21.72 118 31.69 +29.4ArkWebX.O ARKW .94p .7 ...q 59.32 37.94 94 56.91 +23.5Ark 3dPr n PRNT ... ... ... 27.21 22.65 22 26.11 +7.1Ark IsrTc n IZRL ... ... ... 22.04 19.16 5 21.40 +5.1ArlingAst AI 2.20 21.5 ...dd 13.41 9.88 361 10.24 -13.1ArlingAst23 AIW 1.66 6.9 ... 25.21 23.58 1 24.13 -1.2ArlingAst25 AIC 1.69 7.0 ... 24.85 23.05 4 24.04 -.8ArlAsst pfB AIpB 1.75 7.2 ... 25.85 22.97 10 24.45 -2.0sArmadaHof AHH .80 5.0 21 16.14 12.73 235 16.10 +3.7ArmrR pfA ARRpA 2.06 8.1 ... 25.75 23.71 5 25.45 ArmrR pfB ARRpB 1.97 7.8 ... 25.29 24.09 2 25.13 +.5ArmourR rs ARR 2.72 11.4 6 27.55 21.40 388 23.82 -7.4sArmsFloor AFI ... ... 52 17.91 12.03 153 18.06 +6.7ArmstrWld AWI ... ... 16 71.35 44.75 478 69.95 +15.5ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.0 ...q 19.24 16.98 15 17.69 -1.7ArrowEl ARW ... ... 11 87.26 72.31 358 79.12 -1.6ArwQVMEq QVM ... ... ...q 30.15 25.31 0 29.10 +5.0ArtisanPtr APAM 2.40a 7.2 22 41.45 29.10 236 33.25 -15.8AskanoG g AKG ... ... ... 1.38 .43 326 .85 +19.7sAsburyA ABG ... ... 10 76.50 50.25 147 77.40 +20.9AshfordHT AHT .48 7.4 ...dd 8.66 5.42 366 6.53 -3.0sAshfrd pfD AHTpD 2.11 8.0 ... 26.23 25.06 4 26.25 +4.2AshfHT pfF AHTpF 1.84 7.7 ... 25.50 22.21 4 23.95 -5.7AshfrH pfG AHTpG 1.84 7.7 ... 25.44 22.23 7 23.99 -4.5AshfrdH pfH AHTpH 1.88 7.7 ... 25.47 22.44 1 24.30 -4.4AshfrdH pfI AHTpI 1.88 7.8 ... 25.16 22.62 8 24.17 -3.7Ashford AINC ... ... 24 109.82 53.00 7 92.10 -1.0Ashland ASH 1.00f 1.2 47 86.63 60.28 661 85.46 +20.0AsiaPc APB .61e 2.2 ...q 15.71 12.95 3 13.40 -7.0AsiaTigr GRR .07e .6 ...q 11.49 10.08 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 3.99 9 4.81 -1.4AspenIns AHL .96 2.5 ...dd 47.65 34.80 821 37.75 -7.0Aspen pfC AHLpC 1.49 5.8 ... 28.99 25.21 33 25.71 -5.8AspIns pfD AHLpD 1.41 5.7 ... 26.60 23.71 14 24.86 -3.6AscBnc pfC ASBpC 1.53 5.9 ... 27.50 25.28 2 25.86 -4.8AsscBc pf D ASBpD ... ... ... 26.23 24.08 14 24.83 -4.4AsscdBanc ASB .60 2.2 17 29.03 20.95 682 27.70 +9.1AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 42.50 32.65 10 37.70 +10.6Assurant AIZ 2.24 2.1 52 111.43 84.34 675 105.44 +4.6AssuredG AGO .64 1.5 8 43.28 32.97 742 42.02 +24.1AsdGMu01 AGOpB 1.72 6.6 ... 26.40 25.36 3 25.98 -.1AsdGMu02 AGOpE 1.56 6.1 ... 26.82 24.81 7 25.55 -2.3AsdGMu03 AGOpF 1.40 5.6 ... 25.81 24.13 3 24.95 -.4AsteriasBio AST ... ... ...dd 3.74 1.20 55 1.65 -26.7AstraZen s AZN 1.37e 3.5 10 39.76 28.78 4979 38.76 +11.7AtHomGr n HOME ... ... 47 40.97 20.07 781 34.69 +14.1Atento SA ATTO .34p ... 11 12.90 5.45 38 6.35 -37.4Athene n ATH ... ... ... 55.22 43.09 733 50.06 -3.2sAtkoreInt n ATRK ... ... ... 27.87 15.66 503 28.20 +31.5AtlPwr g AT .12 ... ...dd 2.60 1.80 325 2.15 -8.5ATMOS ATO 1.94 2.1 17 94.85 76.46 265 92.90 +8.2AurynRs n AUG ... ... ... 2.69 .97 30 1.06 -35.4AutoNatn AN ... ... 12 62.02 41.60 533 47.59 -7.3Autohome ATHM ... ... 13 119.50 52.93 659 77.20 +19.4Autoliv ALV 2.32 2.5 15 115.42 75.32 556 92.90 +1.5AutoZone AZO ... ... 16 797.89 504.96 149 767.00 +7.8Auxilio n AUXO ... ... 32 3.68 3.29 3.47 Avalara n AVLR ... ... ... 59.40 32.10 279 42.35 -4.0AvalonHld AWX ... ... ...dd 20.20 1.83 254 3.97 +98.5AvalonBay AVB 5.88 3.2 24 191.20 152.65 385 181.03 +1.5Avangrid n AGR 1.76f 3.5 39 54.55 45.17 210 50.04 -1.1AvanosMd AVNS ... ... 31 66.22 41.51 63.75 +38.0AvayaHl n AVYA ... ... 19 23.76 19.08 693 21.99 +9.9AveICSFd ACP 1.44 10.9 ...q 14.93 13.31 13.24 -5.6AveryD AVY 2.26 2.1 36 123.67 91.98 419 107.23 -6.6tAvianca AVH .18e 3.1 ... 9.76 5.72 317 5.79 -27.9AvinoSG g ASM ... ... ... 1.80 .85 99 .97 -27.4Avista AVA 1.49 2.9 29 52.91 47.50 524 51.36 -.3Avon AVP ... ... 20 2.99 1.38 8323 2.04 -5.1Axalta AXTA ... ... 75 38.20 28.04 1658 30.14 -6.9AXIS Cap AXS 1.56 2.7 ...dd 64.06 47.43 410 56.75 +12.9AXIS pfD AXSpD 1.38 5.5 ... 25.98 23.79 7 24.96 -1.1AxisCap pfE AXSpE ... ... ... 25.85 23.39 14 24.97 -.8Azul n AZUL ... ... ... 35.05 15.53 922 17.72 -25.6AzurePwr n AZRE ... ... ... 18.10 12.53 2 15.31 +7.8B -B&G Foods BGS 1.90 5.9 9 39.75 22.00 521 31.95 -9.1B2gold g BTG ... ... 29 3.30 2.10 2183 2.32 -25.2BB&T Cp BBT 1.62f 3.1 15 56.31 43.03 2682 52.71 +6.0BB&T pfD BBTpD ... ... ... 26.35 24.87 8 25.73 +1.1BB&T pfE BBTpE 1.41 5.6 ... 26.20 24.49 15 25.15 -.4BB&T pfF BBTpF 1.30 5.2 ... 25.67 23.50 6 25.10 +.3BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 17 25.01 -.6BB&T pfH BBTpH 1.41 5.4 ... 27.33 24.95 17 26.30 -2.6BBVABFrn BFR .25e 2.5 ... 27.45 9.60 527 9.97 -60.4BBX Cap n BBX .03 .4 9 10.17 6.20 253 7.49 -6.0BCE g BCE 3.02 ... ... 49.06 40.19 654 41.41 -13.7BG Staffing BGSF 1.20 4.1 34 29.59 14.26 166 29.06 +82.3BGCPtrs 42 BGCA 2.03 8.0 ... 26.73 25.25 11 25.41 -1.9BHP BillLt BHP 1.66e 3.5 ... 52.62 39.92 2094 47.44 +3.2BHPBil plc BBL 1.66e 4.0 ... 47.92 34.96 1504 41.55 +3.1BP MidPt n BPMP ... ... ... 23.00 16.83 112 20.59 +.1BP PLC BP 2.38 5.6 23 47.83 33.90 3778 42.46 +1.0BP Pru BPT 3.60e 12.2 5 31.80 18.65 147 29.45 +46.5BRF SA BRFS ... ... ... 15.50 4.65 1854 4.90 -56.5BRT BRT .80f 6.1 11 14.20 7.63 21 13.19 +11.9BT Grp s BT .99e 6.7 ... 19.79 13.53 590 14.75 -19.0BWX Tech BWXT .64 1.0 32 72.18 52.94 478 64.46 +6.6B&W Ent n BW ... ... ...dd 7.66 1.30 591 1.38 -75.7BabShDHi BGH 1.84 9.5 ...q 20.83 18.35 76 19.43 +.3sBadgerMtr s BMI .60f 1.1 56 54.30 41.00 122 54.95 +15.0BakHuGE n BHGE .72f 2.2 ...cc 38.10 25.53 2824 32.29 +2.1BallCorp s BLL .40 1.0 21 43.24 34.71 1966 41.07 +8.5Ballanty BTN ... ... ...dd 6.70 3.95 2 4.85 +4.3BanColum CIB 1.27e 2.8 ... 51.38 36.38 514 44.58 +12.4BancCalif BANC .52 2.6 15 23.40 17.10 477 20.00 -3.1BcCalif pfC BANCpC 2.00 7.7 ... 27.00 25.46 25.94 -1.1BcCalif pfE BANCpE ... ... ... 28.59 24.70 5 26.56 +.5BcCal pfD BANCpD 1.84 7.0 ... 26.76 25.58 20 26.44 -.4BcBilVArg BBVA .27e 4.3 ... 9.54 6.00 2807 6.31 -25.8BcoBrades s BBDO .02r .4 ... 11.90 5.49 2 6.12 -27.4BcoBrad s BBD .06a .9 ... 11.98 6.53 19248 6.94 -25.5BcoLatin BLX 1.54 7.0 12 30.50 21.75 90 22.15 -17.7BcoMacro BMA ... ... 17 136.10 44.85 510 46.00 -60.3BcoSantSA SAN .21e 4.2 ... 7.57 4.88 6206 5.10 -22.0BcoSBrasil BSBR .29e 3.5 5 12.11 7.20 2297 8.40 -13.1BcSanChile BSAC .85e 2.8 ... 35.09 26.41 175 30.66 -2.0BcoChile BCH 2.12e 2.4 ... 104.17 77.86 31 88.87 -5.9BcpSouth BXS .68f 1.9 ... 35.55 27.20 883 35.05 +11.4Bcp NJ BKJ .24b 1.4 21 17.95 14.43 11 16.90 -2.8BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.7 ...q 24.19 19.66 9 22.37 +2.8BkofAm BAC .60f 1.9 16 33.05 22.75 53331 31.02 +5.1BkAML pfI BMLpI 1.59 6.3 ... 26.39 25.26 25.16 -3.2BkAML pfJ BMLpJ 1.02 4.2 ... 25.09 22.64 4 24.40 +4.4BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 25.44 -1.6BkAm pfE BACpE 1.02 5.0 ... 24.99 23.03 13 24.08 +1.1BkAm pfI BACpI 1.66 6.6 ... 26.87 25.00 25.29 -4.4BkAm pfL BACpL 72.50 5.6 ... 1352.71 1187.95 3 1295.99 -1.7BkAm pfW BACpW 1.66 6.4 ... 27.53 25.82 140 25.88 -4.7BkAm pfY BACpY 1.63 6.2 ... 27.39 25.82 213 26.12 -3.3BkAm wtA BAC/WS/A ... ... ... 19.88 10.69 19.73 +12.4BkAm wtB BAC/WS/B ... ... ... 3.29 .51 3.24 +51.4BkAm pfA BACpA ... ... ... 27.51 25.25 79 25.96 -4.5BkAm pfC BACpC ... ... ... 27.83 25.41 31 26.16 -4.7BkAML pfL BMLpL 1.02 4.3 ... 24.47 22.14 28 23.80 +1.3BkAML pfH BMLpH .77 3.5 ... 22.80 20.09 5 22.12 +2.4BkAML pfG BMLpG .77 3.5 ... 22.83 20.31 17 22.19 +2.5Bk of But n NTB 1.28 2.4 17 53.63 31.36 125 52.81 +45.5BkHawaii BOH 2.40 2.8 18 89.09 74.72 196 85.31 -.5BkMont g BMO 3.84e ... ... 84.71 71.37 550 81.05 +1.3BkNYMel BK 1.12f 2.1 13 58.99 49.39 4252 52.54 -2.5How to read the stock tablesSTOCK GLOSSARY „ bt primary exchange listing BATS cld issue has been called for redemption by company d new intraday 52-week low g dividends paid in Canadian funds, PE not shown h -Does not meet continued-listing standards lf late ling with SEC n stock was a new issue in the last year the 52-week high and low gures are calculated from their start date pf preferred stock issue pr preferences rs stock has undergone a reverse stock split, decreasing outstanding shares by at least 50 percent within the past year rt right to buy security at a specied price s historical prices have been adjusted for a split or distribution of 20 percent or more in the last 12 months. wi trades will be settled when the stock is issued wd when distributed wt warrant, allowing a purchase of a stock u new intraday 52-week high un unit, including more than one security v Trading halted on primary market vj company in bankruptcy, receivership or being reorganized under the bankruptcy law this appears in front of the name DIVIDEND FOOTNOTES: a: Extra dividend(s) paid, but are not included; b: Annual rate plus stock dividend; c: Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date PE footnotes q stock is a closed-end fund no P/E ratio shown cc P/E exceeds 99 dd loss in last 12 months 1 „ Name of stock. 2 „ Ticker Symbol company trades under. 3 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.4 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 5 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher prots.6 „ Range of closing prices in last year.7 „ Sales in thousands (10 = 10,000 shares), and closing price.8 „ Last trading price of the day. 9 „ Percent change for the year. st Arrows, indicate new highs or lows. Underline: indicates top 100 stocks by volume rank. Bold stocks designates which stocks have gone up or down 5% XYZcorp XYZ 1.20 3.6 17 34.09 27.27 2780 33.72 +20.7 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg 2 1 3 4 5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg6 7 9 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg8 Continued on next pageAdvanced 1798 Declined 994 New Highs 151 New Lows 18 Vol. (in mil.) 3,094 Pvs. Volume 2,697 1,717 1,651 2007 870 187 29 NYSE NASD Stocks Recap 23,500 24,000 24,500 25,000 25,500 26,000 FA MAMJJ 24,960 25,440 25,920 Dow Jones industrialsClose: 25,822.29 Change: 63.60 (0.2%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 8,100 FA MAMJJ 7,720 7,840 7,960 Nasdaq compositeClose: 7,859.17 Change: 38.17 (0.5%) 10 DAYSDOW 25888.82 25784.90 25822.29 +63.60 +0.25% s s s +4.46% DOW Trans. 11475.40 11360.62 11436.36 +74.50 +0.66% s s s +7.77% DOW Util. 739.85 732.50 734.72 -5.31 -0.72% s s s +1.57% NYSE Comp. 13032.25 12993.96 12996.77 +31.67 +0.24% s s s +1.47% NASDAQ 7897.68 7836.79 7859.17 +38.17 +0.49% t s s +13.85% S&P 500 2873.23 2861.32 2862.96 +5.91 +0.21% s s s +7.08% S&P 400 2039.61 2021.53 2034.67 +16.23 +0.80% s s s +7.06% Wilshire 5000 29976.05 29840.34 29877.11 +69.88 +0.23% s s s +7.49% Russell 2000 1722.29 1698.91 1718.05 +19.36 +1.14% s s s +11.89% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Wednesday, August 22, 2018

PAGE 65

BkNYM pfC BKpC 1.30 5.1 ... 26.39 23.75 18 25.33 +.7BkNova g BNS 3.28f ... 9 66.78 55.85 615 59.40 -7.9BankUtd BKU .84 2.1 13 44.97 30.37 630 40.89 +.4BarHarbr s BHB .80f 2.7 20 32.48 25.09 10 30.06 +11.3Br iPthCrd OILB ... ... ... 74.18 46.29 1 67.79 +14.6BarFIEur FEEU ... ... ...q 148.71 111.39 120.10 -9.3BarcFI HY FIGY ... ... ...q 185.67 127.16 159.95 -6.5BarcSPVeq VQT ... ... ...q 181.89 146.53 0 169.09 +6.8BarSelMLP ATMP 1.17e 5.3 ...q 22.97 17.78 336 22.17 +6.8BiP Cmdty DJP ... ... ...q 25.80 22.07 422 23.14 -5.2BarcGsci36 GSP ... ... ...q 17.81 12.94 3 16.22 +4.4BrcEnEu n FLEU ... ... ... 180.26 132.92 24 141.85 -10.9BiPNickel JJN ... ... ...q 17.50 12.10 16.82 +9.3BiPSPBWrt BWV ... ... ...q 80.07 74.65 77.50 -1.3BiP GCrb GRN ... ... ...q 18.41 6.85 17.90 +75.1BiPGbpUsd GBB ... ... ...q 37.80 33.38 36.14 +3.1BiPEurUsd ERO ... ... ...q 46.90 41.28 45.01 +3.2BiP Tin JJT ... ... ...q 50.46 44.15 48.42 +5.5BiPAg JJA ... ... ...q 32.99 29.85 32.12 +5.6BiP Softs JJS ... ... ...q 32.57 28.21 28.21 -11.7BiP PrM JJP ... ... ...q 60.90 55.14 59.06 +1.8BiP Plat PGM ... ... ...q 21.50 17.86 18.68 -.8BiP Lead LD ... ... ...q 66.21 43.00 51.02 -12.5BiP Cocoa NIB ... ... ...q 35.77 21.73 53 26.19 +14.7BiP Alum JJU ... ... ...q 20.10 16.89 20.10 +.8BarcBk prD BCSpD 2.03 7.6 ... 27.24 25.76 96 26.72 +.2BiPIndMet JJM ... ... ...q 30.93 26.95 29.55 -3.1BiPOpCur ICI ... ... ...q 43.42 35.77 37.90 +5.1BiPAsnGulf PGD .11e .3 ...q 50.00 40.00 40.10 -17.2BiPGems38 JEM 3.18e 10.9 ...q 33.00 28.08 29.20 -.1BiPNG GAZ ... ... ...q .34 .23 .23 BiPEngy JJE ... ... ...q 6.92 5.14 6.54 +3.9BarcBk prA BCSpA 1.78 7.1 ... 25.01 BiP JpyUsd JYN ... ... ...q 57.20 47.55 52.02 +9.4BiPAsia8 AYT 1.21e 2.9 ...q 45.81 38.77 42.16 +.7B iPInvVIX XXV ... ... ...q 45.60 36.44 37.00 -2.6sBarcCAPE CAPE ... ... ...q 128.24 106.78 1 128.23 +10.1BiPSPMLP IMLP 1.22e 6.3 ...q 19.89 15.44 185 19.46 +8.2Barclay BCS .15e 1.5 ... 12.55 9.25 1280 9.68 -11.2iPthNtGs n GAZB ... ... ... 47.02 36.56 39.88 -2.4BiP SPVix XVZ ... ... ...q 24.00 17.32 18.68 -18.6Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 23.35 16.42 64 17.53 +.2B iPVxST rs VXX ... ... ...q 56.50 25.59 31118 29.62 +6.1BarcWomLd WIL ... ... ...q 70.29 61.94 68.61 +2.3Barings BBDC 1.20 11.4 ... 12.19 7.57 616 10.50 +30.3Triangle 22 TCCA 1.59 6.3 ... 25.79 24.09 25.23 +.4TriangC 22 TCCB 1.59 6.3 ... 25.93 23.99 25.24 +.2BaringsCp s MCI 1.20 7.8 ...q 16.36 14.70 30 15.38 +.8BaringsPt MPV 1.08 7.3 ...q 15.65 13.94 12 14.72 +4.4BarcDisab RODI ... ... ...q 70.00 65.41 70.00 B&N Ed n BNED .60 9.4 19 9.10 4.99 298 6.35 -22.9BarnesNob BKS .60 10.1 ...dd 8.00 4.10 456 5.95 -11.2Barnes B .64 .9 64 72.87 52.42 203 69.23 +9.4Barnwell BRN ... ... ...dd 2.95 1.62 5 1.94 -6.7BarrickG ABX .12 1.2 57 18.35 9.72 8844 10.18 -29.6BasicEn n BAS ... ... ... 26.75 7.43 252 9.26 -60.5BauschHl BHC ... ... 6 27.79 10.94 2516 22.37 +7.7Baxter s BAX .76 1.1 34 76.51 60.53 5025 71.64 +10.8BaytexE g BTE ... ... 5 4.85 2.30 1796 2.98 -.7BeazerHm BZH ... ... 15 23.24 12.19 910 13.20 -31.3sBectDck BDX 3.00 1.2 ...cc 254.35 191.53 772 251.35 +17.4BectDk pfA BDXA ... ... ... 64.86 54.18 55 63.45 +9.6Belden BDC .20 .3 13 87.15 53.65 469 71.09 -7.9Belden pfB BDCpB ... ... ... 114.45 74.97 23 95.39 -7.4Belltrx g rs BXE ... ... 1 3.10 .84 69 .95 -44.9Belmond BEL ... ... ...cc 16.20 10.30 837 16.15 +31.8Bemis BMS 1.24 2.5 20 53.00 40.60 853 49.11 +2.8BenchElec BHE .60 2.3 38 35.80 23.98 278 26.40 -9.3Berkley WRB 1.52e 1.9 15 79.74 62.00 209 78.10 +9.0Berkley pfB WRBpB 1.41 5.7 ... 26.21 23.67 3 24.73 -2.0Berkly pfC WRBpC ... ... ... 27.00 24.45 6 25.08 -4.2Berkly pfD WRBpD 1.44 5.8 ... 26.50 24.10 10 24.75 -4.6BerkHa A BRK/A ... ... 25 326350.03 259040.00 0 313725.00 +5.4BerkH B BRK/B ... ... 28 217.62 172.61 2625 208.49 +5.2BerkHBcp BHLB .88 2.1 19 44.25 32.95 195 42.65 +16.5BerryPlas BERY ... ... 17 61.71 45.24 1589 46.43 -20.9sBestBuy BBY 1.80f 2.2 29 79.90 51.61 4695 81.43 +18.9Best Inc n BSTI ... ... ... 13.54 7.35 868 7.61 -15.3BigLots BIG 1.20 2.5 15 64.42 36.20 687 48.48 -13.7Biglari B BH ... ... 5 269.58 176.19 4 198.87 -21.0Biglari A BH/A ... ... ... 1036.79 935.00 0 963.88 BioAmber BIOA ... ... ...dd .72 .16 .16 -60.0BioRadA BIO ... ... 25 345.15 210.57 86 318.62 +33.5BioRadB BIO/B ... ... 82 317.00 210.71 317.00 +33.1BiohvnPh n BHVN ... ... ... 44.28 16.50 105 34.72 +28.7BioPhrmX BPMX ... ... ...dd .39 .10 5034 .15 +33.6BioTime BTX ... ... 3 3.16 1.98 229 2.44 +13.5BioTime wt BTX/WS ... ... ... .28 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 13 1.63 +25.4BitautoH BITA ... ... 10 54.42 18.47 748 20.86 -34.4BlkHillsCp BKH 1.90 3.1 18 70.97 50.49 441 61.01 +1.5BlkHCp un BKHU ... ... ... 77.25 56.40 0 65.81 -.5BlKnight n BKI ... ... 49 56.45 42.70 2072 52.55 +19.0BlkStMin n BSM 1.35f 7.3 31 19.29 16.30 126 18.50 +3.1BlackBerry BB ... ... ...dd 14.55 9.07 2314 10.12 -9.4BlackRock BLK 12.52f 2.6 19 594.52 408.62 639 474.93 -7.5tBlrk22Gl n BGIO ... ... ... 10.20 8.85 147 8.87 -9.5BlkBldAm BBN 1.58 7.2 ...q 23.96 21.26 87 21.95 -5.3BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 25 14.81 +1.7BlkCAIT BFZ .87 6.8 ...q 14.71 12.67 78 12.72 -7.7BlkCorBd BHK .78 6.1 ...q 14.26 12.63 86 12.89 -8.2BlkCpHiY HYT .84 7.9 ...q 11.47 10.41 245 10.63 -2.8BlkCrdAllo BTZ .97 7.8 ...q 13.66 12.03 191 12.39 -7.0BlkDbtStr rs DSU .82 7.3 ...q 11.86 11.11 114 11.30 -3.4BlkEngyRs BGR 1.32 9.1 ...q 15.77 12.32 63 14.50 +2.3sBlkEnhC&I CII 1.20 7.0 ...q 17.19 14.74 81 17.14 +4.6BlkEEqDv BDJ .56 5.9 ...q 9.65 8.03 301 9.44 +2.3BlEnhGvIn EGF .66 5.0 ...q 14.14 12.69 14 13.07 -2.5BlkFltRtInc FRA .81 5.8 ...q 14.63 13.69 129 13.95 +1.2BlkFloatR BGT .70 5.3 ...q 14.33 13.02 57 13.21 -5.1BlkFL2020 BFO .37 2.6 ...q 15.15 13.46 21 14.22 -1.4BlkGlbOp BOE 1.16 10.3 ...q 13.08 10.32 180 11.30 -9.7BlkHlthSci BME 2.40 6.0 ...q 41.54 32.81 21 40.14 +10.0BlkIT BKT .37 6.4 ...q 6.40 5.70 53 5.79 -6.2BlkIntlG&I BGY .59 10.2 ...q 6.85 5.63 214 5.81 -10.9BlkIQM BKN .74a 5.3 ...q 15.54 13.49 24 14.01 -6.1BlkLtdD BLW .95 6.4 ...q 16.30 14.77 73 14.96 -5.9BlkLTMu BTA .65a 5.7 ...q 12.54 11.09 32 11.40 -5.0BlkMDMB BZM .65 4.2 ...q 14.87 13.02 13.08 -4.0BlkMATxE MHE .70a 5.4 ...q 15.00 12.90 12.82 -8.0BlkMultSec BIT 1.40a 7.9 ...q 18.77 16.56 61 17.62 -2.9BlkMuIntD MUI .59a 4.5 ...q 14.41 12.92 37 13.21 -5.1BlkMuNYInt MNE .69 5.4 ...q 14.43 12.51 2 12.71 -6.6BlkMunihCA MUC .64 4.9 ...q 15.19 12.99 130 13.10 -7.7BlkMunHIQ MFL .86 6.8 ...q 15.29 12.64 56 12.70 -13.1BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.30 123 12.36 -7.7tBlMunhNJQ MUJ .71a 5.5 ...q 14.93 12.89 59 12.92 -10.7BlkMunihQ MUS .81 6.7 ...q 14.22 11.92 14 12.02 -10.2BlkMunHQ2 MUE .82 6.7 ...q 14.33 12.03 43 12.19 -12.4BlMunyCAQ MCA .88 6.5 ...q 15.69 13.18 97 13.39 -8.7BlkMunyInv MYF .97 7.0 ...q 16.19 13.58 37 13.92 -6.3BlkMunyIQ MFT .85 6.6 ...q 15.32 12.74 23 12.96 -7.0BlkMYMIQ MIY .83 6.5 ...q 14.35 12.77 18 12.84 -8.3BlMunyNYQ MYN .57a 4.8 ...q 13.43 11.79 91 11.92 -7.7BlkMunyPaQ MPA .86 6.5 ...q 14.76 13.16 16 13.19 -8.1BlMunyQlty MQY .96 6.9 ...q 16.09 13.66 84 13.84 -8.8BlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.36 262 12.39 -10.3BlkMuniast MUA .65a 4.9 ...q 15.84 13.04 32 13.32 -11.0Blk2018 BPK .06 .4 ...q 15.05 14.71 34 15.00 +1.6BlkMu2020 BKK .47a 3.1 ...q 15.82 14.92 44 14.99 -.1BlkMuBdT BBK .76a 5.3 ...q 16.14 13.95 44 14.30 -5.6BlkMuIIQ BAF .82 6.1 ...q 15.58 13.32 17 13.48 -9.0BlkMunIIT BBF .87 6.3 ...q 15.80 12.75 45 13.88 -1.0BlkMuIQT BYM .86 6.6 ...q 15.24 12.92 26 13.09 -7.8BlkMuIT BFK .78 6.0 ...q 14.72 12.64 60 13.06 -7.3BlkMuIT2 BLE .95a 6.8 ...q 15.59 13.31 13.99 -3.0BlkMuTTT BTT .86a 4.0 ...q 23.13 20.98 74 21.32 -4.6BlkMunienh MEN .73a 7.0 ...q 12.27 10.33 29 10.37 -11.1BlkMunihld MHD .89a 5.8 ...q 17.98 14.90 15 15.34 -7.1BlkMunihd2 MUH .81a 5.7 ...q 16.04 13.58 19 14.23 -3.7BlkMunvst MVF .64a 7.4 ...q 9.97 8.58 8.67 -9.8BlkMuniv2 MVT .88a 6.3 ...q 15.91 13.84 51 13.94 -9.8BlkMunyAZ MZA .83 5.5 ...q 17.40 14.50 15.08 -6.7BlMunyldCA MYC .74a 5.8 ...q 15.65 13.09 60 13.49 -8.8BlkMuniyld MYD .80a 5.8 ...q 15.58 13.04 79 13.83 -4.8tBlkMunyNJ MYJ .90 6.7 ...q 17.05 13.44 64 13.49 -14.6BlMunQlt2 MQT .80 6.7 ...q 13.91 11.88 25 12.05 -8.0BlkNJMB BLJ .83a 6.1 ...q 15.47 13.37 13.61 -7.6BlkNJIT BNJ .76 5.5 ...q 16.35 13.68 13.76 -8.6BlkNY18 BLH .03 .2 ...q 14.98 14.66 3 14.81 +.8BlkNYMB BQH .74 5.7 ...q 15.65 12.94 12 13.00 -11.7BlkNYIQT BSE .69 5.5 ...q 13.69 12.14 14 12.64 -4.0BlkNYIT BNY .83 6.6 ...q 15.44 12.41 12 12.47 -12.8BlkNYMu2 BFY .84 6.5 ...q 15.90 12.73 12.84 -13.3BlkRsCmdy BCX .79 8.9 ...q 10.50 8.22 349 8.84 -9.5BlkSciTch BST 1.20 3.6 ...q 35.83 22.97 97 33.37 +25.0BlkStMT BSD .78a 6.2 ...q 15.61 12.41 18 12.65 -7.5BlkU&Inf BUI 1.45 7.0 ...q 21.74 19.08 33 20.76 -4.0BlkVAMB BHV .83 5.3 ...q 19.27 15.53 15.76 -8.4BlkstFltRt BSL 1.08 6.0 ...q 18.51 17.01 35 18.13 +.7BlkstGSOSt BGB 1.26 7.8 ...q 16.21 15.51 82 16.10 +2.5Blackstone BX 2.70e 7.4 13 37.52 29.58 3278 36.49 +14.0sBlkstnMtg BXMT 2.48 7.3 13 33.93 29.51 988 33.97 +5.6BlkLSCrInc BGX 1.18 7.0 ...q 17.05 15.60 46 16.88 +6.0BlockHR HRB 1.00f 3.7 9 30.62 22.45 2105 26.73 +1.9BlonderT BDR ... ... ...dd 2.20 .38 26 1.34 +121.1BlueAprn n APRN ... ... ...dd 6.25 1.72 1941 2.27 -43.7BlueCapRe BCRH 1.20 11.9 ...dd 20.05 9.50 15 10.05 -16.6BluegVac n BXG .60 3.1 ... 26.22 13.00 108 19.66 +7.7BlueLinx rs BXC ... ... 11 46.42 7.57 110 36.18 +270.7BluerkRsd BRG 1.16 11.8 ...dd 11.81 7.02 166 9.82 -2.9BluerkRs pf BRGpA 2.06 7.9 ... 27.00 24.53 2 25.95 -1.6BluerkR pfD BRGpD 1.78 7.4 ... 25.92 20.84 3 23.99 -4.8BluerkR pfC BRGpC 1.91 7.5 ... 26.50 22.48 4 25.30 -.6Boeing BA 6.84 1.9 33 374.48 234.29 2931 353.77 +20.0BoiseCasc BCC .28 .6 17 49.30 28.00 343 46.55 +16.7BonanzaCE BCEI ... ... ...dd 40.38 23.33 358 32.05 +16.2BootBarn BOOT ... ... 14 28.30 7.37 393 27.69 +66.7sBoozAllnH BAH .76 1.5 24 49.91 33.44 971 50.30 +31.9BorgWarn BWA .68 1.5 13 58.22 42.06 3001 45.95 -10.1BostBeer SAM ... ... 36 329.95 144.60 87 296.55 +55.2BostProp BXP 3.20 2.5 31 132.82 111.57 653 129.80 -.2BosProp pfB BXPpB 1.31 5.3 ... 26.36 22.69 4 24.58 -2.7BostonSci BSX ... ... 27 37.30 24.54 6859 34.49 +39.1BldrG&IFd BIF .11a 1.0 ...q 11.84 9.72 127 11.19 +.9BovieMed BVX ... ... ...dd 5.49 2.20 133 4.87 +87.3BowlA BWL/A .68 4.7 40 16.64 13.61 1 14.55 -3.0Box Inc n BOX ... ... ...dd 29.79 17.25 1652 25.38 +20.2BoydGm BYD .20 ... 24 40.44 24.53 912 36.56 +4.3BradyCp BRC .83 2.1 25 40.90 32.45 206 39.05 +3.0BraemHot BHR .64 6.0 8 12.10 8.44 231 10.65 +9.5AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.3 20 18.69 15.21 612 16.76 -7.9BrasilAgro LND ... ... ... 4.55 3.21 36 3.50 -.1Braskem BAK .78e 2.8 ... 33.73 21.32 283 27.49 +4.7sBridgptEd BPI ... ... 20 13.53 5.31 298 13.04 +57.1BrigStrat BGG .56 2.6 13 27.34 16.26 497 21.31 -16.0sBrightHrz BFAM ... ... 54 117.09 77.69 149 117.19 +24.7BrghtSch n BEDU ... ... ...cc 28.18 10.80 139 13.05 -30.1BrghtSph BSIG ... ... ...cc 16.31 11.89 464 12.71 -21.5Brinker EAT 1.52 3.4 14 54.14 29.50 780 45.08 +16.1 Brinks BCO .60 .8 ...dd 88.10 67.58 156 78.90 +.3BrMySq BMY 1.60 2.7 59 70.05 49.96 5078 60.08 -2.0BristowGp BRS .28 2.6 ...dd 18.91 7.48 552 10.80 -19.8BritATob s BTI 2.24e 4.2 ... 71.45 48.00 1113 53.33 -20.4BrixmorP BRX 1.10 6.0 15 19.81 13.74 2234 18.27 -2.1sBroadrdgF BR 1.94f 1.5 39 134.48 76.06 562 132.85 +46.7Brookdale BKD ... ... ...dd 12.19 6.28 5167 8.46 -12.8BrkfdAs g s BAM .60 1.4 15 44.33 37.22 1352 42.59 -2.2sBrookBus n BBU .25 .6 ... 41.50 29.00 9 41.25 +19.5BrkfDtla pf DTLAp 1.91 8.4 ... 31.31 22.08 13 22.72 -21.1BrkGblInf INF 1.40 10.9 ...q 13.87 11.02 48 12.87 -.5BrkfInfra s BIP 1.88 4.7 28 46.88 37.27 155 40.06 -10.6BrkRlAs n RA .20p ... ... 24.36 21.06 151 23.39 +.1BrkfReEn BEP 1.96 6.2 ... 36.00 29.57 126 31.63 -9.4HeliosTR rt HTRr ... ... ... .64 sBrwnBrn s BRO .30 1.0 28 30.04 21.71 988 30.30 BrownFA s BF/A .79 1.5 31 57.70 38.86 7 53.35 +6.7BrownFB s BF/B ... ... 30 59.58 39.82 616 53.23 Brunswick BC .76 1.1 18 69.60 48.04 486 66.10 +19.7Buckeye BPL 5.05 13.6 11 59.67 32.03 836 37.01 -25.3Buckle BKE 1.00e 3.7 14 28.80 13.60 628 26.95 +13.5Buenavent BVN ... ... ...dd 16.80 11.67 1073 12.62 -10.4BldBear BBW ... ... 20 10.45 7.25 187 8.65 -6.0BungeLt BG 2.00 3.1 28 83.20 61.28 1358 63.88 -4.8sBurlStrs BURL ... ... 36 167.54 83.90 967 166.89 +35.6BylineBc n BY ... ... ... 24.80 19.02 56 23.81 +3.7C -C&J Eng n CJ ... ... ... 36.57 21.22 577 23.64 -29.4CTrkMH23 MLPC .89e 5.7 ...q 16.87 12.85 0 15.62 +2.6CtrMillr n MLPE ... ... ... 25.56 19.84 22.49 -3.0CAE Inc g CAE .36 ... ... 21.70 15.66 199 20.00 +7.8CAI Intl CAI ... ... 7 40.11 19.35 147 24.68 -12.9CBIZ Inc CBZ ... ... 27 24.00 14.35 159 23.45 +51.8CBL Asc CBL .80 17.2 2 9.10 3.80 1578 4.65 -17.8CBL pfD CBLpD 1.84 10.0 ... 24.96 16.30 17 18.38 -15.9CBL pfE CBLpE 1.66 10.1 ... 25.08 15.06 22 16.38 -25.7CBRE GRE IGR .60 8.0 ...q 8.05 7.17 231 7.52 -5.1CBRE Grp CBRE .20 .4 19 50.43 35.00 1306 48.08 +11.0CBS A CBS/A .72f 1.3 16 66.61 47.98 2 54.29 -9.2CBS B CBS .72 1.3 12 65.94 47.54 2038 53.97 -8.5CCA Inds CAW ... ... 13 3.75 2.44 1 2.80 -11.1CF Inds s CF 1.20 2.5 ...dd 50.54 28.47 2689 48.22 +13.4CGG rs CGG ... ... 2 7.50 1.88 12 2.92 -34.7CGI g GIB ... ... ... 66.31 49.41 87 65.11 +19.8CIT Grp CIT .64 1.2 22 56.14 43.25 776 55.11 +11.9CKE Inc CK ... ... ... CKX Lands CKX .12m 1.2 43 12.00 9.60 10.25 +.7CMS Eng CMS 1.43 2.9 30 50.83 40.48 2253 49.48 +4.6CNA Fn CNA 1.40f 3.1 13 55.62 44.27 96 45.68 -13.9CNH Indl CNHI .14e 1.2 ...cc 15.65 10.09 1205 11.81 -11.9CNO Fincl CNO .40 1.8 14 26.47 18.65 582 22.11 -10.4CNOOC CEO 4.92e 3.1 ... 185.72 114.30 76 160.62 +11.9CNX Midst CNXM 1.34 6.6 12 21.05 15.25 141 20.35 +21.3CNX Resc CNX .04 .3 ...dd 18.37 11.69 1611 15.58 +6.5ConslCoal n CCR 2.05f 11.7 ... 18.40 13.15 26 17.50 +11.8CONSOL n CEIX ... ... 11 48.12 19.51 204 42.50 +7.6tCPFL Eng CPL .12e 1.1 ... 17.69 10.63 18 10.60 -7.8CPI Aero CVU ... ... 13 11.75 7.60 12 8.65 -3.4sCRH Med CRHM ... ... ...cc 4.20 1.46 158 4.13 +55.8CRH CRH .72e 2.2 ... 39.32 31.38 437 33.16 -8.1CsopChiA50 AFTY 1.17e 7.9 ...q 20.51 13.83 7 14.74 -16.3Csop ChInt CNHX ... ... ...q 31.99 24.65 24.65 -15.4Csop Csi300 HAHA ... ... ...q 36.52 26.87 27.12 -19.4CSS Inds CSS .80 5.3 ...dd 30.29 13.56 34 14.98 -46.2CTS CTS .16 .5 29 39.20 21.55 134 35.35 +37.3sCURO Gp n CURO ... ... 61 29.15 13.50 197 29.70 +110.9CVR Engy CVI 3.00f 8.1 ...cc 47.67 17.60 917 37.01 -.6CVR Ptrs UAN .71e 19.6 ...dd 4.20 2.58 115 3.63 +10.7CVR Rfng CVRR 2.95e ... 19 26.00 7.05 500 21.00 +26.9CVS Health CVS 2.00 2.7 13 84.00 60.14 5057 73.69 +1.6CWA Inco n CWAI ... ... ... 26.93 24.45 24.87 -2.7CYSInv pfA CYSpA 1.94 7.7 ... 25.65 24.01 25.04 +.1CYSInv pfB CYSpB 1.88 7.6 ... 25.32 23.40 24.70 -.3CabGS t34 GYB .83 3.7 ... 23.49 21.60 3 22.33 -2.9CabcoJCP97 PFH 1.91 20.7 ... 17.65 8.74 31 9.22 -37.5CabAT&T34 GYC .83 3.6 ... 24.00 21.30 1 22.75 +.8sCableOne n CABO 8.00f 1.0 41 805.06 597.40 37 810.71 +15.3Cabot CBT 1.32 2.0 16 68.63 51.37 400 65.56 +6.4CabotO&G COG .24 1.0 46 29.57 21.71 5940 24.50 -14.3sCACI CACI ... ... 17 191.73 121.60 182 193.60 +46.3Cactus n WHD ... ... ... 37.50 19.18 359 33.07 +63.3CadencB n CADE .60f 2.1 28 31.44 20.00 1142 28.71 +5.9CaledoMn n CMCL .28 3.8 ... 9.94 5.17 19 7.29 -1.4sCaleres CAL .28 .7 18 37.23 22.39 306 37.92 +13.3CalifRes rs CRC ... ... ...dd 48.85 6.47 2192 32.70 +68.2CalifWtr CWT .75 1.8 30 46.15 35.25 199 41.45 -8.6Calix CALX ... ... ...dd 8.00 4.65 410 7.35 +23.5CallGolf ELY .04 .2 49 23.60 12.91 1642 22.93 +64.6CallonPet CPE ... ... 22 14.65 9.34 3417 11.01 -9.4Callon pfA CPEpA 5.00 9.6 ... 53.15 47.11 3 52.20 +1.8Calpine CPN ... ... ...dd 15.25 14.37 15.25 +.8CambrE rs CEI ... ... ...dd .40 .08 .10 -19.7Cambrex CBM ... ... 24 67.75 42.55 358 64.00 +33.3CambriaYld SYLD .49e 1.2 ...q 41.00 33.28 7 40.56 +5.7CambFgnY FYLD .75e 3.0 ...q 27.94 23.06 1 25.21 -4.4CambGblV GVAL .54e 2.3 ...q 28.50 22.85 32 23.36 -8.8CamGblMo GMOM .56e 2.1 ...q 29.42 25.60 5 26.69 -2.6CambGlAss GAA .55e 2.1 ... 28.60 26.41 10 26.81 -2.5CambrEmS EYLD ... ... ... 38.25 31.10 4 32.33 -6.8CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.00 8 25.41 -1.6CambTail n TAIL ... ... ... 24.66 20.34 7 20.52 -9.2CamValMom VAMO ... ... ...q 28.07 23.10 3 26.50 +6.2CamdenPT CPT 3.08 3.3 25 96.39 78.19 315 93.66 +1.7Cameco g CCJ .40 ... ... 12.19 7.68 1571 10.15 +10.0CampSp CPB 1.40 3.3 13 54.37 32.63 1859 41.87 -13.0CampWrl n CWH .54 2.6 ... 47.62 18.16 1304 20.61 -53.9Can-Fite CANF ... ... 12 2.75 1.12 28 1.22 -17.6CdaGoose n GOOS ... ... ... 68.75 16.96 910 54.03 +71.2CIBC g CM 5.32 ... 9 100.01 83.02 382 93.20 -4.3CdnNR gs CNI 1.82f ... ... 90.57 70.59 942 88.60 +7.4CdnNRs gs CNQ 1.34 ... ... 38.20 29.20 1625 34.60 -3.1CP Rwy g CP 2.60f ... ... 205.57 150.91 309 203.98 +11.6CannaeHl n CNNE ... ... ...dd 21.34 16.16 280 19.29 +13.3Canon CAJ ... ... ... 40.67 31.23 280 31.55 -15.6CantelMed CMD .17e .2 41 130.92 74.78 159 95.53 -7.1CapOne COF 1.60 1.6 16 106.50 76.98 2106 100.49 +.9CapOne wt COF/WS ... ... ... 63.91 36.19 62.00 +6.9CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 14 25.94 -.9CapOne pfD COFpD 1.68 6.4 ... 27.43 25.82 132 26.07 -2.8CapOne pfF COFpF 1.55 5.9 ... 27.31 25.49 8 26.21 -3.0CapOne pfB COFpP 1.50 5.9 ... 25.80 24.91 15 25.45 +.6CpOne pf H COFpH ... ... ... 27.19 25.12 32 25.87 -3.9CapOne pfG COFpG ... ... ... 25.55 23.25 40 24.82 -.8CapSenL CSU ... ... ...dd 16.72 7.18 430 7.69 -43.0CapInv n CIC ... ... ... 10.10 9.60 9.85 +1.8CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.6 13 9.98 8.01 385 8.43 -2.5Capstd pfE CMOpE 1.88 7.4 ... 25.85 24.62 20 25.34 CarboCer CRR ... ... ...dd 12.69 6.10 276 8.15 -19.9CardnlHlth CAH 1.90 3.7 ...dd 75.75 48.14 2607 51.66 -15.7Care.com CRCM ... ... ...cc 22.95 13.15 214 19.19 +6.4Carlisle CSL 1.48 1.2 21 127.06 92.39 175 126.82 +11.6CarMax KMX ... ... 20 81.67 57.05 876 75.82 +18.2Carnival CCL 2.00 3.3 14 72.70 56.45 3208 61.45 -7.4CarnUK CUK 1.80f 3.0 ... 72.29 56.76 260 60.90 -8.1CarpTech CRS .80f 1.4 45 61.49 37.89 107 57.72 +13.2CarrSrv CSV .30 1.3 17 28.96 22.16 78 23.97 -6.8Cars.cm CARS ... ... ... 32.94 20.94 355 26.81 -7.0Carters CRI 1.80 1.7 17 129.00 83.84 456 108.50 -7.7sCarvana A n CVNA ... ... ... 58.73 12.17 1208 58.38 +205.3CastleBr ROX ... ... ...dd 1.60 .98 142 1.14 -6.6CastlightH CSLT ... ... ...dd 5.95 2.65 444 2.95 -21.3Catalent CTLT ... ... 72 47.87 34.54 737 41.57 +1.2CatchMTim CTT .54 4.4 ...dd 13.73 11.10 152 12.34 -6.0Caterpillar CAT 3.44f 2.5 17 173.19 113.27 2996 139.99 -11.2CatoCp CATO 1.32 5.5 23 26.88 10.76 248 23.88 +50.0CedarF FUN 3.56 6.8 14 70.82 50.10 465 52.10 -19.8CedarRlty CDR .20 4.3 11 6.29 3.54 246 4.62 -24.0CedarR pfB CDRpB 1.81 7.3 ... 25.61 22.03 4 24.93 -1.4CedrRT pfC CDRpC 1.63 7.2 ... 25.39 18.82 4 22.77 -9.1CelSci wt CVM/WS ... ... ... .05 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 3.66 .82 2420 1.62 -14.3Celanese CE 2.16f 1.8 12 118.51 94.38 695 116.84 +9.1Celestic g CLS ... ... 10 12.76 9.79 267 12.45 +18.8Cellcom CEL ... ... 7 10.62 5.43 10 6.11 -40.1Cementos CPAC .50e 4.5 ... 14.11 10.90 1 11.01 -11.2Cemex CX .29t ... ... 9.54 5.72 11513 6.96 -7.2Cemig pf CIG .08e 4.3 ... 2.93 1.66 2733 1.86 -9.7Cemig CIG/C .08e 4.6 ... 3.16 1.58 1 1.75 -5.5CenovusE CVE .20 ... 7 11.52 7.09 1652 9.33 +2.2Centene s CNC ... ... 22 145.38 83.43 1132 143.80 +42.5CC MLPInf CEN 1.25 12.6 ...q 11.48 8.12 362 9.96 CenterPnt CNP 1.11 4.0 20 30.45 24.81 1981 28.06 -1.1CentElBr B EBR/B ... ... ... 9.06 3.43 155 4.33 -36.2CentElecBr EBR ... ... ... 7.86 3.14 666 3.75 -34.2CnEurRusT CEE .56e 2.5 ...q 28.32 22.29 15 22.73 -6.8CFCda g CEF .01 .1 ...q 13.75 12.57 13.50 +.7CenPacFn CPF .84 2.9 18 33.15 27.19 142 29.25 -1.9CentSecur CET 1.78e .7 ...q 29.00 24.46 15 28.85 +5.3CentrusEn LEU ... ... ...dd 5.14 2.58 6 2.65 -33.9CentCmtys CCS ... ... 15 36.00 21.90 409 30.00 -3.5sCntryLink CTL 2.16 9.0 11 23.90 13.16 10944 23.98 +43.8CerdHCM n CDAY ... ... ...dd 42.46 29.68 242 34.74 +13.8Cervecer CCU .35e 1.3 ... 30.35 24.37 697 27.19 -8.1ChannAdv ECOM ... ... ...dd 15.63 8.30 70 13.15 +46.1CharahSol n CHRA ... ... ... 12.00 6.28 51 7.60 -36.7ChRvLab CRL ... ... 24 130.66 96.70 389 120.17 +9.8ChaseCorp CCF .80f .6 38 131.35 91.60 40 127.00 +5.4ChathLTr CLDT 1.32 6.1 30 23.91 17.90 380 21.74 -4.5CheetahM CMCM ... ... ... 18.18 7.38 1904 11.01 -8.9sChegg CHGG ... ... ...dd 31.02 13.52 662 30.97 +89.8Chemed CHE 1.12 .3 28 335.99 186.09 59 320.02 +31.7Chemours n CC 1.00f 2.3 11 58.08 42.00 1001 43.73 -12.6CheniereEn LNG .56p ... ...dd 69.50 40.36 950 62.51 +16.1ChenEnLP CQP 2.24 5.9 ...dd 39.97 26.41 273 38.09 +28.5ChenEnHld CQH 2.04f 6.9 29 33.59 24.03 90 29.55 +6.7CherHMtg CHMI 1.96 10.6 4 19.20 16.01 85 18.45 +2.6ChrHMt pfA CHMIpA 2.05 8.1 ... 26.03 24.47 12 25.46 -1.3ChesEng CHK ... ... 8 5.60 2.53 17162 4.56 +15.2ChesEn pfD CHKpD 4.50 8.0 ... 57.99 45.99 9 56.50 +13.7ChesGranW CHKR .32e 18.5 1 2.35 1.20 58 1.70 -8.1sChespkLdg CHSP 1.60 4.9 34 32.95 24.44 249 32.79 +21.0ChespkUtil CPK 1.48f 1.7 24 87.25 66.35 27 85.00 +8.2Chevron CVX 4.48 3.8 52 133.88 105.30 4812 117.94 -5.8ChiRivet CVR .84 2.6 ... 34.51 26.50 1 32.19 +1.2Chicos CHS .34 3.4 13 10.90 6.96 2611 10.05 +13.9Chimera rs CIM 2.00 10.6 8 19.77 15.77 622 18.95 +2.5Chimer pfA CIMpA 2.00 7.7 ... 26.74 24.51 9 26.13 +1.2Chimer pfB CIMpB 2.00 7.7 ... 26.47 24.88 30 26.02 +.9ChiCBlood CO ... ... 38 14.95 8.65 11.79 +18.5ChinaDEd DL .45e ... 10 10.71 6.61 19 8.33 -10.1ChinaEAir CEA ... ... ... 45.33 24.44 41 31.39 -13.1ChinaFd CHN .55e 2.8 ...q 24.76 19.16 7 20.00 -7.6ChinaGreen CGA .10e 9.3 2 2.11 .95 42 1.08 -12.9ChinaLife s LFC .14e 1.2 ... 17.85 11.52 431 12.04 -22.9ChinaMble CHL 3.50e 7.4 ... 56.65 43.25 851 47.08 -6.8ChiNBorun BORN ... ... 2 1.57 1.07 22 1.09 -13.2ChOnlEd n COE ... ... ... 16.96 8.77 2 9.77 -21.8ChinaPet SNP 3.73e 3.9 ... 105.61 69.60 96 94.71 +29.1 ChinaPhH CPHI ... ... ...dd 1.45 .15 98 .23 +33.0ChinRap n XRF ... ... ... 12.86 1.60 123 2.72 -52.4ChinaSoAir ZNH .64e 1.9 ... 70.52 29.63 75 34.04 -34.3ChinaTel CHA 1.21e 2.5 ... 53.78 41.28 36 48.02 +1.2ChinaUni CHU ... ... ... 16.55 11.25 167 11.96 -11.6ChiXFsh rs XNY ... ... ...dd 7.10 3.60 6.55 +33.9ChinaYuch CYD .73e 3.7 6 27.98 17.09 55 19.69 -18.0ChinZenix ZX ... ... ...dd 2.31 .86 1.38 +13.4Chipotle CMG ... ... ...cc 530.68 247.52 450 518.90 +79.5ChoiceHtls CHH .86 1.1 38 85.35 59.90 311 77.40 -.3ChrisBnk CBK ... ... ...dd 1.54 .75 127 .94 -26.0ChubbLtd CB 2.92e 2.2 17 157.50 123.96 1208 135.03 -7.6ChungTel CHT 1.29e 3.7 ... 39.33 33.54 97 35.13 -.9ChurchDwt s CHD .87f 1.5 ... 58.03 43.21 1403 56.79 +13.2CienaCorp CIEN ... ... 6 27.73 19.40 1931 27.27 +30.3Cigna CI .04 ... 18 227.13 163.02 2357 186.05 -8.4Cimarex XEC .64 .8 12 130.16 80.53 825 83.72 -31.4CincB pfB CBBpB 3.38 6.9 ... 52.37 48.00 3 49.25 -3.4CinciBell rs CBB ... ... 57 22.20 9.90 310 13.00 -37.6Cinemark CNK 1.28f 3.4 17 44.00 32.03 615 37.67 +8.2CinerRes CINR 2.27 8.4 11 29.36 23.38 7 27.13 +8.0Circor CIR .15 .3 27 56.37 35.16 170 44.99 -7.6Cision CISN ... ... 44 17.28 11.11 250 16.71 +40.8CapAcIII wt CISNW ... ... ... 1.88 CitGBP Dl n UGBP ... ... ... 32.62 19.06 1 20.46 -22.7CitCHF Dl n UCHF ... ... ... 32.08 22.48 22.48 -15.3Citi GBP n DGBP ... ... ... 30.45 18.65 1 28.17 +32.1CitEUR Dl n UEUR ... ... ... 31.62 19.65 0 21.46 -22.2Citi EUR n DEUR ... ... ... 30.00 18.78 12 27.28 +18.9Citi AUD n DAUD ... ... ... 28.90 18.62 0 26.66 +33.3CitAUD Dl n UAUD ... ... ... 32.65 21.25 22.38 -16.2Citi JPY n DJPY ... ... ... 25.15 18.17 22.93 +.5CitJPY Dl n UJPY ... ... ... 39.22 23.90 25.86 -11.5Citi CHF n DCHF ... ... ... 26.77 19.08 26.13 +10.8CitiStratDv DIVC ... ... ...q 37.34 32.65 36.39 +4.0Citigp pfN CpN 1.97 7.3 ... 27.80 26.03 85 27.09 -1.4CgpVelLCrd UWT ... ... ... 45.10 12.13 1736 32.09 +30.9CgpVelICrd DWT ... ... ... 32.84 5.81 4058 7.56 -46.2Citigroup C 1.80f 2.5 12 80.70 64.38 12224 71.24 -4.3Citigp wtA C/WS/A ... ... ... .15 .06 .12 +23.0Citigrp pfC CpC 1.45 5.7 ... 25.86 24.70 9 25.38 -.3Citigp pfJ CpJ 1.78 6.3 ... 29.75 27.59 27 28.19 -2.3Citigp pfK CpK 1.72 6.2 ... 29.38 26.85 57 27.75 -2.7Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.0 ... 27.40 25.44 43 26.29 -2.4Citigrp pfL CpL 1.72 6.7 ... 27.12 25.48 26 25.75 -3.0CitizFincl CFG .52 1.3 11 48.23 31.51 3257 41.27 -1.7CitizInc CIA ... ... ...cc 8.70 6.67 48 7.88 +7.2CityOffce g CIO .94 ... 10 13.93 10.03 328 12.96 -.4CityOff pfA CIOpA 1.66 6.7 ... 26.47 22.78 1 24.75 -1.7Civeo CVEO ... ... ...dd 4.64 1.61 276 3.92 +43.6CivitasSolu CIVI ... ... 27 19.90 11.15 93 15.90 -7.0ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.1 ...q 17.55 14.85 1 15.71 -5.7sCleanHarb CLH ... ... ...cc 64.71 44.75 334 65.00 +19.9ClearChan CCO ... ... ...dd 5.35 3.60 168 4.65 +1.1ClrBrEnTR CTR 1.35e 11.4 ...q 13.18 9.50 111 11.87 +2.2ClrLgCap n LRGE ... ... ... 33.55 26.78 1 33.19 +12.9ClrbrgMLP CBA .80m 9.7 ...q 9.58 6.53 220 8.24 -.5ClearEnFd CEM 1.76f 11.6 ...q 17.36 12.10 161 15.17 -.7ClrbEOpFd EMO 1.47e 12.3 ...q 13.36 9.56 139 11.95 +1.3ClearwPpr CLW ... ... 16 50.60 21.55 213 29.35 -35.4ClevCliffs CLF ... ... 7 11.44 5.60 6606 9.80 +35.9ClipRlty n CLPR .38 ... ...dd 12.64 7.62 54 11.91 +19.2Clorox CLX 3.84 2.6 24 150.40 113.57 1206 146.55 -1.5CloudPeak CLD ... ... ...dd 5.70 2.22 438 2.49 -44.0Cloudera n CLDR ... ... ... 22.43 12.57 914 13.70 -17.1CloughGA GLV 1.44 11.3 ...q 14.39 12.25 49 12.73 -4.6CloughGEq GLQ 1.38 9.3 ...q 15.09 12.71 32 14.83 +10.9ClghGlbOp GLO 1.20 10.6 ...q 11.67 10.40 176 11.29 +3.8CCFemsa KOF 1.75e 2.8 ... 86.51 54.53 51 62.31 -10.5CocaCola KO 1.56 3.4 87 48.62 41.45 13619 46.22 +.7CocaCEur n CCE 1.04 2.5 ... 44.14 36.17 885 41.95 +5.3Coeur CDE ... ... 51 9.87 5.45 2308 5.60 -25.3Cohen n COHN .80 8.1 ...dd 12.00 7.50 5 9.82 +22.4CohSClosed FOF 1.04 7.9 ...q 13.52 11.60 56 13.15 -1.2CohStGlbI INB 1.12 11.7 ...q 10.44 9.05 93 9.54 -3.4Cohen&Str CNS 1.32 3.1 19 47.83 36.29 49 42.35 -10.4CohStInfra UTF 1.60 6.8 ...q 24.61 20.88 140 23.45 -2.3C&SLtDP&I LDP 1.87 7.6 ...q 27.25 24.72 55 24.78 -4.9C&SIncEgy MIE 1.32 12.2 ...q 11.40 8.86 64 10.81 +5.5CohStQIR RQI .96 7.6 ...q 12.93 10.55 304 12.55 -.8CohStRE RNP 1.48 7.4 ...q 21.98 17.91 150 19.89 -6.5CohStSelPf PSF 2.06 7.3 ...q 29.03 25.16 19 28.04 -.7CohenStTR RFI .96 7.4 ...q 12.99 11.50 51 12.97 +1.6Colfax CFX ... ... 24 43.29 28.80 679 33.74 -14.8ColgPalm CL 1.68 2.5 23 77.91 61.28 2319 67.40 -10.7ColonCap CLNS ... ... ... 13.30 5.28 1253 6.10 -46.5ColCap pfB CLNSpB 2.06 8.1 ... 25.95 22.26 2 25.49 +.3ColCap pfE CLNSpE 2.19 8.4 ... 27.45 23.86 4 25.94 -2.4ColCap pfG CLNSpG 1.88 7.7 ... 26.68 22.49 4 24.30 -3.4ColCap pfJ CLNSpJ ... ... ... 24.84 21.48 25 23.59 -3.9ColCap pfI CLNSpI 1.79 7.6 ... 25.75 21.81 13 23.57 -6.4ColCap pfH CLNSpH 1.78 7.5 ... 25.89 21.61 1 23.79 -4.9ColNthSC n CLNC ... ... ...cc 21.20 18.16 19.62 -4.5Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 29.30 -2.9Col SusInt n ESGN ... ... ... 32.31 27.17 28.18 -7.8Col SusUS n ESGS ... ... ... 32.51 28.62 30.47 +3.0ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7Col Bey BBRC .50e 2.8 ...q 20.47 16.95 0 17.86 -3.1ColEmxChi XCEM ... ... ...q 30.22 24.42 1 25.25 -8.7ColQualDv HILO .32e 2.2 ...q 17.10 13.72 14.49 -8.8Col EMCns ECON .10e .4 ...q 29.87 22.59 147 23.27 -17.3Col IndiaC INCO .03e .1 ...q 51.06 41.41 8 47.86 -3.5Col IndiaInf INXX .10e .8 ...q 16.79 11.99 6 13.10 -17.4Col IndSC SCIN .17e .9 ...q 25.98 16.18 7 18.00 -23.2ColumbPT CXP .80 3.5 14 23.55 19.55 345 23.09 +.6ColSelTec STK .92a 4.3 ...q 24.58 20.09 125 21.64 -2.7Comcst29 CCZ 1.58e 3.0 ... 64.00 50.30 52.50 -16.5Comerica CMA 2.40f 2.4 17 102.66 64.04 1565 99.43 +14.5Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3ComfrtS FIX .34f .6 36 59.05 32.65 502 57.25 +31.2ComndSec MOC ... ... ...dd 3.55 1.20 15 1.75 -43.0CmclMtls CMC .48 2.2 45 26.72 17.05 722 22.26 +4.4sCmtyBkSy CBU 1.52f 2.3 18 66.11 48.89 215 66.49 +23.7CmtyHlt CYH ... ... ...dd 7.93 2.66 2662 3.47 -18.5CmtyHcT n CHCT 1.61f 5.1 85 32.81 22.41 210 31.52 +12.2CBD-Pao CBD .08e .4 ... 25.90 18.36 367 19.96 -15.3CompDivHd CODI 1.44 8.2 ...dd 18.35 14.60 61 17.65 +4.1ComDivH pf CODIpA 1.81 7.9 ... 25.75 20.01 8 22.78 -7.6CompssMn CMP 2.88 4.6 22 76.65 56.50 302 63.10 -12.7Compx CIX .20 1.5 12 16.50 11.95 2 13.10 -1.5ComstkM rs LODE ... ... ... 1.02 .15 654 .17 -56.9ComstkRs rs CRK ... ... ...dd 12.32 4.01 330 8.81 +4.1ConAgra CAG .85 2.3 18 39.43 32.16 6258 37.52 -.4ConchoRes CXO ... ... 20 163.11 106.73 1307 135.03 -10.1ConcdMed CCM ... ... ...dd 4.23 2.46 4 3.31 -.6CondHos rs CDOR .78e 7.5 21 10.99 8.13 7 10.46 +5.1Conduent n CNDT ... ... ... 21.61 14.95 812 21.49 +33.0ConocoPhil COP 1.14f 1.6 57 73.76 42.27 3629 70.89 +29.1ConEd ED 2.86 3.6 16 89.70 71.12 1477 79.62 -6.3CnsTom CTO .28f .4 7 67.97 53.25 15 64.01 +.8ConstellA STZ 2.96f 1.5 16 236.62 195.96 2942 200.49 -12.3ConstellB STZ/B 2.68f 1.3 20 234.00 191.29 1 201.00 -11.6Constellm CSTM ... ... ... 14.10 9.08 442 11.60 +4.0CnE pfB CMSpB 4.50 4.4 ... 105.95 96.93 0 103.00 -.9ContainStr TCS ... ... 23 12.42 3.53 227 11.33 +139.0Contango MCF ... ... ...dd 6.92 2.22 347 5.77 +22.5sContlBldg CBPX ... ... 23 39.15 21.40 394 39.30 +39.6ContMatls CUO ... ... ...dd 21.00 15.50 1 16.15 -15.0ContlRescs CLR ... ... 54 69.91 32.08 1229 63.69 +20.2Cnvrgys CVG .44f 1.8 21 26.72 21.13 906 24.61 +4.7CooperCo COO .06 ... 97 261.71 216.47 272 256.76 +17.8CooperTire CTB .42 1.4 37 40.78 22.58 530 30.40 -14.0CooperStd CPS ... ... 15 146.78 98.15 92 142.17 +16.1CopaHold CPA 3.48 4.1 10 141.34 81.51 454 84.17 -37.2Copel ELP .26e 5.1 ... 9.69 4.86 450 5.05 -33.8CoreLabs CLB 2.20 1.9 63 130.34 86.55 437 114.10 +4.2CoreMold CMT .05 ... ... 23.85 9.02 26 9.73 -55.2CorePtLd n CPLG ... ... ... 28.30 21.19 490 21.90 -21.5Corecivic CXW 1.72 6.7 15 27.50 18.61 485 25.53 +13.5CoreLogic CLGX ... ... 22 55.79 42.00 276 50.20 +8.6CorEn pfA CORRpA 1.84 7.3 ... 26.93 24.50 11 25.12 -2.4CorEnInf rs CORR 3.00 7.9 16q 39.46 31.50 49 38.18 -.1CoreSite COR 4.12f 3.6 43 120.85 89.76 424 116.03 +1.9Corindus n CVRS ... ... ...dd 1.97 .66 732 .97 -4.1CorMedix CRMD ... ... ...dd .80 .17 3136 .39 -21.7CrnstTotR CRF 3.35 23.7 ...q 16.22 13.42 158 14.15 -7.4CrnrstnStr CLM 3.40 24.0 ...q 16.24 13.10 281 14.16 -8.5Corning GLW .72 2.2 ...dd 35.10 26.11 3156 32.88 +2.8tCpBT JCP JBN 1.75 18.0 ... 16.49 9.75 15 9.73 -22.6CorpCapT n CCT 1.61 9.7 ... 19.00 14.43 263 16.54 +3.5CorpOffP OFC 1.10 3.6 16 33.81 24.55 412 30.34 +3.9Cort1Aon27 KTN 2.05 6.7 ... 35.11 30.06 1 30.64 -6.4CortsJCP97 KTP 1.91 18.7 ... 17.27 9.80 93 10.19 -28.6tCortsJCP JBR 1.75 17.9 ... 16.24 9.82 4 9.77 -21.8CortsPE KTH 2.00 6.3 ... 35.00 30.26 31.96 -1.2tCosan Ltd CZZ .26e 3.8 ... 11.89 6.89 805 6.89 -29.0Costamre CMRE .40 5.6 ... 8.39 5.45 191 7.13 +23.6Costam pfB CMREpB 1.91 7.8 ... 27.43 22.95 1 24.39 -2.5Costmr pfC CMREpC 2.13 8.4 ... 26.24 23.61 7 25.26 -.7Costam pfD CMREpD 2.19 8.3 ... 26.89 24.96 2 26.27 +1.7Cotiviti n COTV ... ... ... 44.76 30.84 154 44.69 +38.7Cott Cp COT .24 1.5 ...cc 17.78 14.06 822 16.10 -3.4Coty COTY .50 4.3 ... 21.68 10.73 32242 11.52 -42.1Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26 2.8 14 9.88 8.23 2677 9.36 +1.2CovantaH CVA 1.00 5.7 ...dd 18.05 13.50 683 17.65 +4.4CovrAll n COVR ... ... ... Crane CR 1.40 1.5 29 102.65 71.33 249 91.32 +2.4CrwfdA CRD/A .28 3.3 61 9.95 6.78 11 8.54 +.5CrwfdB CRD/B .20 2.3 62 12.40 7.54 25 8.63 -10.3Credicp BAP 8.57e 3.9 ... 239.54 189.69 159 219.84 +6.0CS EnEur50 FIEU ... ... ...q 153.69 109.31 0 123.75 -9.8sCS FILgCG FLGE ... ... ...q 283.51 181.57 2 282.72 +24.0CS LgSh n CSLS ... ... ... 27.99 CrSuisInco CIK .26 8.4 ...q 3.46 3.11 89 3.15 -4.8CS InvBr n DBRT ... ... ... 85.47 23.07 26.36 -47.4CS LgBrnt n UBRT ... ... ... 316.38 115.89 246.59 +38.2CS MthlMtg REML ... ... ... 33.31 22.00 8 27.95 -8.7CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 140.00 49.72 62.90 -13.5CS CrdeOil OIIL ... ... ... 44.64 27.69 43.00 +22.2CS MAsHi MLTI 1.30e ... ... 29.48 27.00 28.06 +.2CS SP mlp MLPO 1.12e 7.9 ... 15.36 13.92 200 14.09 -1.3CredSuiss CS 1.22e 8.1 ... 19.98 14.37 1993 15.06 -15.6CrSuiHiY DHY .29 11.1 ...q 2.89 2.56 171 2.61 -8.3CrescPtE g CPG .12 1.9 35 9.25 6.01 1093 6.38 -16.3sCrestEq rs CEQP 2.40 6.1 ...dd 39.45 22.15 512 39.25 +52.1InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.10m 11.3 49 28.10 15.50 116 18.60 -21.7CrosTim CRT 1.29e 8.3 15 15.72 12.99 16 15.48 +5.4CrwnCstle CCI 4.20 3.7 ...cc 114.97 98.85 3459 112.85 +1.7CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 13 1088.52 -3.9CrownHold CCK ... ... 18 62.27 40.09 1783 42.23 -24.9Cryolife CRY .12 .4 ...cc 34.15 16.80 177 32.70 +70.8CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3CubeSmart CUBE 1.20 3.8 29 33.18 23.46 1382 31.32 +8.3 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Wednesday, August 22, 2018

PAGE 66

Cubic CUB .27 .4 ...dd 77.35 41.25 142 73.45 +24.6CullenFr CFR 2.68 2.4 21 121.66 81.09 250 113.98 +20.4CullnF pfA CFRpA 1.34 5.3 ... 25.62 24.11 1 25.15 +.1Culp Inc CULP .36 1.4 15 34.05 23.80 20 25.25 -24.6Cummins CMI 4.56f 3.1 40 194.18 129.90 1601 145.29 -17.7CurEuro FXE ... ... ...q 120.65 110.63 111.89 -3.2CurAstla FXA .62 .8 ...q 81.36 74.35 75.68 -3.0CurBrit FXB ... ... ...q 139.24 124.41 129.54 -1.3CurrCda FXC .03e ... ...q 81.49 75.31 76.11 -3.0CurrChina FXCH ... ... ... 78.37 73.41 76.42 +2.0CurJpn FXY ... ... ...q 91.62 83.92 87.37 +2.6CurSwed FXS ... ... ...q 121.32 105.69 106.93 -8.0CurSwiss FXF ... ... ...q 102.27 93.42 95.00 -1.9CurShSinga FXSG ... ... ...q 75.87 71.76 73.59 +.4CurtisWrt CW .60 .4 28 143.38 93.23 216 134.47 +10.4Cush Jn37 n PPLN ... ... ... 24.42 16.55 2 19.76 -1.0CushTRet rs SRV 1.08 8.8 ...q 13.05 10.00 27 12.25 +2.6CushngRen SZC 1.64 8.6 ...q 21.30 15.35 27 18.98 -6.5CushRoy rs SRF .48 5.2 ...q 10.10 7.81 25 9.22 -1.5CustomBcp CUBI ... ... 9 33.85 24.30 364 25.48 -2.0CustBcp 18 CUBS 1.59 6.3 ... 26.40 25.08 25.18 -2.1CustBc p C CUBIpC .57p ... ... 27.32 26.05 3 26.31 -.9CustBc pfD CUBIpD ... ... ... 27.45 24.60 1 26.30 -1.4CustBc pfE CUBIpE ... ... ... 27.15 23.75 6 26.20 -1.3CustoBc pf F CUBIpF ... ... ... 27.71 25.02 1 25.97 -.9CynergT n CTEK ... ... ... 5.45 2.70 19 3.67 -9.4CypressEn CELP .84 10.5 14 8.50 5.50 20 8.00 +33.3D -DCP Mid DCP 3.12 7.4 59 46.67 29.95 1058 42.06 +15.8DCT IndlTr DCT 1.44 2.2 32 69.51 52.58 30218 66.28 +12.8DDR Corp rs DDR ... ... 9 33.79 12.50 1044 14.46 DDR pfJ DDRpJ 1.63 6.5 ... 25.55 21.38 2 24.94 -.7DDR pfK DDRpK 1.56 6.3 ... 25.98 21.04 8 24.63 -4.1DDR Cp pfA DDRpA ... ... ... 26.89 22.40 2 25.46 -3.3DGSE DGSE ... ... ...dd 1.45 .63 23 .68 -27.0DHI Grp DHX ... ... 6 3.25 1.25 349 2.00 +5.3DHT Hldgs DHT .20e 4.6 34 4.99 3.27 1348 4.37 +21.7DNP Selct DNP .78 7.0 ...q 11.57 9.71 237 11.09 +2.7DR Horton DHI .50 1.1 18 53.32 34.95 7279 46.47 -9.0Drdgold DRD .03e 1.5 ... 4.11 2.02 74 2.05 -37.1DSW Inc DSW 1.00 3.6 28 29.27 15.14 1680 27.61 +29.0DTE DTE 3.53 3.1 20 116.74 94.25 1367 112.72 +3.0DTEEn 62 DTQ 1.31 5.3 ... 25.49 23.59 7 24.76 -1.4DTE En76 n DTJ 1.34 5.5 ... 26.04 23.99 20 24.55 -3.6DTE En27 n DTW 1.31 5.3 ... 25.75 23.34 19 24.53 -4.6DTE F76 n DTY 1.50 5.7 ... 27.90 25.37 7 26.48 -1.1DTE En un DTV ... ... ... 58.42 48.68 6 53.65 -.6DTF TxF DTF .84 6.4 ...q 14.67 13.01 6 13.18 -6.2DXC Tch n DXC .76f .9 ... 93.28 71.66 1918 88.20 +7.5DanaInc DAN .24 1.2 16 35.27 18.08 1400 20.25 -36.7Danaher DHR .64 .6 26 106.08 80.80 1829 100.61 +8.4Danaos DAC ... ... 2 2.50 1.05 56 1.55 +6.9DaqoNEn DQ ... ... 4 72.50 23.67 426 34.33 -42.2sDarden DRI 3.00f 2.6 24 114.51 76.27 612 114.00 +18.7DarlingIng DAR ... ... 26 20.96 15.56 961 20.21 +11.5DaVita Inc DVA ... ... 18 80.71 52.51 1192 72.30 +.1Daxor DXR .15 3.1 ... 21.66 3.40 36 4.90 +7.2DeanFoods DF .36 4.6 10 12.09 7.69 3235 7.81 -32.4DeckrsOut DECK ... ... ...cc 122.98 61.37 468 118.75 +48.0Deere DE 2.76f 1.9 25 175.26 114.53 1906 143.83 -8.1DE EnhGlb DEX .90 8.0 ...q 12.70 11.14 47 11.24 -7.3DelaCO VCF .72 5.0 ...q 16.29 14.00 7 14.32 -7.7DelaDvInc DDF .62 5.0 ...q 12.69 10.18 18 12.54 +16.9DelaNatl VFL .72 5.7 ...q 13.94 12.25 9 12.60 -5.0DelaMN2 VMM .63 5.1 ...q 14.81 12.25 9 12.37 -8.1DelekLogis DKL 3.08f 9.4 16 34.00 26.50 36 32.80 +3.5Delek DK 1.00 2.0 37 61.57 20.65 1065 51.03 +46.1DellTch n DVMT ... ... ...dd 96.15 64.96 1383 95.10 +17.0DelphiTc n DLPH .68 1.7 23 60.39 38.96 1018 39.38 -24.9DeltaAir DAL 1.40f 2.4 12 60.50 44.59 4730 57.60 +2.9DeltaAprl DLA ... ... ...cc 22.50 16.30 10 18.30 -9.4Dltsh SPX n DMRL ... ... ... 59.02 49.16 3 56.96 +4.9sDlt SP400 n DMRM ... ... ... 56.45 50.42 1 56.55 +4.6Dlt SP600 n DMRS ... ... ... 62.05 47.73 1 61.10 +12.5DltshInt n DMRI ... ... ... 56.65 49.63 1 50.73 -4.3Deluxe DLX 1.20 2.0 12 78.87 57.06 421 60.14 -21.7DenburyR DNR ... ... ...dd 5.56 .92 14226 4.94 +123.5DenisnM g DNN ... ... ...dd .64 .38 183 .50 -9.5Despg.cm n DESP ... ... ... 36.56 16.42 661 17.60 -36.0DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 10.36 4690 11.54 -39.4DBDogs22 DOD ... ... ... 30.43 19.31 6 23.62 -7.5DBWMTR WMW ... ... ... 33.17 26.75 0 32.83 +9.4DB Cap pf DTK 1.90 7.6 ... 26.24 25.42 25.00 -2.7DeutBCT2 pf DXB 1.64 6.4 ... 26.51 24.12 66 25.53 +.3DeutBCT5 pf DKT 2.01 7.8 ... 27.18 25.05 61 25.81 -1.2DBCmdyS DDP ... ... ...q 57.02 37.66 45.00 +1.1DBCmdDL DYY ... ... ...q 4.09 2.08 1 2.69 -29.2DBCmdDS DEE ... ... ...q 55.00 55.00 55.00 -28.6DB AgriLg AGF ... ... ...q 13.46 7.53 9.05 -10.0DB AgriSh ADZ ... ... ...q 39.50 21.13 37.00 +6.3DB AgriDL DAG ... ... ...q 3.18 2.15 0 2.30 -19.6DB AgDS AGA ... ... ...q 32.50 22.52 24.46 -9.1DBGoldSh DGZ ... ... ...q 15.62 13.01 0 15.25 +12.0DBGoldDL DGP ... ... ...q 29.42 19.71 7 20.41 -18.3DBGoldDS DZZ ... ... ...q 6.76 4.88 57 6.54 +22.0DBGlbHY23 FIEG ... ... ...q 184.00 106.78 1 150.00 -12.3Deut HiOp DHG .72 4.8 ...q 15.20 14.77 14.97 -.3Deut Multi KMM .51 5.7 ...q 8.99 8.61 17 8.96 +1.2Deut Muni KTF .84 7.7 ...q 13.09 10.93 10.92 -8.2Deut StInc KST .66a 5.3 ...q 12.66 12.11 5 12.48 +.3Deut StMu KSM .84 7.8 ...q 12.43 10.67 10.78 -8.5DBXEmMkt DBEM .36e 1.6 ...q 26.32 22.37 14 23.14 -3.9DBXEafeEq DBEF .95e 3.0 ...q 33.05 29.64 467 31.78 DBXBrazEq DBBR .13e 1.1 ...q 14.00 11.10 12.06 +.3DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 1 27.11 -4.7Deu HYBd n HYLB ... ... ... 51.36 48.68 441 49.71 -1.4Dbx Tr etf DESC ... ... ... 36.00 30.65 35.01 +3.0DeutBarI n IFIX ... ... ... 50.76 49.59 50.12 +.1DeuBrcIn n IGVT ... ... ... 50.12 48.32 49.19 +.7sDbXR1KECo DEUS ... ... ...q 33.87 28.87 20 33.84 +5.5DeutEmCo DEMG ... ... ... 30.95 24.78 25.18 -12.7DBXJapnEq DBJP .91e 2.2 ...q 46.61 37.94 45 41.19 -6.6DbXDvxEU DEEF ... ... ...q 31.76 27.82 23 28.72 -4.3Deut 300Ch ASHX .74p ... ...q 24.14 16.99 1 17.55 -20.5DbxItalyHE DBIT .22p ... ...q 26.39 22.26 23.03 -1.2DeutSthE n DBSE ... ... ... Deut Austrl n DBAU ... ... ... DbxEafeSC DBES .26p ... ...q 31.05 28.05 30.25 +1.9DbxAllWHiD HDAW .27e ... ...q 27.42 24.49 1 25.19 -5.8DbxEafeHiD HDEF .43e 1.1 ...q 25.41 22.76 60 23.56 -4.7DbxNikk400 JPN ... ... ...q 31.67 26.55 20 28.06 -4.3Deut S&P n DBIF ... ... ... Deut InRE n DBRE ... ... ... DBX MSCI DBEZ 1.28e 4.0 ... 31.82 28.70 31.82 +4.8DeuMunInf RVNU .71 2.7 ...q 27.23 25.99 5 26.26 -3.3DBX EMBd EMIH .99e 4.1 ...q 25.69 23.85 24.09 -4.0DBX IGBd IGIH .77 3.2 ...q 24.99 20.99 1 23.79 -2.6DBXHYCpB HYIH 1.20 5.2 ...q 23.64 22.42 3 22.92 -.4DBXChiSC ASHS ... ... ...q 37.50 25.39 59 26.15 -24.9DBXHrvChi CN .30e .9 ...q 42.41 31.00 5 32.77 -12.2DBXMexHd DBMX 4.12e 15.7 ...q 21.50 17.69 17.75 -10.1DBXSKorH DBKO .03p ... ...q 32.94 27.57 1 28.07 -10.6DBXAWxUS DBAW 1.33e 3.2 ...q 29.07 25.97 12 27.52 -1.0DBXAsiaPH DBAP .74e 2.6 ...q 31.53 27.23 8 28.28 -.5DBXEurHgd DBEU .65e 2.3 ...q 29.80 26.57 328 28.61 +.7DBXUKHdg DBUK .89e 4.0 ...q 22.49 19.98 22.04 +1.2DBXHvChiA ASHR ... ... ...q 34.89 23.67 3134 24.93 -19.7DevonE DVN .32f .8 27 46.54 29.83 4872 41.85 +1.1ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.3 ... 151.30 129.99 299 142.11 -2.7DiamOffsh DO .50 2.9 28 21.92 10.31 1104 17.16 -7.7DiamRk DRH .50 4.2 16 12.99 9.87 2839 11.89 +5.3DianaShip DSX ... ... ...dd 5.16 3.07 177 4.16 +2.2DianaS pfB DSXpB 2.22 9.0 ... 25.80 21.30 2 24.67 -.6DianaSh20 DSXN 2.13 8.4 ... 26.18 22.76 1 25.40 -1.1DicksSptg DKS .90 2.4 13 38.99 23.88 1882 38.05 +32.4Diebold DBD .40 8.8 5 23.50 3.55 2574 4.55 -72.2DigitalPwr DPW ... ... ...dd 5.95 .50 2.31 -28.0DigitalRlt DLR 4.04 3.3 59 127.23 96.56 646 122.85 +7.9DigitlR pfG DLRpG 1.47 5.8 ... 25.78 24.27 3 25.34 -.6DigtlR pfH DLRpH 1.84 7.1 ... 27.26 25.74 17 25.90 -2.9DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.46 -4.1DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 12 24.38 -2.9DigitalR pfI DLRpI 1.59 6.1 ... 27.75 25.48 5 26.18 -4.8Dillards DDS .40 .5 9 98.75 49.91 785 77.17 +28.5Dillard38 DDT 1.88 6.7 ... 29.08 25.13 10 28.19 +9.0DineEquity DIN 2.52m 3.2 6 82.62 37.11 210 79.48 +56.7DiploPhm DPLO ... ... 81 28.74 14.50 841 19.51 -2.8Dir SilMBl n SHNY ... ... ... 12.28 4.77 15 5.26 -44.8DirBrCm n COM ... ... ... 26.10 23.31 2 24.78 +.9DirChInt n CWEB ... ... ... 69.08 30.30 85 35.57 -30.4Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 18.74 0 21.20 -19.2DirxAero n DFEN ... ... ... 58.00 30.56 49 55.58 +24.9DrxTrnBl n TPOR ... ... ... 43.11 23.47 14 39.82 +15.4DxEmMkt n EMBU ... ... ... 26.61 19.37 20.47 -20.8Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 12 28.31 +2.8DirxInds n DUSL ... ... ... 44.53 25.95 14 36.41 -.9DirxMex n MEXX ... ... ... 33.27 13.05 17 20.40 -.9DrxRBkBr rs WDRW ... ... ...q 56.13 19.69 0 21.77 -28.9DxRsaBr rs RUSS ... ... ...q 31.69 14.43 76 21.56 -6.3DxSOXBr rs SOXS ... ... ...q 29.38 8.83 2487 10.35 -37.3DxGBull rs NUGT ... ... ...q 44.03 12.59 8123 14.14 -55.4DrGMBll rs JNUG .09e 1.1 ...q 25.76 7.22 12845 8.24 -53.6tDirSPX Br SPDN ... ... ... 33.98 28.29 6 28.24 -7.7DxGlMBr rs JDST ... ... ...q 88.73 40.90 500 77.00 +50.1tDirSPBear s SPXS ... ... ...q 41.27 22.65 2137 22.61 -24.5Dir7-10TBr TYNS ... ... ...q 29.52 27.74 28.76 +1.8DrxDlySpxB LLSP .10p ... ...q 40.65 31.99 1 39.43 +9.5DxChiABear CHAD ... ... ...q 38.85 27.67 26 36.79 +18.1DrxNGBear rs GASX ... ... ...q 47.19 14.90 44 19.08 -18.7DxSPOGBr rs DRIP ... ... ...q 28.72 4.97 4323 6.63 -44.1DrxRBkBull DPST ... ... ...q 95.94 43.51 22 86.60 +19.1DirDGlBr rs DUST ... ... ...q 43.18 19.01 2203 37.89 +59.9DxSPXBll s SPUU ... ... ...q 57.21 40.77 3 56.50 +14.0DxEuFnBl EUFL ... ... ... 65.95 32.62 5 34.41 -27.6DirGlMin n MELT ... ... ... 25.93 23.20 24.48 sDirSCBll s SMLL .27e .4 ...q 61.72 39.80 2 62.30 +21.7Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 0 18.49 -1.6DrNsd100 rs QQQE ... ... ...q 47.46 39.20 17 46.80 +8.4sDrxDlySCB LLSC .10p ... ...q 42.60 31.24 0 43.30 +21.9Dir TcBr n TECZ ... ... ... Dir FnBr n FAZZ ... ... ... DrxiBillion IBLN .21e .6 ...q 35.52 29.68 32.96 +2.2Drx Eng n ERYY ... ... ... DrX EuEq n EURZ ... ... ... 25.65 24.03 24.18 -.2DxRusBll s RUSL ... ... ...q 73.38 31.59 267 34.41 -31.8DiEurBll3x EURL .14e .4 ...q 47.12 29.13 11 32.44 -14.8DrxEMBll rs EDC ... ... ...q 168.70 76.05 157 86.29 -31.4Dir MLPHi ZMLP 1.60m 9.8 ...q 17.94 13.61 11 16.39 +2.5DxLatBll s LBJ ... ... ...q 49.13 17.74 14 19.56 -39.4DirTotBBr SAGG ... ... ...q 32.31 30.87 31.81 +2.2DxBrzBull s BRZU ... ... ...q 65.25 15.82 4529 16.89 -58.1DxBiotBll rs LABU ... ... ...q 116.54 55.19 863 92.27 +18.5DxIndiBll rs INDL ... ... ...q 120.64 67.97 20 89.48 -12.4DxNGBll rs GASL ... ... ...q 31.99 14.60 113 20.71 -18.4DrDevMBr DPK ... ... ...q 15.21 10.08 16 12.92 +4.9 DxSPOGBl s GUSH ... ... ...q 47.55 15.04 1160 33.80 +11.4DxREBear DRV ... ... ...q 15.62 8.50 39 8.78 -16.1Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 20.48 +2.8DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 56.81 2 63.98 -17.1DxEnBear rs ERY ... ... ...q 77.55 34.86 54.00 DxEMBear EDZ ... ... ...q 12.15 6.67 8.27 -8.7DxEMBear rs EDZ/WI ... ... ...q 60.74 33.35 -100.0DirPhr Bear PILS 1.50p ... ... 43.52 DrxPhMd n PILL ... ... ... 42.90 25.23 27.35 +.5Dir CySc n HAKK ... ... ... DrxSKBull KORU ... ... ...q 72.86 31.81 38 36.38 -41.6tDxSCBear rs TZA ... ... ...q 18.56 8.31 14579 8.15 -33.6tDxFnBr rs FAZ ... ... ...q 17.36 9.39 1440 9.39 -19.7Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 41.70 79 57.30 -37.9Dx30TBear TMV ... ... ...q 22.45 17.07 418 19.01 +7.8DxFnBull s FAS ... ... ...q 82.80 47.17 755 73.62 +7.7DxBiotBea rs LABD ... ... ...q 74.30 27.10 37.40 DrxTcBr rs TECS ... ... ...q 51.40 23.64 31.35 DrxACInsi KNOW .48e 1.1 ...q 43.81 38.11 9 43.16 +4.0tDxMCBr rs MIDZ ... ... ...q 19.71 10.55 8 10.28 -23.6DxChiBr rs YANG ... ... ...q 86.20 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 16.80 249 18.57 -37.5DxHcrBll s CURE ... ... ...q 63.45 38.85 66 58.95 +26.5DxTcBull s TECL ... ... ...q 161.70 78.86 113 153.49 +36.8sDxRetlBll s RETL ... ... ...q 50.62 21.33 56 51.60 +43.2DxSOXBll s SOXL .12e .1 ...q 209.00 85.35 681 150.12 +8.9Dir30TrBul s TMF ... ... ...q 23.46 16.93 601 19.31 -12.7Dir10TrBear TYO ... ... ...q 16.00 13.12 15 14.75 +4.9Dx10yTBull TYD ... ... ...q 47.36 38.20 0 41.00 -6.6sDxMCBull s MIDU ... ... ...q 53.91 33.43 61 54.29 +16.9DrxREBull s DRN ... ... ...q 24.73 14.68 47 23.57 +3.2DirxChiBull YINN .38e 1.6 ...q 53.89 19.96 1771 23.77 -30.1DirxDMBull DZK ... ... ...q 100.54 65.00 3 71.00 -13.9sDrxSCBull s TNA .41e .4 ...q 92.67 48.20 3813 92.97 +32.3DrxSPBull s SPXL ... ... ...q 54.49 33.86 2405 51.66 +16.5DirxEnBull ERX ... ... ...q 44.29 21.37 1761 33.81 -3.2Discover DFS 1.60f 2.0 15 81.93 57.50 2239 79.24 +3.0Disney DIS 1.68 1.5 16 117.90 96.20 4725 112.39 +4.5Div&Inco DNI 1.63 13.1 ...q 14.25 12.08 64 12.45 -7.3DrReddy RDY .29e .8 ... 39.96 28.13 209 34.50 -8.1DocuSec rs DSS ... ... ...dd 3.16 .56 8 1.24 -31.1DolbyLab DLB .64 .9 72 74.29 48.00 378 68.68 +10.8sDollarGen DG 1.16f 1.1 18 108.16 70.30 1713 107.60 +15.7DomMidst DM 1.34f 8.4 12 34.85 12.55 655 16.00 -47.5DomEngy D 3.34 4.7 15 85.30 61.53 1856 71.62 -11.6DomRes un DCUD ... ... ... 53.58 42.50 25 47.44 -8.2DomRs76 n DRUA ... ... ... 25.85 23.04 44 24.65 -3.6Dominos DPZ 2.20f .8 45 295.24 166.74 275 287.37 +52.1Domtar g UFS 1.74 3.4 19 52.58 38.92 552 51.03 +3.0Donaldson DCI .76f 1.5 26 52.20 42.59 287 49.32 +.8DonlleyRR rs RRD .12m 2.3 6 10.68 4.48 914 5.14 -44.7DonnlyFn n DFIN ... ... ... 22.50 15.22 273 19.48 -.1DorianLPG LPG ... ... ...dd 8.80 6.37 79 7.55 -8.2DoubIncSol DSL 1.80a 8.9 ...q 21.56 19.56 229 20.13 -.3DblLOppCr DBL 2.00a 9.5 ...q 24.75 20.48 45 21.13 -4.8DougDyn PLOW 1.06f 2.4 27 49.50 33.15 66 44.95 +18.9DEmmett DEI 1.00 2.6 25 41.59 34.72 1109 38.80 -5.5Dover DOV 1.88 2.2 17 109.06 71.71 1870 84.67 -16.2DoverDG DDE ... ... ...dd 3.49 .92 409 3.15 +208.8DoverMot DVD .08f 3.7 10 2.35 1.80 9 2.15 +10.3DowDuPnt DWDP 1.52 2.2 22 77.08 61.27 8250 68.83 -3.4Dry Gl24 n DCF .22f 2.4 ... 10.05 8.98 17 9.12 -3.0DryHYSt DHF .35 11.1 ...q 3.57 3.08 98 3.14 -6.0DrMuBdInf DMB .75 5.9 ...q 13.53 12.10 33 12.71 -2.2DryfMu DMF .54 6.7 ...q 10.00 7.93 18 8.09 -9.0DryStrt LEO .52 6.7 ...q 8.99 7.53 86 7.72 -10.6DrySM DSM .50 6.6 ...q 8.71 7.42 51 7.57 -11.5Dril-Quip DRQ ... ... ...dd 58.95 35.85 305 51.70 +8.4DriveShack DS .48 8.4 15 8.06 2.41 230 5.71 +3.3DriveS pfB DSpB 2.44 9.5 ... 26.49 25.01 2 25.71 DriveS pfC DSpC 2.01 8.0 ... 26.08 23.52 0 25.00 -.5DriveS pfD DSpD 2.09 8.3 ... 25.84 24.41 25.15 -1.2DuPnt pfA DDpA 3.50 4.0 ... 96.65 82.01 0 86.70 -6.2DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 1 102.26 -5.6Ducomun DCO ... ... 26 40.68 25.06 38 40.08 +40.9Df&PGblUt DPG 1.40 9.0 ...q 16.75 13.50 65 15.59 +.5DufPUC DUC .60 7.0 ...q 9.31 8.40 10 8.52 -3.7DukeEngy DUK 3.71f 4.6 18 91.78 71.96 2565 81.28 -3.4DukeEn 73 DUKH 1.28 5.1 ... 26.31 23.71 19 25.16 -.7DukeRlty DRE .80 2.8 22 30.14 24.30 4940 28.22 +3.7DunBrad DNB 2.09 1.5 21 144.00 105.42 1140 142.46 +20.3Dycom DY ... ... 18 123.99 67.15 742 77.02 -30.9Dynagas DLNG 1.00 11.2 ... 14.45 7.51 37 8.91 -18.0Dynags pfA DLNGpA 2.25 8.8 ... 26.97 25.09 4 25.65 -1.4Dynegy 7 DYNC 1.75 2.3 ... 85.58 63.54 77.13 -2.6DynexCap DX .72 11.2 15 7.41 6.02 166 6.45 -8.0Dynex pfA DXpA 2.13 8.2 ... 26.00 25.04 1 25.81 +1.2Dynex pfB DXpB 1.91 7.7 ... 25.16 23.25 3 24.74 -.1E -ETracBDC BDCS 1.84e 8.8 ...q 22.24 18.72 5 20.84 +.4ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.22 -1.2ETrAlerNG MLPG 1.86e 7.3 ...q 26.25 19.00 0 25.39 +5.4E-TrAlerInf MLPI 1.88e 7.5 ...q 26.53 20.31 293 25.20 +4.2ETBbgCmd DJCI ... ... ...q 17.00 13.42 4 15.28 -4.7ETrAlerian AMU 1.45e 7.9 ...q 19.18 14.59 18 18.41 +6.3E-TrFood FUD ... ... ...q 19.41 15.98 16.48 -8.4E-TrcEngy UBN ... ... ...q 10.00 6.43 8.96 +15.1E-TrcIMet UBM ... ... ...q 22.54 15.50 17.54 +2.8tE-TracAg UAG ... ... ...q 20.00 16.11 1 16.15 -9.3ETr2xBDC BDCL 3.52e 21.7 ...q 18.58 13.13 71 16.23 -1.3E-TrcCmci UCI ... ... ...q 16.37 12.85 6 14.77 -4.0E-TrcSilv USV ... ... ...q 22.76 19.66 19.66 -9.6tE-TrcGld UBG ... ... ...q 35.00 29.92 2 30.00 -9.1E-TrLvstk UBC ... ... ...q 21.19 16.05 18.15 -8.3ECA MTrI ECT .26e 13.5 5 2.50 1.45 18 1.95 -9.5EG Comp AGEM ... ... ...q 22.55 EGBasMat LGEM ... ... ...q 10.05 EG CnsGds GGEM ... ... ...q 23.42 EG CnsSvc VGEM ... ... ...q 22.28 EG Fincl FGEM ... ... ...q 20.32 EG HltCre HGEM ... ... ...q 23.77 EG Tech QGEM ... ... ...q 21.71 EG MetMn EMT ... ... ...q 9.98 EG Energy OGEM ... ... ...q 22.23 EG Utils UGEM ... ... ...q 15.87 EG Telecm TGEM ... ... ...q 19.72 ELF Inc n ELF ... ... ... 23.85 9.30 824 12.53 -43.8EMCOR EME .32 .4 24 85.08 62.15 330 80.67 -1.3EMX Roy g EMX ... ... ... 1.47 .67 42 1.13 +36.0ENI E 1.29e 3.5 ...dd 40.15 30.81 134 37.31 +12.4EOG Rescs EOG .88f .8 ...dd 131.60 81.99 2492 115.49 +7.0EP Energy EPE ... ... ...dd 3.54 1.27 1838 1.58 -33.1sEPAM Sys EPAM ... ... 70 137.73 77.96 355 137.42 +27.9EPR Prop EPR 3.84 5.5 18 72.32 51.87 308 69.89 +6.8EPR pfC EPRpC 1.44 5.0 ... 28.96 23.38 28.61 +6.3EPR pfE EPRpE 2.25 6.3 ... 37.19 33.48 0 35.87 -2.7EPR Pr pfG EPRpG 1.44 6.0 ... 25.23 21.60 11 23.94 -4.4EQT Corp EQT .12 .2 ...dd 66.03 43.70 3834 51.22 -10.0EQT GP n EQGP 1.03e 4.7 11 30.74 21.05 123 22.17 -17.6EQT Mid EQM 4.36f 7.8 11 77.97 48.91 760 55.83 -23.6ETF SITRis RISE ... ... ...q 25.18 22.59 3 24.59 +3.5ETF JrSil SILJ ... ... ...q 13.81 8.64 46 9.11 -19.7ETF Cyber HACK ... ... ...q 39.67 28.50 165 38.51 +21.7ETF BigD BIGD ... ... ...q 27.78 ETF MobP IPAY ... ... ...q 41.68 31.10 154 41.03 +17.6ETF M AlH MJ ... ... ... 39.72 25.10 590 29.82 +2.0ETF M Vid GAMR ... ... ... 55.00 42.84 25 46.38 -3.2ETF Drone IFLY ... ... ... 38.00 33.54 6 36.84 -1.4sETF AIPw n AIEQ ... ... ... 29.31 24.03 67 29.36 +13.4ETF MgT ef WSKY ... ... ... 35.50 31.34 32.31 -5.5Pure Fintch FINQ ... ... ... 28.95 BlStIsrTc n ITEQ ... ... ... 36.64 30.11 8 35.63 +12.7sETF Clim ETHO ... ... ...q 37.32 30.39 1 37.34 +9.9sETFAlpAlt ALFA ... ... ...q 49.87 40.12 1 49.99 +16.8ChngFnDvr CHGX ... ... ... 20.37 18.02 20.04 +7.0ETF EmM n EEMD ... ... ... 28.41 22.73 3 23.20 -11.3ETF spx H n SPDV ... ... ... 28.19 25.00 9 27.95 +6.9ETF AptF n FTVA ... ... ... 30.36 24.74 7 29.43 +8.4ETF GOP n MAGA ... ... ... 29.82 24.92 2 28.46 +2.0NtDUSEq ef MXDU ... ... ... 29.55 25.93 29.17 +2.8NtRkBsInt ef RBIN ... ... ... 27.90 25.38 0 25.94 -5.5RsBsUSE ef RBUS ... ... ... 27.38 24.83 27.38 +.7sETF RvCp n RVRS ... ... ... 16.81 14.84 4 16.87 +6.1ETF BrVl n BVAL ... ... ... 16.70 14.46 16.11 +1.4ETFDeepV DVP .66e 1.8 ...q 37.26 27.75 8 36.30 +10.7GlGoGld n GOAU ... ... ... 14.13 10.41 23 10.86 -16.5ETF OCIO n OCIO ... ... ... 27.81 25.44 1 26.85 +.3sETF Seren ICAN ... ... ... 29.52 25.49 0 29.59 +9.0PremisCap TCTL ... ... ... 31.57 27.98 3 31.18 +4.0AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 36.09 27.34 11 34.37 +13.3EtfAlphacln ALFI ... ... ...q 26.95 23.49 25.14 +.7EtfUSGblJ JETS ... ... ...q 34.75 27.69 19 32.25 -1.0ETF Master HIPS 1.29 7.7 ...q 18.29 17.22 16.80 -5.3sEtfDiaHVal DHVW .99e 2.9 ...q 33.91 30.05 3 33.92 +1.6EtfInfcMLP AMZA 2.08 26.1 ...q 9.44 6.55 1147 7.96 -7.5ETF BioPr n BBP ... ... ... 46.80 37.33 1 43.78 +7.9ETF ClinT n BBC ... ... ... 36.25 25.88 36 32.88 +15.7InfrCpPfd PFFR ... ... ... 26.27 23.61 2 24.86 -.7EtfNwfMSec NFLT 1.13e 4.7 ...q 25.95 23.87 9 24.24 -3.9EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9Etf VirtEM EMEM ... ... ... 28.57 22.20 1 22.67 -13.5Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 26.08 24.38 1 24.85 -2.5ETF PrMtl GLTR ... ... ...q 68.06 56.32 27 57.90 -10.9ETFS Com BCI ... ... ... 25.95 18.58 18 23.35 -4.6ETFS Comd BCD ... ... ... 28.39 24.35 0 25.30 -1.7ETFS EnCm BEF ... ... ... 29.22 23.77 0 28.00 +10.3ETFSGold SGOL ... ... ...q 132.10 113.30 29 115.25 -8.6ETF Pall PALL ... ... ...q 107.47 79.61 9 86.82 -14.5ETF Plat PPLT ... ... ...q 97.94 71.92 36 75.45 -14.7EagleCGr GRF .50e 2.3 ...q 8.59 7.16 15 7.96 +.2EagleGrInc EGIF 1.31 8.3 ...q 17.05 14.83 70 15.71 -5.3EagleMat EXP .40 .4 23 122.49 86.51 455 95.64 -15.6EaglePtCr ECC .80 4.4 ... 21.60 17.28 99 18.25 -3.0EagleP pfA ECCA 1.94 7.6 ... 26.36 24.96 6 25.40 -1.7EaglePt 20 ECCZ 1.75 7.0 ... 25.78 25.00 25.17 +.1EaglPt pfB ECCB 1.94 7.3 ... 26.60 25.50 6 26.55 +1.0EagleP27 n ECCY ... ... ... 26.75 24.80 4 25.95 +2.1Earthstone ESTE ... ... 65 12.16 7.45 204 8.49 -20.1EastGvP n DEA 1.04 5.2 30 22.32 18.73 668 20.07 -6.0EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 2.6 42 99.39 77.74 193 97.05 +9.8EastChem EMN 2.24 2.3 13 112.45 82.58 1136 99.19 +7.1EastCh wt EMN/WS ... ... ... .55 EKodak wt KODK/WS ... ... ... 2.79 .01 1.15 +22900.0EKodk wtA KODK/WS/A ... ... ... 3.15 .00 .91 +8960.0EKodak KODK ... ... ...dd 13.28 2.75 315 3.05 -1.6Eaton ETN 2.64 3.2 19 89.85 69.82 2877 82.03 +3.8EatVn 22 n EFL ... ... ... 10.09 9.08 212 9.29 +.5EatV HiIn21 EHT .60 6.2 ... 10.44 9.34 40 9.65 -3.5EV CAMu EVM .68 6.6 ...q 12.50 10.15 40 10.33 -10.2EVCAMu2 EIA .62 5.7 ...q 13.00 10.55 5 10.81 -6.0EVCAMu CEV .71 6.1 ...q 12.87 11.23 14 11.50 -5.4EatnVan EV 1.24f 2.3 20 60.95 45.06 524 53.48 -5.2EV EnEq EOI 1.04 6.4 ...q 16.46 13.18 76 16.07 +10.8EV EEq2 EOS 1.05 6.0 ...q 17.78 14.42 177 17.54 +15.2 EV FltRt EFT .91 6.1 ...q 15.29 14.03 94 14.83 +3.5EVFltRtIP EFF 1.13 7.0 ...q 17.13 15.93 16 16.13 -1.1EV LtdDur EVV 1.22 9.6 ...q 14.10 12.47 493 12.76 -6.5EV MAMu MAB .65 5.1 ...q 15.50 12.35 2 12.74 -3.6EVMAMu MMV .69 5.4 ...q 14.04 12.26 9 12.69 -3.2EV MIMu MIW .71 5.4 ...q 14.39 12.52 0 13.12 -2.6EVMIMu EMI .71 5.5 ...q 13.50 12.04 1 12.89 +.5EVMuniBd EIM .77 6.5 ...q 12.98 11.60 97 11.80 -5.7EVMuni2 EIV .70 5.8 ...q 12.95 11.47 4 11.92 -3.2EVMunTT ETX .85 4.3 ...q 21.20 18.81 18 19.90 -3.9EV MuIT EVN .85 7.1 ...q 13.09 11.39 35 11.89 -4.1EV NMuOp EOT 1.03 4.7 ...q 23.54 19.90 39 22.11 -1.9EV NJMu EMJ .75 6.2 ...q 13.49 11.51 3 12.18 -2.0EVNJMu EVJ .73 6.2 ...q 12.95 10.99 15 11.77 +.3EVNYMu2 NYH .69 6.5 ...q 13.64 10.48 6 10.64 -8.0EV NYMu ENX .72 6.4 ...q 13.34 11.01 36 11.28 -8.5EVNYMu EVY .74 6.2 ...q 13.56 11.84 22 12.02 -5.4EV OHMu EIO .70 6.0 ...q 13.97 11.35 3 11.62 -8.5EVOHMu EVO .73 5.7 ...q 13.85 12.10 1 12.81 -1.7EV PAMu EIP .77 6.4 ...q 14.70 11.62 3 12.15 -2.3EVPAMu EVP .73 6.2 ...q 12.66 11.20 6 11.67 -4.3sEVRiskMgd ETJ 1.12 11.3 ...q 9.93 8.74 166 9.90 +2.8EV SrFlt EFR .95 6.7 ...q 14.97 14.01 137 14.27 -1.2EV SrInc EVF .42 6.5 ...q 6.87 6.30 168 6.50 -.3EVShDur EVG 1.08 8.3 ...q 14.57 12.80 94 12.98 -9.5EVTxABdO EXD 1.16 12.8 ...q 11.98 8.94 95 9.05 -11.7EV TxAd EVT 1.74 7.1 ...q 24.62 21.36 85 24.42 +4.9EV TxAG ETG 1.23 6.9 ...q 18.45 16.06 59 17.80 +2.7EV TxAOp ETO 2.16 8.4 ...q 26.83 23.01 31 25.67 +1.1EV TxDiver ETY 1.01 8.0 ...q 12.89 10.17 263 12.68 +4.0EVTxMGlo EXG .98 10.1 ...q 9.84 8.02 718 9.64 +2.8EVTxBWIn ETB 1.30 7.7 ...q 17.27 15.28 52 16.78 +.3EVTxGBW ETW 1.17 9.6 ...q 12.74 11.15 268 12.23 +2.6sEVTxBWOp ETV 1.33 8.2 ...q 16.39 14.19 238 16.20 +5.4EclipseRs ECR ... ... 24 2.79 1.23 1005 1.70 -29.2Ecolab ECL 1.64 1.1 32 150.46 125.74 517 148.07 +10.4Ecopetrol EC .16e .8 ... 23.34 9.00 1088 21.07 +44.0Edenor EDN ... ... ... 63.29 24.96 36 28.16 -43.3Edgewell EPC ... ... 15 76.76 39.50 428 58.17 -2.1EdisonInt EIX 2.42 3.5 16 83.38 57.63 1623 68.93 +9.0EducRltTr EDR 1.56 3.8 33 43.30 30.07 711 41.39 +18.5EdwLfSci s EW ... ... 47 156.87 100.20 848 140.40 +24.6eHiCarSvc EHIC ... ... ... 14.65 8.89 81 12.79 +10.58x8 Inc EGHT ... ... ...dd 23.10 12.00 644 22.45 +59.2ElPasoEl EE 1.44 2.3 27 64.35 48.05 143 63.60 +14.9ElPasE pf EPpC 2.38 5.1 ... 51.33 43.06 1 46.75 -4.1EldorGld g EGO .02e ... 10 2.44 .80 2788 1.00 -30.1Electrmed ELMD ... ... 20 7.96 4.60 3 5.27 -13.2ElevCr n ELVT ... ... ... 11.27 5.90 362 10.11 +34.3EliLilly LLY 2.25 2.1 ...dd 106.38 73.69 2772 105.07 +24.4Elk HiQPfd EPRF ... ... ... 24.50 22.14 23.04 -3.0Elkh LoVl n LVHB ... ... ... 34.44 29.71 31.33 -3.2ElkFdCm ef RCOM ... ... ... 30.34 25.54 28.34 +.9EllieMae ELLI ... ... 71 116.90 79.71 467 101.21 +13.2sEllingtnF EFC 1.76 10.6 10 16.55 14.12 67 16.61 +14.5EllingtRM EARN 1.48 12.5 15 14.95 10.23 91 11.86 -1.5Ellomay ELLO ... ... ... 11.09 7.50 0 8.83 -1.9EllswthFd ECF .80e 8.0 ...q 10.18 8.81 19 9.97 +6.0Ellswt pfA ECFpA 1.31 5.3 ... 26.20 23.39 11 24.50 -2.5eMagin EMAN ... ... ...dd 2.30 1.23 18 1.55 -6.1EAndinA AKO/A .68e 3.4 ... 28.25 19.23 2 20.10 -24.2EAndinB AKO/B .74e 3.1 ... 31.80 21.64 6 23.60 -19.4Embraer ERJ .13e .7 ... 28.55 18.29 964 19.45 -18.7EmerExp n EEX .29 1.8 ... 24.56 15.29 109 15.85 -22.1EmergeES EMES 2.68m ... ...dd 10.45 5.30 286 5.53 -23.1sEmergBio EBS ... ... 34 60.00 34.56 264 60.27 +29.7EmrgBio wi EBS.WI ... ... ... sEmersonEl EMR 1.94 2.5 29 75.68 57.47 2478 76.60 +9.9EmerR hs MSN ... ... ...dd 1.89 1.07 9 1.44 -1.4EmpOPES ESBA .34 2.0 ... 21.00 15.17 5 17.37 -16.0EmpOP60 OGCP .34 2.0 ... 20.90 15.28 3 17.29 -15.2EmpOP250 FISK .34 2.0 ... 20.93 15.88 6 17.33 -15.0EmpStRTr ESRT .34 1.9 45 21.09 15.94 944 17.46 -15.0EmployH EIG .80 1.8 15 50.45 38.35 188 43.80 -1.4EElChile EOCC 1.07e 5.3 ... 29.41 19.32 56 20.26 -24.7EnLinkLP ENLK 1.56 8.6 ... 18.58 12.75 593 18.20 +18.4EnableMid ENBL 1.27 7.6 18 19.27 12.89 285 16.75 +17.8EnbrdgEM EEQ 1.40t ... ...dd 16.23 8.38 319 10.82 -19.2EnbrdgEPt EEP 1.40 12.3 13 16.34 8.89 766 11.39 -17.5Enbridge ENB 2.68 ... ... 42.10 29.00 1798 35.89 -8.2EnCana g ECA .06 .5 21 14.31 8.79 5037 12.67 -5.0sEncompHlth EHC 1.08 1.3 30 81.68 43.32 379 81.26 +64.5HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 38 3.35 1.94 676 2.27 -5.0EnduroRT NDRO 1.45e 42.0 9 4.41 2.33 139 3.45 +9.5EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... sEnergen EGN .08 .1 28 78.48 47.81 1984 77.94 +35.4Energizer n ENR 1.16 1.8 22 65.57 40.64 455 63.38 +32.1Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 3.64 1.30 461 3.25 +81.6EgyTrEq s ETE 1.22 6.7 22 19.34 12.80 5208 18.11 +4.9EngyTrfPt ETP 2.26 9.8 22 24.38 15.06 3857 23.03 +28.5EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e 1.0 16 13.87 8.23 626 12.55 +28.2EnersisAm ENIA .21e 2.7 ... 12.11 7.73 1203 7.92 -29.1EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 4.5 ... 6.57 4.72 306 4.89 -13.9EnerSys ENS .70 .9 29 83.00 61.33 153 80.41 +15.5Engility EGL ... ... ...cc 36.51 21.19 140 35.20 +24.1EnLinkLLC ENLC 1.07 6.2 15 20.00 13.80 164 17.25 -2.0Ennis Inc EBF .90f 4.1 17 22.98 17.65 71 21.95 +5.8EnovaIntl ENVA ... ... 20 39.00 11.15 328 35.95 +136.5EnPro NPO .96 1.3 43 94.79 63.73 103 76.18 -18.5ENSCO ESV .04 .6 ...dd 8.00 4.10 14874 6.41 +8.5Enservco ENSV ... ... ... 1.50 .31 212 .69 +7.1EnSync ESNC ... ... ... .65 .32 277 .33 -16.9Entercom ETM .36 4.7 10 12.43 6.30 933 7.60 -29.6EntArk66 n EAI 1.22 4.9 ... 25.29 23.08 9 24.67 -1.8EntArk 63 EAE 1.19 5.0 ... 25.60 22.51 2 23.84 -4.4EntArk 52 EAB 1.23 5.0 ... 25.37 23.26 3 24.60 -2.5Entergy ETR 3.56 4.2 37 87.85 71.95 1389 84.89 +4.3EntLA 66 ELC 1.22 4.9 ... 25.17 23.08 14 24.65 -.7EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 4 25.11 EntLA 63 ELU 1.18 4.9 ... 25.72 22.61 7 23.75 -4.3EntMS FtM EMP ... ... ... 25.49 23.18 5 24.49 -2.6EntgyNO n ENO ... ... ... 28.45 24.25 6 25.52 -.4EntgyNO 52 ENJ 1.25 5.1 ... 25.90 23.17 6 24.53 -1.8EntgyTx64 EZT 1.41 5.4 ... 27.24 25.02 3 26.06 -1.7EntProdPt EPD 1.72f 5.9 21 30.05 23.10 2382 29.00 +9.4Entravisn EVC .20 3.7 54 7.90 3.90 434 5.35 -25.2EntrResc EGI ... ... ... .69 .34 54 .39 -36.0Envestnet ENV ... ... 48 62.95 38.00 201 59.10 +18.6sEnviroStr EVI .20e ... 95 47.15 21.30 32 46.50 +16.3EnvisnHl n EVHC ... ... ...dd 52.72 23.79 1735 45.20 +30.8Enviva n EVA 2.52f 7.9 ...cc 32.28 25.01 33 32.00 +15.7EnzoBio ENZ ... ... ...dd 11.50 3.95 60 4.19 -48.6Equifax EFX 1.56 1.2 23 143.37 89.59 776 134.28 +13.9EquityCmw EQC ... ... 32 32.36 27.96 659 32.02 +4.9EqCm pfD EQCpD 1.63 6.2 ... 26.93 25.24 3 26.07 -1.0EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 25.58 24.91 25.05 -1.4EqtyLfPrp ELS 2.20 2.3 28 96.01 79.78 283 94.76 +6.4EqtyRsd EQR 2.16 3.2 42 70.46 54.97 1107 66.98 +5.0EquusTR EQS ... ... 26q 2.54 1.95 50 2.09 -12.9EraGroup ERA ... ... 11 14.23 8.13 60 11.93 +11.0Eros Intl EROS ... ... ...dd 16.90 6.85 222 12.30 +27.5sEscoTech ESE .32 .5 23 68.95 51.55 153 69.75 +15.8Espey ESP 1.00 3.9 53 29.97 21.07 2 25.97 +8.4Essent ESNT ... ... 9 50.08 32.73 715 42.40 -2.3EssentPr n EPRT ... ... ... 14.29 13.27 400 14.24 +4.1EssexPT ESS 7.44f 3.1 28 270.04 214.03 277 241.23 -.1EsteeLdr EL 1.52 1.1 45 158.80 104.01 5280 136.63 +7.4Esterline ESL ... ... 20 96.95 67.15 92 87.65 +17.3EtfSilver SIVR ... ... ...q 17.70 13.99 46 14.36 -13.1EthanAl ETH .76 3.2 16 32.90 21.50 227 23.45 -18.0Etrac2xMtg MORL 3.31e 20.3 ...q 19.30 12.50 270 16.33 -7.5Et2xDJDiv DVYL 3.55e 4.7 ...q 77.86 60.01 3 75.53 +3.2Etr2xHomb HOML ... ... ...q 70.00 34.00 1 45.01 -25.2EtrCrdOil n OILX ... ... ... 43.69 27.58 38.76 +18.9EtHiDLwV HDLV 2.57e 9.3 ... 33.35 23.58 4 27.75 -13.8Etr2xSPX SPLX ... ... ...q 73.35 35.85 57.63 +6.2Etr2xCEFd CEFL 2.88 18.1 ...q 18.96 15.30 84 15.87 -12.4EtrcDvsHi DVHL 2.85e 14.0 ...q 21.75 17.57 14 20.38 +.8EtrWFxEn LMLP 1.90e 11.1 ... 19.00 14.10 3 17.12 +8.7EtracReit LRET 2.00e 7.6 ...q 27.57 19.32 26.29 UBS VlHdg XIVH ... ... ... 82.84 11.86 15.28 -80.2VelShSP46 BSWN ... ... ... 24.95 9.02 10.69 -40.1UBS VlVIX LSVX ... ... ... 33.40 12.32 14.88 -51.4Etr EnhGl FIHD ... ... ... 191.45 149.20 10 172.25 +.1FI EnhEu n FIEE ... ... ... 202.02 151.30 6 162.04 -8.7Etr SP MLP MLPZ .06p ... ... 51.00 31.45 1 46.01 +7.3Etr MLP In MLPQ .08p ... ... 44.40 25.63 14 38.84 +3.1EtrAlerTRt AMUB .36p ... ...q 19.27 16.38 0 18.61 +7.6EtrAlerInf MLPB .99e ... ...q 26.40 20.87 23.70 +2.0EtrBCmdty UCIB ... ... ...q 16.21 14.55 14.83 -1.2EtrWFBsD BDCZ .91e ... ...q 26.16 19.08 20.70 -.8Etr2xLevLg LBDC 2.89e 17.8 ...q 18.82 13.65 0 16.28 -.2EtrMtgReit MRRL 1.70e ... ...q 19.15 11.51 11 16.31 -7.9EtrSCHiDv SMHD 3.06e 15.6 ...q 21.47 14.27 25 19.60 -.2Euronav n EURN 2.41e ... ...dd 10.10 6.95 985 8.40 -9.2EuroEqFd EEA .17e 1.8 ...q 10.88 9.06 6 9.30 -5.8EvansBc EVBN .92f 2.0 19 49.23 37.80 2 47.00 +12.2Evercore EVR 2.00f 1.8 25 117.49 69.55 287 109.55 +21.7EverestRe RE 5.20f 2.4 24 265.73 208.81 209 220.28 -.4Evergy EVRG 1.60 2.8 25 58.24 47.06 1720 57.41 +8.7EveriHldgs EVRI ... ... ...dd 8.99 6.08 683 8.42 +11.7EversrceE ES 2.02 3.2 20 66.15 52.76 955 62.81 -.6Evertec EVTC .40 1.6 20 25.10 12.60 340 24.70 +81.0EvolentH n EVH ... ... ...dd 24.30 10.30 530 23.95 +94.7EvolPetrol EPM .40 4.0 21 12.00 6.35 102 9.95 +45.3EvoquaWt n AQUA ... ... ...cc 25.36 17.58 681 19.21 -19.0sExantasCap XAN .20 1.7 ...dd 12.05 8.51 230 12.05 +28.6ResCap pfA RSOpA 2.13 8.6 ... 25.56 23.65 24.57 ResCap pfB RSOpB 2.06 8.4 ... 25.37 24.07 24.60 -1.6ResCap pfC RSOpC 2.16 8.3 ... 25.99 24.90 25.96 +1.7ETYldShHi YYY 1.92 10.4 ...q 20.00 18.08 64 18.52 -5.0ExTrRobo ROBO .07e .2 ...q 46.20 37.98 229 41.17 -.4Ber Gl Rs n BRGL ... ... ... 28.14 24.89 26.46 +1.6Ber US Rs n BERN ... ... ... 29.41 24.94 29.00 +7.9ExTTactUS HTUS ... ... ...q 29.30 24.04 18 27.57 +1.6ETF IndExp TETF ... ... ... 21.64 16.10 2 19.42 +2.0RxVlmxInF VMIN ... ... ... 46.55 2.37 12 3.33 -90.3ExTrGldE GHE ... ... ... 26.95 ExTGldSP GHS 1.33e 4.0 ... 36.05 30.95 33.63 +2.9ETEMeCmc EMQQ .02p ... ...q 43.50 31.06 93 33.10 -13.0Exelon EXC 1.38f 3.1 12 45.05 35.57 4348 44.09 +11.9Express EXPR ... ... 34 11.34 5.28 1214 10.61 +4.5Exterran n EXTN ... ... ...dd 33.69 23.42 103 27.93 -11.2ExtraSpce EXR 3.44f 3.7 23 101.96 74.44 993 93.65 +7.1ExxonMbl XOM 3.28 4.2 17 89.30 72.16 9152 78.83 -5.8F -FB Finl n FBK .24 .5 16 45.43 33.65 79 44.02 +4.8FBL Fn FFG 1.84 2.2 19 85.70 64.00 13 82.95 +19.1FCB Fin FCB ... ... 19 62.95 39.90 316 53.10 +4.5FGL Hldg n FG ... ... ... 11.94 8.14 930 9.11 -9.5FGL Hld wt FG/WS ... ... ... 2.30 .97 1.48 -2.0FMC Corp FMC .66 .8 16 98.70 72.73 734 85.59 -9.6 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Wednesday, August 22, 2018

PAGE 67

FNBCp PA FNB .48 3.5 14 14.92 12.02 2576 13.62 -1.4FNB FL pfE FNBpE ... ... ... 31.65 27.64 2 28.78 -1.6FTFQAntiB BTAL ... ... ...q 20.69 18.31 3 20.24 +5.0FTFQMom MOM ... ... ...q 26.26 22.85 0 24.83 +3.3FTFQuSize SIZ ... ... ...q 21.94 19.25 0 20.18 +1.0FTFQValu CHEP ... ... ...q 27.13 23.33 23.35 -10.5FTFQHgDiv DIVA 1.08e 2.8 ...q 25.68 23.17 23.96 -3.6FqfOAsiaDv OASI .43e ... ...q 32.18 27.53 28.47 -5.1FqfOEurDiv OEUR .15e ... ...q 26.90 23.41 23.50 -7.7FQFO USDv OUSA .20e ... ... 33.39 29.34 30.51 -4.4FS Invest FSIC .76 10.1 9 8.75 6.95 1297 7.55 +2.7FTE Net n FTNW ... ... ... 26.25 13.51 22 14.15 -14.2FTI Cnslt FCN ... ... 34 81.91 31.77 485 77.49 +80.4FTS Intl n FTSI ... ... ... 22.60 10.34 740 11.53 -41.2sFabrinet FN ... ... 19 44.33 24.02 1969 46.75 +62.9sFactsetR FDS 2.56 1.2 27 222.97 155.09 144 222.41 +15.4sFairIsaac FICO .08 ... 56 218.67 131.52 130 218.60 +42.7FairmSant FMSA ... ... 35 6.39 2.47 5.63 +7.6FangHldg SFUN .20e 6.7 1 5.69 2.65 633 2.97 -46.8FarPtAc un FPAC/U ... ... ... 10.45 10.13 57 10.18 +.2Farmland FPI .20m 3.0 61 9.68 5.15 159 6.75 -22.2Farmln pfB FPIpB 1.50 6.3 ... 27.96 17.30 14 23.75 -7.8FedExCp FDX 2.60 1.0 11 274.66 204.87 1112 251.11 +.6FedAgric AGM 2.32 3.0 ... 99.11 62.72 45 76.74 -1.9FdAgricA AGM/A 2.32 3.2 22 87.76 62.47 1 72.15 -.8FAgMt pfA AGMpA 1.47 5.8 ... 26.47 24.75 1 25.52 +1.6FAgMt pfB AGMpB 1.72 6.7 ... 27.49 25.52 0 25.81 -2.0FAgMt pfC AGMpC 1.50 5.8 ... 28.75 25.68 26.00 -6.5FedRlty FRT 4.08f 3.2 22 134.52 106.41 345 128.95 -2.9FedRlt pfC FRTpC 1.25 5.1 ... 25.48 21.32 8 24.36 -3.2FedSignl FSS .28 1.1 32 28.32 17.95 358 26.30 +30.9FedInvst FII 1.08 4.6 8 36.76 22.06 1060 23.55 -34.7FedPMu FMN .88 6.5 ...q 14.96 13.18 9 13.49 -3.9Ferrari n RACE ... ... ... 149.85 103.65 889 126.33 +20.5Ferrellgs FGP .40 11.7 ...dd 5.75 2.87 138 3.43 -19.9Ferro FOE ... ... 17 25.50 18.58 260 21.60 -8.4FiatChrys FCAU ... ... ... 24.95 13.11 5214 16.56 -7.2FibriaCelu FBR .09e .5 ... 22.05 12.12 549 19.31 +31.4FidCorpBd FCOR 1.58 3.2 ...q 51.30 46.30 4 48.78 -4.2FidLtdTm FLTB .98 2.0 ...q 50.75 49.11 26 49.68 -.9FidTotBd FBND 1.20e 2.4 ...q 50.80 48.42 28 49.06 -2.4sFidCnsDis FDIS .40e .9 ...q 44.43 34.66 122 44.53 +13.8FidCnsStpl FSTA .87e 2.6 ... 35.47 29.50 200 32.97 -3.9FidEnergy FENY .53e 2.6 ...q 22.21 17.01 148 20.57 +2.6FidFinan FNCL .60e 1.4 ...q 43.90 34.85 132 41.73 +2.4sFidHlthCre FHLC .70e 1.6 ...q 45.05 37.13 193 45.04 +12.6FidIndls FIDU .56e 1.4 ...q 41.28 34.09 76 39.88 +3.0Fid Val n FVAL ... ... ... 35.18 29.09 26 34.79 +5.9sFid Qual n FQAL ... ... ... 34.23 28.61 56 34.23 +7.7FidInfoTch FTEC .42e .7 ...q 59.28 44.02 261 58.26 +16.6sFid Moment FDMO ... ... ... 34.43 27.86 22 34.43 +10.1sFid LowVol FDLO ... ... ... 33.28 27.84 34 33.25 +8.7Fid RisR n FDRR ... ... ... 32.71 27.94 34 32.17 +5.0sFid CoreD n FDVV ... ... ... 30.98 26.24 49 30.93 +7.8FidMsciRE FREL .86e 3.4 ...q 25.45 21.73 171 25.20 +2.0FidUtils FUTY 1.21e 3.4 ...q 37.01 30.99 84 35.57 +3.1FidTelecm FCOM .76e 2.4 ...q 33.40 27.59 37 31.57 +2.1FidelMatls FMAT .53e 1.5 ...q 37.11 30.94 74 34.25 -2.2FidlNatFn FNF 1.28f 3.1 16 42.52 32.67 971 40.74 +3.8FidNatInfo FIS 1.28 1.2 20 109.95 89.31 1352 107.58 +14.3FidClayOp FMO 1.72f 13.8 ...q 15.43 10.27 120 12.51 -4.9Fieldpt wt FPP/WS ... ... ... .09 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.44 25.04 25.15 58.com WUBA ... ... 85 89.90 56.60 2047 72.57 +1.4FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 2.7 23 62.71 46.75 793 57.24 +2.1FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 FstBcpPR FBP ... ... 30 8.92 4.48 1542 8.89 +74.3FstCash FCFS .88 1.1 31 95.40 57.75 210 81.50 +20.8FstCwlth FCF .36 2.1 21 17.91 12.07 531 17.27 +20.6sFstData n FDC ... ... 13 25.38 14.73 9675 25.08 +50.1FstHorizon FHN .48 2.5 17 20.86 15.84 2500 18.85 -5.7FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 3 25.38 +.7FstInRT FR .87 2.7 22 34.04 27.61 1652 32.46 +3.1FMajSilv g AG ... ... ...dd 8.48 4.93 2294 5.51 -18.2sFstRepBk FRC .72 .7 22 105.52 84.56 871 106.20 +22.6FstRep pfB FRCpB 1.55 6.0 ... 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 2 25.40 -.5FstRep pfE FRCpE 1.75 6.8 ... 27.45 25.44 12 25.63 -1.9FstRep pfF FRCpF 1.43 5.6 ... 26.90 24.65 10 25.50 -1.1FtRepB pfH FRCpH 1.28 5.1 ... 25.97 23.30 16 24.91 -1.9FtRpBk pfG FRCpG ... ... ... 26.96 24.09 6 25.02 -3.2FtTr 22 n FIV ... ... ... 9.84 9.02 148 9.31 +2.0FtTrGlob FAM .90 9.2 ...q 11.97 9.60 83 9.76 -15.7sFT MCGr FNY .15e .3 ...q 45.36 34.01 29 45.64 +16.5sFT MCVal FNK .40e 1.1 ...q 37.68 32.24 1 37.84 +4.3FT Austrla FAUS .80e 2.4 ...q 34.27 31.02 0 32.76 -3.6sFT SCGr FYC .04e .1 ...q 51.16 37.09 75 51.17 +20.4sFT SCVal FYT .26e .6 ...q 39.88 32.07 4 40.19 +9.0FT MegaCp FMK .44e 1.2 ...q 36.82 30.31 1 36.25 +8.2FTEurSelDv FDD 1.09e 8.2 ...q 14.79 12.78 178 13.22 -3.7sFTDJMic FDM .49e .9 ...q 52.62 41.93 26 52.94 +11.6FT DynEq FDEU 1.45 9.2 ...q 20.20 15.30 67 15.85 -15.3FtTEqCom ERM ... ... ... 23.64 20.17 10 23.19 +3.7FtT EqTact TERM ... ... ... 23.62 19.41 4 23.19 +3.8FT PfdSec FPE 1.02e 5.3 ...q 20.21 18.97 528 19.19 -4.1FT HeitGl PRME ... ... ... 20.81 17.96 1 20.59 +3.2FT EM Sl n RNEM ... ... ... 59.26 47.26 0 50.33 -7.7FT LgShEq FTLS .16e .4 ...q 41.72 35.71 22 40.37 +2.7FT PfInc n FPEI ... ... ... 21.03 18.88 49 19.12 -5.1FT VolIn n HDMV ... ... ... 36.34 32.51 4 33.31 -2.9FT VolD n HUSV ... ... ... 23.96 21.53 20 23.87 +3.9FTEgyInco FEN 2.32 10.2 ...q 28.00 21.34 136 22.77 -14.1FTEnInfra FIF 1.32a 8.0 ...q 19.19 14.57 93 16.50 -7.4FtTrEnEq FFA .96 5.8 ...q 16.73 14.32 33 16.48 +1.8FTArcaBio FBT ... ... ...q 153.31 111.23 65 151.62 +21.7FTDJInet FDN ... ... ...q 147.73 96.24 575 139.54 +27.0FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 18.65 122 22.32 -2.0FT ConDis FXD .30e .7 ...q 45.57 35.88 54 43.94 +4.4FT ConStap FXG .75e 1.5 ...q 51.57 44.32 89 48.41 -.5FT Engy FXN .33e 2.0 ...q 17.75 12.28 566 16.65 +7.6FT Fincl FXO .65e 2.0 ...q 32.92 28.10 82 32.78 +4.7sFT HlthCr FXH ... ... ...q 79.66 64.71 72 80.27 +15.0FT IndPrd FXR .16e .4 ...q 42.74 34.52 76 42.48 +4.7FT Matls FXZ .37e .9 ...q 46.43 37.64 44 42.56 -2.9FT Tech FXL .13e .2 ...q 60.18 44.31 125 59.75 +16.4FT Utils FXU .67e 2.4 ...q 28.28 23.46 83 28.01 +7.6FTDJGlDiv FGD 1.42e 5.6 ...q 28.07 24.45 31 25.50 -3.2FT GlbRE FFR .75e 1.6 ... 47.43 41.42 1 46.06 +1.3FT NAEngy EMLP .93e 3.8 ...q 25.36 21.43 383 24.41 -.6FT HiLgSh FSD 1.20 8.1 ...q 17.20 14.35 132 14.89 -9.4FT USIPO FPX .32e .4 ...q 74.54 59.35 32 73.62 +7.9FTChnd FNI .19e .5 ...q 43.90 34.66 11 36.30 -8.3FT Dow30 n EDOW ... ... ... 23.50 19.61 3 23.25 +5.1FT EngCn FLM .58e 1.1 ...q 63.91 52.97 1 55.05 -7.5FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2sFT Wtr FIW .21e .4 ...q 51.10 41.77 24 51.25 +5.2FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 8.9 ...q 25.10 21.40 166 21.83 -10.4FT LCCore FEX .58e .9 ...q 62.82 52.42 127 61.89 +5.7FT LCGr FTC .24e .4 ...q 69.06 54.43 50 68.22 +11.5FT LCVal FTA .82e 1.5 ...q 57.69 49.07 66 54.99 +.7FT MLP&E FEI 1.42 11.0 ...q 16.50 11.68 756 12.87 -17.1sFT MCCore FNX .51e .7 ...q 71.57 57.71 22 72.16 +9.8FTMstrDv FDL .79e 2.6 ...q 31.14 27.37 96 29.84 -.8FTFutStrt FMF ... ... ... 51.53 37.80 5 48.91 +2.7FstTrMtg FMY 1.02 7.6 ...q 14.48 13.20 4 13.38 -6.0sFT MultCG FAD .20e .3 ...q 75.09 57.62 7 75.13 +14.4FT MultCV FAB .45e .8 ...q 59.34 50.59 16 58.73 +3.1FT MLPEn FPL 1.26 12.6 ...q 13.49 9.57 895 10.00 -15.7FT REIT FRI .39e 1.6 ...q 24.38 20.20 7 24.11 +3.6sFT SCCore FYX .38e .5 ...q 68.73 53.12 35 69.43 +13.5FTSpecFin FGB .70 10.6 ...q 7.29 5.65 108 6.62 +7.8FTStrHi2 FHY 1.32 11.1 ...q 13.88 11.83 11.90 -7.0FTrVL100 FVL .05e .2 ...q 25.04 20.83 1 24.08 +3.0FTrVLDv FVD .57e 1.8 ...q 32.00 28.89 406 31.93 +3.5FT EmOp FEO 1.40 10.4 ...q 17.42 13.21 13 13.47 -17.5FTrSenFlt FCT .72 5.6 ...q 13.53 12.41 53 12.77 -.5FirstEngy FE 1.44 3.9 8 37.52 29.34 1651 36.79 +20.2Fitbit n FIT ... ... ...dd 7.79 4.51 6363 6.08 +6.5500.com WBAI ... ... 59 23.22 9.05 120 13.49 +33.4FvPntHld n FPH ... ... ... 15.04 10.25 104 11.17 -20.8FlagstarB FBC ... ... 25 40.06 30.89 182 33.87 -9.5F&C DynPf DFP 1.92 7.8 ...q 28.36 22.78 24 24.59 -7.8FlrtyPfdInc PFD 1.08 7.6 ...q 16.34 13.19 18 14.14 -5.6FlrtyPfdOp PFO .88 7.3 ...q 12.32 10.60 27 11.99 +1.5FlrtyPfdSc FFC 1.63 8.5 ...q 21.56 18.28 52 19.31 -5.6FlrtyTotR FLC 1.63 8.2 ...q 22.00 19.07 58 19.87 -8.1Flanign BDL .25f .9 15 29.00 20.20 0 27.85 +18.0Fleetcor FLT ... ... 27 225.92 139.47 351 216.01 +12.3sFlexUSTilt TILT 1.74e 1.5 ...q 118.94 100.11 9 119.60 +6.9FlxEmgTilt TLTE 1.26e 2.4 ...q 65.59 51.40 98 53.22 -10.9FlxUpstNR GUNR .67e 2.0 ...q 35.54 29.79 344 32.72 -1.7Flx3yrTips TDTT .39e 1.6 ...q 24.71 23.95 277 24.09 -1.1Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.26 235 24.50 -1.8FlxCoreSl n BNDC ... ... ... 28.51 23.99 3 24.16 -3.6FlexEMTilt TLEH ... ... ...q 33.14 28.12 1 28.79 -6.7FlxDMTilt TLDH ... ... ...q 30.34 27.01 1 28.09 -3.7FlxGlbQRE GQRE 1.33e 2.1 ...q 64.31 57.24 13 62.69 -.1FlxGblInfr NFRA .95e 2.0 ...q 49.99 44.91 88 47.31 -3.0FlxDevTilt TLTD 1.88e 2.9 ...q 73.71 62.88 58 64.71 -6.5FlxIntDvDf IQDE 1.15e 5.0 ...q 27.04 22.48 6 23.02 -9.8FlxIntDvDy IQDY 1.02e 4.0 ...q 30.65 25.35 26 25.73 -10.0FlxIntlDiv IQDF 1.01e 4.2 ...q 28.63 23.55 276 24.23 -9.6sFlxQDvDef QDEF 1.19e 2.5 ...q 46.96 40.14 31 46.99 +6.5FlxQDvDyn QDYN 1.22e 2.7 ...q 47.20 39.37 1 45.39 +2.7FlxQualDv QDF 1.22e 2.6 ...q 47.95 40.47 63 47.51 +5.5FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 2 75.53 +.1FlexSolu FSI ... ... ...dd 2.10 1.33 26 1.65 -9.3Flor&Dec n FND ... ... 39 58.28 32.72 1145 37.63 -22.7Flotek FTK ... ... ...dd 6.77 1.94 799 2.12 -54.5FlowrsFds FLO .72 3.5 22 22.82 17.21 912 20.51 +6.2Flowserve FLS .76 1.5 ...cc 52.13 37.51 1132 51.95 +23.3TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.5 42 62.09 37.04 1222 57.62 +11.6FlyLeasing FLY 1.00 7.2 12 14.97 11.54 79 13.80 +6.9FEMSA FMX .74e .8 ... 102.36 80.86 299 97.47 +3.8FootLockr FL 1.38 2.6 21 59.40 28.42 3078 52.33 +11.6FordM F .60a 6.1 5 13.48 9.35 46301 9.86 -21.1ForestCA FCE/A .72 2.9 20 26.30 19.24 5506 25.03 +3.9Forestar FOR ... ... 16 26.39 15.35 36 25.50 +15.9ForsightEn FELP .13 ... ...dd 4.73 3.28 5 3.83 -12.4Fortis n FTS 1.70 5.2 ... 38.24 30.88 167 32.72 -10.8Fortive n FTV .28 .3 ... 82.63 63.97 1590 80.39 +11.1FortTrInf n FTAI 1.32 7.2 ...dd 20.13 15.45 109 18.39 -7.7FortunaSlv FSM ... ... 19 6.08 4.03 715 4.63 -11.3FBHmSec FBHS .80 1.4 19 73.62 52.63 2178 55.93 -18.3ForumEn FET ... ... ...dd 17.95 10.05 465 11.90 -23.5FoundBld n FBM ... ... ... 16.40 11.03 80 14.01 -5.3FourCorP s FCPT 1.10 4.1 21 27.48 21.28 444 27.03 +5.2FourSeEd n FEDU 3.32 70.9 5 10.45 4.35 4.68 -48.0FrancoN g FNV .96 1.4 64 86.06 64.50 389 66.98 -16.2FrankCov FC ... ... ...dd 31.20 17.75 34 25.60 +23.4FrankFn n FSB .40p ... 19 40.30 30.30 152 38.85 +13.9FrankLibInt FLQH ... ... ... 28.16 23.58 0 25.39 +.2FrankLibEm FLQE ... ... ... 35.59 29.24 4 30.12 -8.8FrankLibGl FLQD ... ... ... 30.47 26.92 1 28.39 -2.4 FrankLbGlE FLQG ... ... ... 32.51 28.30 0 31.00 +1.4sFrnL LoV n FLLV ... ... ... 32.50 28.32 1 32.54 +7.4FrnkLInvGr FLCO ... ... ... 24.89 23.48 2 23.86 -3.7FrnL IntO n FLIO ... ... ... 31.52 27.73 27.73 -5.7sFrkL US Eq FLQL ... ... ... 31.01 25.65 502 31.05 +7.4FrankL Mun FLMB ... ... ... 25.38 24.31 24.32 -3.0FrnkL MunO FLMI ... ... ... 25.04 24.36 24.51 -1.8FrkL US Sm FLQS ... ... ... 30.29 24.17 30.29 +15.7FrkL USMid FLQM ... ... ... 29.28 24.89 29.06 +3.8FrankRes BEN .92 2.8 11 45.96 31.28 1778 33.17 -23.4FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.2 11 11.00 7.08 419 8.67 -19.3FrkLtdDur FTF .74 6.6 ...q 12.13 10.85 81 11.32 -4.3FrkUnv FT .47 7.0 ...q 7.36 6.55 93 6.82 -4.9FranksIntl FI .30 3.4 ... 9.75 4.93 1089 8.79 +32.2FrptMcM FCX .20 1.4 9 20.25 13.22 15242 14.32 -24.5FresenMd FMS .51e 1.0 ... 57.94 46.12 146 49.40 -6.0FDelMnt FDP .60 1.6 16 52.43 34.29 106 38.01 -20.3FriedmInd FRD .12f 1.2 ...dd 11.47 5.15 108 10.20 +79.6Frontlne rs FRO .60e ... ...dd 6.43 3.79 549 5.18 +12.9sFullerHB FUL .62f 1.1 25 58.74 46.62 224 58.32 +8.3FutureFuel FF .24a 1.6 18 16.22 11.32 93 14.74 +4.6G -GAMCO s GBL .08 .3 ... 30.94 23.42 15 25.98 -12.4GATX GATX 1.76f 2.1 17 91.12 56.00 413 85.83 +38.1GATX 66 GMTA ... ... ... 27.00 22.81 15 25.20 -4.1GCP ApT n GCP ... ... 24 34.79 23.85 696 26.25 -17.7GDL Fund GDL .64 6.9 ...q 10.31 9.02 25 9.22 -5.2GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc GGP .88 4.1 32 24.23 18.83 13033 21.63 -7.5GGP Inc pfA GGPpA 1.59 6.6 ... 25.69 23.55 6 24.09 -4.6GMAC CpT ALLYpA 2.03 7.6 ... 26.87 25.46 41 26.58 +2.4GMS Inc n GMS ... ... 15 39.98 23.50 269 25.78 -31.5GNC GNC .80 25.2 3 10.44 2.78 992 3.17 -14.1GP Strat GPX ... ... 25 31.25 17.15 37 18.80 -19.0GTT Comm GTT ... ... ...dd 62.32 28.30 1442 40.05 -14.7sGabCvInc GCV .48 7.1 ...q 6.68 5.09 19 6.75 +14.4GabCv pfB GCVpB 1.50 5.8 ... 27.14 25.49 1 25.96 -2.0GabDvInc GDV 1.32 5.5 ...q 24.97 21.10 82 24.07 +2.8GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 1 25.71 -1.6GabDiv pfD GDVpD 1.50 5.8 ... 27.40 25.36 0 25.67 -2.5GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 2 25.18 -.7GabelliET GAB .60 9.2 ...q 6.65 5.87 282 6.55 +5.8GabllE pfD GABpD 1.47 5.7 ... 26.75 25.32 0 25.78 -1.2GabllE pfG GABpG 1.25 5.1 ... 25.25 23.45 2 24.29 -1.6Gabeli pfJ GABpJ ... ... ... 26.72 24.42 4 25.47 -.3GabEq pfH GABpH 1.25 5.1 ... 25.30 22.50 1 24.66 -1.9GabGSmM GGZ ... ... ... 13.61 11.73 9 12.30 -3.5GabGSm pfA GGZpA 1.36 5.4 ... 27.63 24.16 0 25.24 -1.0GabGUtil GLU 1.20 6.3 ...q 21.96 18.00 4 18.96 -11.0GabGUtil pf GLUpA 3.00 6.8 ... 55.40 43.66 44.26 -11.9GabGoAn n GGO ... ... ... 24.74 16.18 21.00 +16.4GabGo pfA GGOpA ... ... ... 45.00 42.00 42.25 -1.8GabHlthW GRX .52 4.8 ...q 10.95 9.12 45 10.73 +4.0GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.6 ... 26.52 25.02 0 25.50 -1.2GabHlt pfB GRXpB 1.47 5.7 ... 27.22 25.49 25.81 -2.0GabMultT GGT .88e 9.8 ...q 10.09 8.42 45 8.99 -2.3GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 25.83 -1.7GabMul pfE GGTpE ... ... ... 25.30 22.97 24.35 -3.0GabUtil GUT .60 10.2 ...q 7.20 5.68 187 5.87 -17.3GabUt pfA GUTpA 1.41 5.5 ... 26.50 24.89 25.54 -.2GabUtil pfC GUTpC ... ... ... 26.19 24.54 2 25.24 -.8Gasa rs GFA ... ... ... 12.99 5.12 2 6.10 -51.7Gain Cap GCAP .24 3.3 12 13.26 6.04 288 7.22 -27.8Gallaghr AJG 1.64 2.3 27 73.11 57.19 553 72.36 +14.3GamGldNR GGN .84 17.3 ...q 5.77 4.80 813 4.86 -6.7GamGld pfB GGNpB 1.25 5.4 ... 25.30 22.50 0 23.31 -6.1GamNRG&I GNT .84 14.2 ...q 7.21 5.80 75 5.90 -12.1GamNR pfA GNTpA 1.30 5.4 ... 26.27 22.77 5 23.93 -4.3GameStop GME 1.52 9.2 ...dd 22.12 12.20 5171 16.49 -8.1Gannett n GCI .64 6.0 ...cc 12.38 7.94 1234 10.67 -7.9Gap GPS .97 3.0 16 35.68 21.84 3545 32.31 -4.5GardDnv n GDI ... ... ... 38.00 22.14 452 28.22 -16.8sGartner IT ... ... 44 145.35 111.57 377 144.13 +17.0GasLogPt GLOP 2.09f 8.4 12 25.60 21.85 91 25.00 +1.0GasLPt pfA GLOPpA ... ... ... 27.24 25.30 12 26.43 +1.3GasLog GLOG .56 3.3 31 22.55 15.60 337 16.80 -24.5GasLog pfA GLOGpA 2.19 8.4 ... 27.63 25.20 4 25.93 -2.5GastarExp GST ... ... ...dd 1.39 .08 4591 .10 -91.0Gastar pfA GSTpA 2.16 84.4 ... 19.10 2.35 20 2.56 -85.7Gastar pfB GSTpB 2.69 100.2 ... 21.88 2.34 6 2.69 -85.8GatesInd n GTES ... ... 33 18.72 14.60 273 18.09 +.1GazitGlobe GZT .37e 4.0 ... 11.00 8.78 7 9.30 -11.7GeeGroup JOB ... ... ...dd 4.68 2.00 4 2.50 -10.1GencoSh rs GNK ... ... ...dd 20.07 9.75 215 13.90 +4.4Generac GNRC ... ... 20 56.64 36.14 787 55.74 +12.6GAInv GAM 1.15e .9 ...q 36.59 32.20 52 36.34 +5.6GAInv pfB GAMpB 1.49 5.6 ... 27.09 25.55 1 26.50 -.3GenDynam GD 3.72 1.9 21 230.00 184.21 960 194.96 -4.2GenElec GE .48 3.8 ...dd 25.30 11.94 57857 12.63 -27.7GECap5-53 GEK 1.18 4.8 ... 25.57 22.61 24.50 -1.8GECap 1-53 GEH 1.22 4.9 ... 25.59 22.60 25.05 GEC 10-52 GEB 1.22 4.9 ... 25.40 22.48 25.10 +.8GenMills GIS 1.96 4.2 10 60.69 41.01 3772 46.13 -22.2GenMoly GMO ... ... ...dd .51 .28 120 .38 +15.5GenMotors GM 1.52 4.1 ...dd 46.76 34.50 10015 36.91 -10.0GMot wtB GM/WSB ... ... ... 28.76 16.75 25.44 +8.7sGensco GCO ... ... ...dd 45.90 20.90 325 46.20 +42.2GenesWyo GWR ... ... 30 89.71 64.31 570 88.23 +12.1GenesisEn GEL 2.88f 12.0 59 27.84 18.42 335 24.02 +7.5GenesisHlt GEN .24 15.5 ...dd 2.86 .60 266 1.55 +103.1GenieEn n GNE .30 5.2 ... 7.17 3.82 39 5.73 +31.4GenieE pfA GNEpA .64 8.4 ... 7.86 6.85 8 7.63 +3.9Genpact G .30 ... 20 34.79 27.83 355 30.57 -3.7GenuPrt GPC 2.88 2.9 22 107.75 81.35 419 99.78 +5.0Genworth GNW ... ... 3 4.92 2.66 1869 4.57 +46.9GeoGrp s GEO 1.88 7.4 15 28.06 19.05 749 25.25 +7.0GeoPark GPRK ... ... ... 21.88 7.45 374 16.89 +70.4GaPw 77 n GPJA ... ... ... 26.14 23.01 20 23.90 -6.7Gerdau GGB .02e .5 ... 5.32 2.89 9174 3.92 +5.4GerNew GF 1.23e .4 ...q 21.49 17.24 12 18.64 -4.1GettyRlty GTY 1.28 4.4 16 29.89 22.68 108 29.11 +7.2GigCapit n GIG ... ... ... 10.22 9.60 9.91 +2.8GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45 1.5 17 34.19 25.33 705 29.93 -7.3Glatfelter GLT .52 3.1 13 23.85 15.30 206 16.66 -21.8Glaukos n GKOS ... ... ... 46.50 23.08 197 40.20 +56.7GlaxoSKln GSK 2.89e 7.0 ... 42.36 34.52 2218 41.50 +17.0sGblBrCopp BRSS .36f 1.0 18 37.35 27.50 174 37.65 +13.7GlbMed n GMRE .20p ... ...cc 9.83 6.34 157 9.50 +15.9GlMed pfA GMREpA 1.88 7.5 ... 25.82 23.50 4 25.01 -1.2GlobNetL n GNL .94 4.4 35 22.53 15.55 618 21.53 +4.6GlNetL pfA GNLpA 1.81 7.2 ... 25.97 24.06 14 25.11 -2.2sGlobPtrs GLP 1.90f 9.2 ...dd 21.00 15.17 65 20.65 +23.7GlobPay s GPN .04 ... 40 121.00 92.90 622 119.03 +18.7GlbShipLs GSL .40 33.9 ...dd 1.94 .98 9 1.18 +1.7GlbShip pfB GSLpB 2.19 8.8 ... 25.36 20.66 1 24.80 +3.7GlbXNordic GXF .83e 3.7 ...q 24.68 21.25 2 22.42 -1.2GbXSpDvE SDEM .63e ... ...q 17.90 13.45 18 13.80 -15.2GbXUSRota SCTO .12p ... ...q 28.03 24.71 0 27.43 +4.3GblXEffic EFFE .16p ... ...q 27.69 25.00 26.95 +1.2GblXPortgl PGAL .36e 2.9 ...q 13.33 11.54 50 12.55 +5.6GblXColum GXG .41e 4.1 ...q 11.51 9.33 115 10.08 +.6GblXEmFtr EMFM .40e 1.9 ...q 26.16 20.66 1 21.27 -11.3GbXMLP&E MLPX .60 4.3 ...q 14.60 11.36 153 13.98 +2.9GblXChMat CHIM .24e 1.4 ...q 24.12 17.11 17.28 -17.2GblXArg ARGT .09e .3 ...q 38.46 26.06 49 26.55 -24.8GblXSDvUS DIV 1.93 7.5 ...q 25.98 23.43 29 25.57 -.1GXSupInPf SPFF .99 8.3 ...q 12.75 11.65 47 11.98 -1.5GblXGuru GURU .28e .9 ...q 32.53 26.99 4 32.24 +8.6GbXGreece GREK .13e 1.5 ...q 11.56 8.31 489 8.50 -17.3GblXChCon CHIQ .12e .8 ...q 19.98 15.05 50 15.90 -14.8GblX MLP MLPA .90e 9.0 ...q 10.88 8.14 574 9.98 +1.2GblXFertil SOIL .25e 2.4 ...q 11.01 9.33 2 10.54 +.1GblXChiEn CHIE .41e 3.3 ...q 13.77 10.88 12.34 +8.7GblXSupDv SDIV 1.42e 6.5 ... 22.60 20.09 138 20.98 -3.7GlbXChiFn CHIX .34e 2.0 ...q 21.04 16.14 14 16.89 -6.2GbXSEAsia ASEA .42e 2.6 ...q 18.44 15.14 3 16.19 -4.8GblXPakist PAK ... ... ...q 15.14 10.21 59 11.08 -10.5GblXChiInd CHII .35e 2.6 ...q 16.58 13.22 0 13.53 -11.4GblXNorway NORW .83e 5.8 ...q 14.95 12.61 68 14.21 +8.2sGblXScUS n SCIU ... ... ...q 32.87 28.52 3 32.94 +6.5GblXScEu n SCID ... ... ...q 29.75 26.35 0 26.95 -2.8GblXScAs n SCIX ... ... ...q 27.08 24.48 0 25.27 -2.4GblXScJp n SCIJ ... ... ... 33.72 28.93 0 29.09 -8.2GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 44 24.47 -1.6tGbXNigeria NGE .31e 1.6 ...q 27.10 18.99 12 18.90 -12.9GbX US Inf PAVE ... ... ... 17.80 13.80 91 17.28 +3.0GblFound n BOSS ... ... ... 20.72 15.50 1 20.33 +17.4GlbXCop rs COPX .43e 2.0 ...q 29.34 20.41 27 21.40 -21.8GlbXSilv rs SIL ... ... ...q 36.36 23.84 57 25.04 -23.3GlbXLith rs LIT ... ... ...q 41.21 30.79 194 31.93 -17.6GbX Gold rs GOEX ... ... ...q 25.21 18.62 3 19.43 -16.6GbXUran rs URA ... ... ...q 16.36 11.81 449 12.48 -17.1GlblScape GSB .06 1.5 22 4.35 3.20 337 3.96 +11.5Globalstar GSAT ... ... ...dd 2.05 .40 2514 .52 -60.5GlobantSA GLOB ... ... 59 59.97 34.82 306 56.86 +22.4GlobusMed GMED ... ... 43 57.55 27.79 467 51.58 +25.5Glowpoint GLOW ... ... ...dd .65 .15 170 .17 -53.3GoDaddy n GDDY ... ... ...cc 80.42 41.26 2204 73.98 +47.1GolLinhs s GOL ... ... ... 14.48 5.06 1660 5.60 -36.1GoldFLtd GFI .02e .8 ... 4.70 2.36 4255 2.54 -40.9GoldResrc GORO .02 .4 65 7.33 3.52 361 5.22 +18.6GoldStdV g GSV ... ... ... 2.01 1.15 169 1.51 -13.7Goldcrp g GG .24 2.2 15 15.55 10.38 5751 10.87 -14.9GoldenMin AUMN ... ... ... .65 .21 205 .25 -43.3GoldStr g GSS ... ... 6 .92 .56 949 .69 -23.0GldFld GV ... ... 12 6.38 3.60 48 4.70 -4.1GoldS pfJ GSpJ 1.38 5.3 ... 27.74 25.36 177 26.14 -1.4GS BDC n GSBD 1.80 8.1 12 23.10 18.78 52 22.23 +.2GS ActbtInt GSIE ... ... ...q 32.48 28.16 137 29.33 -2.2GS ActEM GEM ... ... ...q 39.44 31.33 85 32.63 -8.9GS ActEur GSEU .60e ... ... 33.94 29.73 4 30.77 -2.9GS ActJpn GSIY ... ... ... 36.02 30.58 2 32.42 -3.6GS US LgC GSEW ... ... ... 46.27 40.58 6 45.93 +5.6GS HYBd n GHYB ... ... ... 50.32 48.01 0 48.75 -1.6GS CpBd n GIGB ... ... ... 50.44 47.71 8 48.40 -3.6sGS ActLgC GSLC ... ... ...q 57.89 48.05 181 57.95 +8.6GS 0-1Yr n GBIL ... ... ... 105.09 99.91 57 100.11 +.1GS Indus n GVIP ... ... ... 57.99 49.18 8 57.04 +7.7sGS SCap n GSSC ... ... ... 48.61 39.39 7 48.95 +13.0GSCI37 GSC ... ... ...q 28.00 17.55 25.50 +6.4GoldmanS GS 3.20f 1.3 19 275.31 214.64 2431 238.65 -6.3GoldS pfK GSpK 1.59 5.9 ... 29.55 26.63 36 27.03 -5.4GoldS pfN GSpN ... ... ... 28.34 25.95 17 26.38 -5.2GoldS pfB GSpB 1.55 5.9 ... 26.91 25.20 5 26.47 +2.3GoldS pfC GSpC 1.02 4.2 ... 25.27 21.52 13 24.12 +6.0GoldS pfA GSpA .96 4.1 ... 23.97 21.25 25 23.43 +3.9GoldS pfD GSpD 1.02 4.4 ... 23.52 21.46 87 23.02 +1.9GS MLPEn GER .64 9.5 ...q 7.29 5.25 196 6.75 +9.8GS MLPInc GMZ 1.38 14.2 ... 10.33 7.55 170 9.70 +8.5GoodrPet n GDP ... ... ... 15.75 8.20 53 12.82 +17.5GormanR GRC .50 1.3 33 38.07 26.53 28 37.77 +21.0vjGrace GRA .96 1.4 21 77.37 58.48 441 70.05 -.1Graco s GGG .53 1.1 15 49.69 37.33 539 46.94 +3.8GrahamCp GHM .40f 1.4 20 28.98 17.97 17 28.29 +35.2GrahamH s GHC 5.32f .9 22 625.45 536.90 11 575.80 +3.1 sGraingr GWW 5.44 1.5 26 367.60 155.00 523 369.15 +56.3Grmrcy pfA GPTpA 1.78 7.0 ... 27.76 24.41 1 25.41 -5.6GrmPrTr rs GPT 1.50 5.5 ... 31.26 21.12 1196 27.37 +2.7GranTrra g GTE ... ... ...dd 3.61 1.93 1506 3.21 +18.9GranaMon GRAM .25e 7.4 ... 5.15 2.25 56 3.38 +18.6GraniteC GVA .52 1.2 22 68.58 40.76 363 44.42 -30.0GranitPnt n GPMT 1.60f 8.4 58 19.30 16.15 669 19.01 +7.2GraniteRE GRP/U 2.30 ... ... 42.53 36.24 4 42.25 +8.1Gran Gld n BAR ... ... ... 142.87 117.15 13 119.14 -8.6GranCom n COMB ... ... ... 27.39 24.54 11 25.01 -4.4GranSP n COMG ... ... ... 32.29 24.96 10 28.73 +3.8GrphTInt n EAF ... ... ... 24.36 14.44 1041 17.96 +15.9GraphPkg GPK .30 2.1 15 16.74 12.65 3249 14.34 -7.2GrayTelev GTN ... ... 9 17.80 10.70 1195 16.95 +1.2GrayTvA GTN/A ... ... 23 15.75 9.50 1 15.30 +6.6GrtAjax n AJX 1.20 8.7 9 14.69 12.27 49 13.75 -.5GrtAjx24 n AJXA ... ... ... 26.80 24.54 13 25.50 +.5GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 .78 469 .86 -33.2GrtWstBcp GWB 1.00 2.3 17 46.03 33.27 247 44.22 +11.1GreenDot GDOT ... ... 44 85.93 46.12 240 85.01 +41.1GreenTrH n GHG ... ... 88 25.10 10.75 68 14.12 +9.0GreenbCos GBX .92f 1.6 13 60.15 41.95 336 59.10 +10.9Greenhill GHL .20 .7 ...dd 33.45 13.80 266 29.75 +52.6Greif A GEF 1.68 3.1 17 65.60 47.97 70 53.43 -11.8Greif B GEF/B 2.51e 4.4 13 71.95 52.50 8 57.60 -16.9Griffon GFF .28f 1.5 19 24.50 16.80 182 18.55 -8.8Group1 GPI 1.00 1.2 11 84.47 53.04 291 80.08 +12.8GrubHub GRUB ... ... ...cc 141.06 49.60 1131 133.11 +85.4GAeroPac PAC 3.21e 2.3 ... 112.28 82.19 40 92.93 -9.6GpoASur ASR 3.31e ... ... 208.09 152.41 31 178.00 -2.5GpoAvalAc AVAL .40 5.0 ... 9.51 7.53 294 8.02 -5.6GpFnSnMx BSMX .30e 4.2 ... 10.82 6.99 7.19 -1.6GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.73 8.26 12 9.27 -.9GpSuprvi n SUPV ... ... ... 33.85 8.75 699 8.93 -69.5GpTelevisa TV ... ... ... 26.43 14.20 1774 18.40 -1.4GuangRy GSH .63e 2.7 ... 37.43 22.43 14 23.17 -30.6Guess GES .90 3.9 ...cc 26.15 11.98 554 23.31 +38.1GuggBAB GBAB 1.66 7.7 ...q 23.29 20.97 34 21.67 -4.7Gug 27Cp n BSCR ... ... ... 20.12 19.11 19.23 -3.8Gug 25Cp n BSJP ... ... ... 25.23 23.92 24.07 -3.2GugCrdAllo GGM 2.18 9.7 ...q 23.88 21.08 9 22.40 +2.1GuggChina YAO .54e 1.5 ...q 39.91 32.15 35.63 +2.0GugSPEW RSP 1.31e 1.3 ...q 107.44 91.31 98.14 -2.9GugRus50 XLG 3.03e 1.6 ...q 204.48 172.50 184.20 -3.1GugSPVal RPV 1.18e 1.8 ...q 71.34 58.59 64.18 -3.2GugSPGth RPG .59e .5 ...q 117.34 94.92 109.46 +4.4Gug LCap n GMFL ... ... ... 28.81 24.75 27.33 +.6GugS&P100 OEW ... ... ... 35.08 29.51 31.88 -2.9GuEqWREst EWRE .27e ... ...q 28.67 23.75 26.03 -6.2GugMCVal RFV .86e 1.3 ...q 73.80 60.17 65.19 -6.6GugEMk EW EWEM .56e 1.6 ...q 37.81 32.75 35.51 +2.2GugMC400E EWMC ... ... ... 67.95 57.09 62.70 -2.5GugSC600E EWSC ... ... ... 58.12 47.01 53.61 -1.5GugMCGth RFG .75e .5 ...q 167.46 137.04 155.08 +.6GugSCVal RZV .67e .9 ...q 76.68 60.28 70.78 -3.2GugTotRet GTO ... ... ... 53.54 50.85 52.26 -1.0GugUtil RYU 2.62e 3.2 ...q 91.25 77.44 82.64 -3.6Gug US Lg OVLC ... ... ... 31.49 28.30 29.51 -4.0GugSCGth RZG .56e .5 ...q 122.75 100.31 114.05 -.4GugTech RYT 1.09e .7 ...q 163.73 126.69 147.21 +3.0RydxMatls RTM 1.19e 1.1 ...q 118.47 97.83 105.06 -6.8GugIndls RGI .84e .7 ...q 127.94 104.86 118.81 -1.5GugHlthC RYH .75e .4 ...q 199.28 168.00 179.20 -.2GugFncl RYF .93e 2.1 ...q 47.40 37.77 43.81 -.7GugEngy RYE .79e 1.5 ...q 63.47 48.60 53.97 -7.4GugConStp RHS 2.05e 1.6 ...q 138.61 119.71 126.70 -5.2GugCnsDis RCD 1.12e 1.1 ...q 108.68 89.16 97.66 -2.4GugEnhEq GPM .96 10.7 ...q 9.42 7.72 103 8.96 +.7GugChinTc CQQQ .60e 1.0 ...q 67.24 53.01 58.81 -3.0GugWater CGW .48e 1.4 ...q 36.40 32.25 33.82 -4.8GugCdnEn ENY .49e 5.9 ...q 8.98 7.25 8.31 -1.0GugSPHiInf GHII 1.03e 3.9 ...q 29.49 24.90 26.31 -4.6GugSolar TAN .83e 3.1 ...q 26.95 21.05 26.55 +5.7GugShippg SEA 1.48e 14.2 ...q 12.40 10.31 10.45 -10.0GugIntMult HGI .59e 3.5 ...q 18.58 16.51 16.88 -3.2GugFront FRN .47e 2.9 ...q 16.28 14.25 16.15 +8.8GugChinSC HAO .76e 2.3 ...q 33.23 27.19 32.35 +9.4GugChRe TAO .40e 1.3 ...q 33.38 26.71 30.32 +5.7GugGTimb CUT .52e 1.6 ...q 33.90 28.35 32.72 +2.9Gug BRIC EEB .41e 1.1 ...q 42.00 34.81 37.78 +1.2Gug 26CpBd BSCQ ... ... ... 19.98 18.75 18.95 -3.8Gug 24HYBd BSJO ... ... ... 26.07 24.64 24.81 -3.2GugDJIADv DJD .02p ... ...q 36.38 30.64 32.96 -3.5GugHYBd23 BSJN .15e ... ...q 26.92 25.48 25.87 -1.9GugCpBd25 BSCP ... ... ...q 20.95 19.83 19.96 -3.6GugInsidr NFO .90e 1.4 ...q 65.75 56.34 63.14 +1.9GugBlt22HY BSJM 1.27 5.2 ...q 25.46 24.17 24.49 -1.7GugB21HY BSJL 1.27 5.2 ...q 25.32 24.12 24.58 -1.4GugBlt24CB BSCO .58 2.9 ...q 21.17 20.09 20.19 -3.3GugBlt23CB BSCN .65 3.2 ...q 21.24 20.20 20.32 -2.4GugBlt22CB BSCM .58e 2.8 ...q 21.72 20.62 20.69 -2.3GugBlt21CB BSCL .56 2.7 ...q 21.80 20.70 20.78 -1.7ClayWilMic WMCR .68e 2.0 ...q 37.04 29.80 33.98 -8.0GugB20HY BSJK 1.30e 5.3 ...q 24.97 23.91 24.21 -1.3GugB19HY BSJJ 1.22e 5.0 ...q 24.76 23.84 24.19 -.8GugB18HY BSJI 1.28e 4.6 ...q 25.36 24.73 25.11 ClyWUSRE WREI 1.53e 3.3 ...q 48.78 40.99 42.61 -10.0GugMultAs CVY 1.07e 5.0 ...q 23.50 20.59 21.47 -4.2GugCpBd20 BSCK .61e 2.9 ...q 21.60 20.98 21.04 -1.2GugBlt19CB BSCJ .47e 2.2 ...q 21.29 20.92 20.97 -.6GugBlt18CB BSCI .40e 1.8 ...q 21.21 21.08 21.11 +.1GugSpinOff CSD .70e 1.3 ...q 56.40 47.77 53.08 +1.9GugRJ SB1 RYJ .59e 1.3 ...q 47.07 38.15 46.91 +7.8GugEShDur GSY .65e 1.3 ...q 50.41 50.11 50.16 GugMCCre CZA 1.02e 1.6 ...q 68.99 60.59 64.81 -1.2GugGlDiv LVL .52e 4.8 ...q 11.80 10.71 10.89 -3.9GugDefEq DEF .85e 1.8 ...q 49.26 42.65 46.41 -.2GugStrOp GOF 2.19 10.0 ...q 22.39 18.80 85 21.83 +1.2Guidewire GWRE ... ... ...dd 97.39 70.06 432 95.76 +29.0GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 39.00 17.80 11 37.20 +30.6H -HCA Hldg HCA .35p ... 20 132.40 71.18 2209 130.61 +48.7HCI Grp HCI 1.50 3.7 ...dd 44.25 27.11 38 41.01 +37.2HCP Inc HCP 1.48 5.5 15 30.59 21.48 2137 26.93 +3.3HDFC Bk HDB .37e .4 ... 112.10 89.07 531 100.96 -.7HECO pfU HEpU 1.62 6.2 ... 28.05 25.05 26.26 -.8HFF Inc HF 1.80e ... 20 51.74 32.99 216 45.99 -5.4HMG HMG ... ... ...dd 16.33 8.94 14.35 +14.9HNI Corp HNI 1.18 2.7 21 45.40 31.16 121 43.97 +14.0HP Inc HPQ .56f 2.3 9 24.80 18.41 8165 24.49 +16.6HSBC HSBC 1.50e 3.3 ... 55.89 44.58 1080 45.09 -12.7HSBC prA HSBCpA 1.55 5.9 ... 26.62 25.52 15 26.22 +1.5HSBC Cap HSEA 2.03 7.7 ... 27.99 26.16 26.36 -3.6HSBC Cap2 HSEB 2.00 7.8 ... 27.55 26.05 25.68 -4.3Haemonet HAE ... ... 97 108.37 41.10 447 104.90 +80.6HalconRes wt HK/WS ... ... ... 1.08 .30 .80 +21.2HalconRs n HK ... ... ... 9.07 3.56 3654 4.14 -45.3Hallibrtn HAL .72 1.8 ...cc 57.86 38.28 5341 40.91 -16.3HamBchBr HBB .34 1.3 ... 41.00 20.97 21 25.40 -1.1HancFinOp BTO 1.48 3.8 ...q 41.00 31.24 43 39.16 -.4HanJS JHS .87e 6.4 ...q 15.12 12.97 63 13.52 -9.0HanJI JHI 1.45e 8.8 ...q 18.85 15.85 10 16.44 -6.1HanPrmDv PDT 1.08a 6.7 ...q 17.33 14.50 63 16.18 -5.5HanPfEq HPI 1.68 7.6 ...q 22.25 19.73 54 22.16 +3.5HanPfd2 HPF 1.68 7.9 ...q 21.94 19.39 27 21.40 -.4HanPfd3 HPS 1.47 7.9 ...q 18.95 16.80 48 18.66 -.5HanTxAdv HTD 1.45 6.1 ...q 26.23 21.00 59 23.75 -3.7Hanesbds s HBI .60 3.1 10 25.73 16.38 4074 19.12 -8.6HannArms HASI 1.32 6.2 33 25.28 17.33 369 21.35 -11.3HanoverIns THG 2.16 1.7 71 131.44 87.91 205 130.49 +20.7HanovIns53 THGA 1.59 6.2 ... 25.90 25.02 13 25.46 +.5HarleyD HOG 1.48 3.4 15 56.50 39.34 1324 43.28 -14.9HarmonyG HMY .05 ... ... 2.53 1.43 4313 1.57 -16.0HarrisCorp HRS 2.28 1.4 29 170.54 117.46 708 166.15 +17.3sHarsco HSC .20m .8 68 26.75 15.55 556 26.55 +42.4tHarteHk rs HHS ... ... ... 12.16 6.89 23 6.83 Hrt TotR n HTRB ... ... ... 40.25 38.76 39.17 -2.2HrtMuOp n HMOP ... ... ... 42.46 39.53 0 39.66 -1.3HartfFn42 HGH 1.97 6.9 ... 31.34 28.21 26 28.72 -1.8HartfdFn HIG 1.20f 2.3 18 59.20 49.67 1328 52.34 -7.0HartfFn wt HIG/WS ... ... ... 53.33 45.92 51.29 -.5Haverty HVT .72 3.2 23 27.23 17.70 55 22.35 -1.3HavertyA HVT/A .38a 1.8 16 27.10 18.00 21.58 -7.6HawaiiEl HE 1.24 3.5 24 38.72 31.72 488 35.66 -1.4Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.30 223 6.50 +9.2HlthcrRlty HR 1.20 3.9 49 34.26 26.09 504 30.85 -4.0HlthcreTr HTA 1.22 4.2 55 31.87 24.06 1042 28.79 -4.2HeclaM HL .01e .4 ...dd 5.54 2.62 3246 2.80 -29.5HeclaM pfB HLpB 3.50 6.4 ... 61.99 51.27 0 54.50 +2.8Heico s HEI .13 ... ... 97.32 64.53 218 80.24 Heico A s HEI/A ... ... 52 79.00 55.80 114 67.85 HelixEn HLX ... ... 5 10.42 5.44 1321 9.06 +20.2HelmPayne HP 2.80f 4.4 ...dd 75.02 42.16 1131 64.35 -.4Hemisphrx rs HEB ... ... ... .65 .15 105 .26 -23.4HennCap n HCAC ... ... ... 11.00 8.97 0 10.10 +3.1HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.07 11.25 +8.5Herbalif s HLF ... ... 25 60.41 32.13 1066 56.82 HercHld n HRI ... ... ... 72.99 36.28 134 52.91 -15.5HercTGC HTGC 1.24 9.1 11q 13.97 11.55 441 13.63 +3.9HercTG 24 HTGX 1.56 6.2 ... 25.77 25.01 3 25.19 -1.7HeritageIns HRTG .24 1.6 ...cc 19.15 8.85 175 15.03 -16.6Hersha pfC HTpC 1.72 6.9 ... 25.79 23.82 0 24.82 -1.3Hersha rs HT 1.12 5.0 29 22.57 16.60 365 22.38 +28.6Hersha pfD HTpD 1.63 7.0 ... 25.94 22.61 12 23.27 -5.6Hersha pfE HTpE ... ... ... 26.30 22.66 3 23.24 -6.1Hershey HSY 2.89f 2.9 22 115.82 89.10 971 101.09 -10.9HertzGl HTZ ... ... ... 27.27 13.40 3886 21.67 -1.9Hess HES 1.00 1.6 ...dd 71.14 37.25 2008 63.40 +33.6Hess pfA HESpA ... ... ... 79.62 48.24 37 70.58 +21.9HessMidP n HESM 1.38f 5.8 23 24.51 18.32 54 23.76 +19.9HP Ent n HPE .45e 2.9 13 19.48 12.82 16613 15.78 +9.9Hexcel HXL .60f .9 24 73.42 52.19 432 69.00 +11.6Hi-Crush HCLP 1.67e 13.7 14 16.65 7.40 1371 12.25 +14.5HighPtRs HPR ... ... ...dd 7.60 2.66 1437 5.01 -2.3HighlFlR n HFRO ... ... ... 16.60 15.00 231 15.63 +.8HighwdPrp HIW 1.85 3.7 26 53.34 41.34 440 49.79 -2.2sHill-Rom HRC .80 .8 25 96.47 71.91 328 96.85 +14.9sHillenInc HI .83 1.6 25 52.80 34.65 383 52.70 +17.9HillmCT pf HLMp 2.90 9.5 ... 36.78 26.41 8 30.38 -11.5HilltopH HTH .28 1.3 11 28.32 20.46 284 21.21 -16.3HilGrVa n HGV ... ... ... 47.75 30.94 1881 33.31 -20.6Hilton HLT .60 .8 39 88.11 61.10 2318 76.73 -3.9HoeghLP HMLP 1.76f 9.8 11 19.85 15.33 124 18.00 -3.5Hoegh pfA HMLPpA 2.19 8.6 ... 27.42 25.02 9 25.56 -5.0HollyEngy HEP 2.64f 8.4 15 36.02 26.09 128 31.40 -3.4HollyFront HFC 1.32 1.9 18 83.28 27.04 1494 71.26 +39.1HomeDp HD 4.12 2.1 26 207.61 146.89 4118 200.23 +5.6Honda HMC .84e 2.8 ... 37.29 27.41 331 30.33 -11.0HonwllIntl HON 2.98 1.9 73 165.13 134.50 2466 156.98 +2.4Honwll wi HON/WI ... ... ... HorMan HMN 1.14 2.5 28 47.65 33.85 171 46.50 +5.4HorizGbl n HZN ... ... 36 18.24 5.13 245 7.50 -46.5HorizFn22 n HTFA ... ... ... 26.00 25.26 2 25.60 +.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Wednesday, August 22, 2018

PAGE 68

HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.6 ... 53.15 46.37 17 52.39 +4.1HorGKWld KLDW ... ... ...q 35.73 30.72 4 34.15 +2.0HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 19.87 6 20.04 -6.4JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.62 20.26 1 23.47 +5.3sHormel s HRL .75 2.0 23 39.13 29.75 3530 38.46 +5.7Hornbeck HOS ... ... ...dd 5.35 2.51 102 4.14 +33.1HostHotls HST 1.00a 4.7 18 22.47 17.26 8211 21.06 +6.1HoulihnL n HLI 1.08 2.3 19 53.20 35.13 278 47.78 +5.2HstnAEn HUSA ... ... ... .60 .21 213 .21 -35.5HovnanE HOV ... ... ...dd 3.41 1.51 920 1.61 -51.9HHughes HHC ... ... 33 142.36 114.28 136 129.19 -1.6HuanPwr HNP 2.45e 9.2 ... 31.03 23.64 24 26.66 +6.6Hubbell HUBB 3.08 2.5 22 149.03 100.55 398 125.21 -7.5HubSpot HUBS ... ... ...dd 143.00 67.20 648 131.85 +49.2HudBayM g HBM .02 ... 7 10.25 4.35 473 4.75 -46.0HudBay wt HBM/WS ... ... ... .70 .11 .31 HudsPacP HPP 1.00 3.0 27 36.06 28.25 1141 33.27 -2.9HugotnR HGT .09e 21.8 1 1.90 .33 79 .41 -70.6Humana HUM 2.00 .6 27 331.09 231.90 314 325.97 +31.4HuntCoFn HCFT .40m 10.8 5 4.70 2.55 52 3.66 -8.5FiveOk pfA OAKSpA 2.19 8.6 ... 25.61 23.98 25.34 +.5HuntgUSEq HUSE 1.86e .6 ...q 41.49 37.35 35 40.33 +5.2HuntgtnEco HECO .47e .2 ...q 44.87 39.67 0 43.76 +5.0HuntgtnIng HII 2.88 1.1 24 276.69 201.91 345 253.48 +7.5Huntsmn HUN .65 2.0 11 36.09 25.34 1540 31.96 -4.0Huya n HUYA ... ... ... 50.82 15.25 2836 26.31 +63.8Hyatt H .60 .8 37 84.89 55.87 748 78.84 +7.2HysterYale HY 1.24f 2.0 16 93.90 56.40 75 61.54 -27.7I -IAMGld g IAG 1.52f 36.7 69 7.25 4.01 3334 4.14 -29.0ICICI Bk IBN .16e 1.7 ... 11.26 7.61 7013 9.62 -1.1IDT Cp IDT 1.00f 18.3 ...dd 16.48 4.82 113 5.46 -48.5IEC Elec IEC ... ... ...cc 6.80 3.42 25 5.60 +35.9ING ING .14e 1.0 ... 20.58 13.18 24485 13.79 -25.3ING 6.125 ISG 1.53 6.0 ... 26.37 25.20 53 25.59 +.2ING 6.375 ISF 1.59 6.1 ... 26.40 25.40 32 25.93 +.9ION Geo rs IO ... ... ...dd 32.45 5.25 101 16.75 -15.2iPInvVix IVOP ... ... ...q 39.03 36.70 38.00 -.9IQ M Intr n MMIT ... ... ... 25.10 24.63 24.63 -1.8IQ M Ins n MMIN ... ... ... 29.89 24.66 0 24.86 -1.5IQ HdgMult QAI ... ... ...q 33.13 29.42 83 30.64 +.7IQ Hedge MCRO ... ... ...q 27.20 25.64 26.06 -1.8IQ HdgLgS QLS ... ... ...q 24.53 21.02 1 22.22 +1.5IQ Ch SC n CSML ... ... ... 29.96 23.93 19 29.56 +5.4IQ HdgEv QED ... ... ...q 22.00 20.76 21.43 +2.5IQ HiYlVl n HYLV ... ... ... 25.58 23.73 9 24.32 -3.3IQ CorePl n AGGP ... ... ... 20.27 18.45 21 19.17 -3.9IQ CoreBd n AGGE ... ... ... 19.86 18.22 0 18.64 -4.8IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 23.26 6 24.11 -1.2IQ 50HJpn HFXJ ... ... ...q 23.96 19.96 1 21.13 -6.4IQ 50HgEur HFXE ... ... ...q 21.45 19.16 2 19.65 -3.4IQ 50HIntl HFXI ... ... ...q 22.80 20.19 13 20.89 -3.5IQ RealRtn CPI ... ... ...q 28.21 27.17 27.85 +1.6IQUSReSC ROOF 1.43e 5.2 ...q 27.77 22.60 5 27.25 +3.5IQMrgArb MNA ... ... ...q 31.92 30.25 55 31.37 +1.0IQ AustSC KROO .88e 4.4 ...q 20.49 17.55 19.82 +1.4IQ AgriSC CROP .41e 1.3 ...q 35.99 31.25 1 32.38 -7.3IQGblOilSC IOIL .29e 2.8 ...q 12.25 9.01 10.40 -7.6IQ CdaSC CNDA .18e 1.0 ...q 20.13 16.83 17.22 -9.3IQ GlbRes GRES .10e .4 ...q 29.30 26.24 5 26.84 -6.0IQVIA Hldg IQV ... ... 15 125.35 91.55 1769 122.52 +25.1IRSA IRS ... ... ... 32.97 15.47 6 15.89 -46.3iShGold IAU ... ... ...q 13.11 11.25 8994 11.45 -8.5iShGSCI GSG ... ... ...q 18.31 14.03 282 16.89 +3.7iSAstla EWA 1.01e 4.4 ...q 24.19 21.54 1360 22.81 -1.6iSAstria EWO .37e 1.6 ...q 27.41 21.57 265 22.57 -8.4iShBelg EWK .51e 2.6 ...q 23.00 19.33 5 19.94 -5.1iShBrazil EWZ .67e 2.1 ...q 47.85 30.98 30795 31.98 -20.9iShCanada EWC .48e 1.7 ...q 30.60 26.91 1341 28.88 -2.6iShEMU EZU .86e 2.1 ...q 47.13 39.42 10672 41.16 -5.1iSFrance EWQ .58e 1.9 ...q 33.73 29.28 786 30.90 -1.0iShGerm EWG .60e 2.0 ...q 35.87 28.79 2735 30.12 -8.8iSh HK EWH .61e 2.5 ...q 26.93 23.45 5644 24.07 -5.3iSh SKor EWY .65e 1.0 ...q 79.07 62.89 2104 65.87 -12.1iShMexico EWW .78e 1.5 ...q 57.82 43.55 5385 50.83 +3.1iShNeth EWN .66e 2.1 ...q 34.09 29.90 169 30.81 -2.9iSPacxJpn EPP 1.66e 3.6 ...q 50.34 44.78 187 46.33 -3.1iShSoAfr EZA 1.02e 1.9 ...q 76.53 51.45 860 54.87 -21.6iShSpain EWP .99e 3.3 ...q 36.38 28.80 413 30.08 -8.2iSSwedn EWD .76e 2.4 ...q 36.71 29.81 168 31.53 -7.0iShSwitz EWL .75e 2.2 ...q 37.84 31.94 3161 34.52 -3.0iShFrntr100 FM .30e 1.0 ...q 36.19 27.95 24 28.91 -12.7iShGlHiY bt GHYG 2.09e 4.2 ... 51.63 48.61 133 49.18 -2.5iShxUSH bt HYXU .92e 1.8 ...q 57.19 50.63 17 52.28 -4.0iShEMCBd bt CEMB 2.28 4.8 ...q 51.78 47.29 16 47.92 -6.4iShEMkHY EMHY 3.98 8.8 ...q 51.12 44.35 25 45.32 -9.3iShAsiaPDv DVYA 2.29e 5.0 ...q 51.42 44.06 2 45.54 -9.1iShEmMDv DVYE 1.83e 4.6 ...q 46.11 38.46 29 39.56 -5.4iShGblSilv SLVP .29e 3.4 ...q 12.00 8.26 25 8.53 -21.3iShGblEnP FILL .59e 2.6 ...q 24.50 18.13 6 22.60 +4.9iShGblAgri VEGI .55e 1.9 ...q 31.00 26.69 3 28.76 -2.0iShMsciWld URTH 1.57e 1.7 ...q 94.23 80.75 16 90.40 +2.6iShEMktSC EEMS .89e 1.9 ...q 57.36 45.49 28 47.06 -11.4iShEMkBd LEMB .42e 1.0 ...q 50.78 42.79 110 43.15 -10.5iShWldMnV ACWV 1.93e 2.2 ...q 88.22 79.94 49 86.38 +2.4iSEMMnVol EEMV 1.15e 2.0 ...q 65.55 56.74 389 58.79 -3.2iShJpnSC SCJ 1.81e 2.4 ...q 85.34 71.61 112 74.29 -6.9iShThai THD 1.88e 2.1 ...q 103.71 79.45 132 89.72 -3.0siShIsrael EIS .81e 1.5 ...q 55.82 46.84 46 55.56 +8.3iShChile ECH .71e 1.6 ...q 56.53 42.73 198 44.41 -14.9iShBRIC BKF .54e 1.3 ...q 50.94 39.25 10 40.92 -8.0siShsUSA EUSA .67e 1.1 ...q 59.06 50.11 15 58.94 +6.3iShSilver SLV ... ... ...q 17.14 13.51 4002 13.89 -13.1siShS&P100 OEF 1.92e 1.5 ...q 127.67 107.44 507 127.17 +7.2iShMrnLV JKF 2.46e 2.3 ...q 112.57 95.45 5 107.62 +1.9iShAcwiMV HACV ... ... ...q 30.01 28.02 30.01 +.8iShMrnLG JKE 1.20e .7 ...q 183.69 141.15 12 179.49 +14.7iShMrnLC JKD 2.24e 1.4 ...q 167.90 146.62 11 165.47 +4.1iShBrazSC EWZS .40e 3.3 ...q 18.14 12.00 67 12.10 -25.7iShIntlPfd IPFF .96e 5.5 ...q 19.76 17.15 6 17.61 -5.6siShSPTUS s ITOT ... ... ...q 65.77 55.13 689 65.93 +7.8iShSTNtMu SUB .86 .8 ...q 106.40 104.31 47 105.22 +.3iShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.49 10 111.41 -1.5iShTIPS TIP 1.69e 1.5 ...q 115.26 111.01 743 112.07 -1.8iShChinaLC FXI .87e 2.1 ...q 54.00 40.04 29098 42.42 -8.1siShTransp IYT 1.70e .8 ...q 206.73 162.38 309 206.17 +7.6iShChinaSC ECNS 1.73e 3.6 ...q 56.49 45.21 1 47.55 -5.9siSCorSP500 IVV 4.38e 1.5 ...q 288.69 243.45 2661 288.23 +7.2iSMornMC JKG 2.32e 1.2 ...q 194.94 166.17 5 192.47 +3.7iShUSAgBd AGG 2.65e 2.3 ...q 110.66 105.00 2814 106.58 -2.5iShEMkts EEM .59e 1.4 ...q 52.08 41.13 70056 42.94 -8.9iShiBoxIG LQD 3.87 3.3 ...q 121.85 113.72 5479 115.98 -4.6iSKokusai TOK 1.60e 2.4 ...q 69.65 60.17 1 67.02 +3.7iShCorUSTr GOVT .33 1.3 ...q 25.60 24.26 737 24.61 -1.9iSh2017Mu s IBMF .23 .8 ...q 27.23 27.19 27.20 iSGblTelcm IXP 2.31e 4.0 ...q 62.55 53.47 93 57.04 -5.8iShGblTech IXN 1.10e .6 ...q 174.94 135.84 40 170.67 +11.1iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.03 6 50.86 -3.7siSMrnMCG JKH .59e .3 ...q 229.36 180.77 3 229.38 +13.3iShIndones EIDO .35e 1.5 ...q 30.61 21.90 911 23.59 -17.0iSSP500Gr IVW 2.03e 1.2 ...q 172.69 138.20 474 171.90 +12.5iShNYMun s NYF ... ... ...q 56.36 54.26 10 54.76 -1.8iShGblHcr s IXJ ... ... ...q 61.56 53.45 2266 61.08 iShGblFin IXG 1.28e 1.9 ...q 76.01 63.00 96 66.52 -4.9iShUSAQlt QUAL 1.04e 1.2 ...q 88.63 73.62 188 88.27 +6.5iSSPGlbEn IXC 1.01e 2.8 ...q 39.50 30.58 1077 36.18 +1.8iShCalMn s CMF ... ... ...q 59.75 57.68 37 58.60 -.9iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.27 13 50.30 -1.9iShUSASize SIZE 1.26e 1.4 ...q 88.35 75.90 7 88.15 +5.1iSGblInfra IGF 1.27e 2.9 ...q 46.80 41.66 620 43.11 -4.7iShNANatR IGE .85e 2.4 ...q 38.33 30.59 591 35.51 +.2iSh JPXNik JPXN ... ... ... 70.78 58.84 4 61.77 -4.9iShUSAVal VLUE 1.49e 1.7 ...q 89.40 73.08 181 88.00 +5.2iShLatAm ILF .60e 2.0 ...q 39.54 28.68 1358 30.03 -12.1iShUSAMo MTUM .81e .7 ...q 115.33 90.67 614 114.49 +11.0iShMrnMCV JKI 2.72e 1.6 ...q 168.36 144.10 50 165.45 +3.7iShPhilpns EPHE .20e .6 ...q 40.19 28.80 166 31.99 -17.6iSSP500Val IVE 2.14e 1.8 ...q 121.12 103.71 515 116.07 +1.6iShNMuBd MUB 2.59 2.4 ...q 111.66 107.56 403 108.94 -1.6iShUKSC bt EWUS 1.38e 3.3 ...q 46.20 39.20 1 41.97 -3.8iSRTop200V IWX 1.17e 2.2 ...q 55.82 48.02 26 53.40 +1.9iShIntlDev WPS 1.16e 3.1 ...q 42.27 36.75 6 37.92 -4.0iShAsia50 AIA 1.02e 1.6 ...q 72.96 59.33 33 62.08 -6.0iSh20 yrT TLT 3.05 2.5 ...q 129.57 116.09 4692 121.38 -4.3iSRTop200G IWY .82e 1.0 ...q 82.95 65.31 58 82.51 +12.8siShRTop200 IWL 1.02e 1.5 ...q 66.35 55.62 3 66.41 +8.0iShIntSelDv IDV 1.51e 4.3 ...q 35.93 31.67 310 32.91 -2.6iS Eafe EFA 1.66e 2.5 ...q 75.27 65.15 15670 67.15 -4.5iShGerSC bt EWGS .69e 1.1 ...q 70.42 56.00 4 62.15 -3.4iSRusMCV IWS 1.59e 1.7 ...q 92.95 81.59 315 91.60 +2.7iShCrLTBd ILTB 2.54 4.2 ...q 65.21 59.00 15 60.77 -6.2siSRusMCG IWP 1.02e .8 ...q 132.79 106.84 145 133.38 +10.6iShNorC bt ENOR .58e 2.1 ...q 29.21 24.25 1 27.34 +6.0siShRusMid IWR 2.85e 1.3 ...q 220.34 188.02 121 221.15 +6.3siShMrnSC JKJ 1.78e 1.0 ...q 185.03 154.40 1 186.00 +6.8iShIreland EIRL .55e 1.2 ...q 50.12 43.31 6 46.49 -3.1siSCorSPMid IJH 1.89e .9 ...q 202.05 168.25 1793 203.30 +7.1LgTrmBd IGLB 2.67 4.5 ...q 63.67 57.32 14 58.99 -6.7iShiBxHYB HYG 5.09 5.9 ...q 88.76 84.07 8424 86.21 -1.2iShFinlC bt EFNL .51e 1.3 ...q 45.01 38.26 1 40.63 +3.1iShSft IGV .12e .1 ...q 197.86 140.10 102 191.82 +24.1iShCorUS n FTY ... ... ... 51.25 43.20 175 50.68 +2.2iShDenC bt EDEN .81e 1.2 ...q 71.11 62.85 21 66.28 -1.9iShNetw IGN .25e .5 ...q 55.29 44.16 2 54.04 +11.5iShNATch IGM .73e .4 ...q 206.49 148.06 26 201.95 +19.6iShResRE REZ 2.01e 3.1 ...q 66.52 53.83 12 65.06 +4.5iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 19 25.39 +.3iShC&SRE ICF 2.97e 2.9 ...q 104.39 88.40 129 102.88 +1.5iShKLDSoc DSI 1.11e 1.1 ...q 106.23 88.85 44 105.40 +7.3iShGbl100 s IOO ... ... ...q 49.47 42.39 44 47.97 +4.5iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 3 25.43 +.2siShConsSv IYC 1.50e .7 ...q 203.90 160.53 24 205.14 +14.4iShGvCrBd GBF 2.86 2.6 ...q 115.65 109.28 0 110.93 -2.6iShIndia bt INDA .24e .7 ...q 38.21 32.16 3575 35.70 -1.0iSR1KVal IWD 2.41e 1.9 ...q 131.56 114.01 955 126.91 +2.1iSMrnSCG JKK .87e .4 ...q 211.03 156.02 3 208.70 +16.3iShPoland EPOL .42e 1.8 ...q 30.19 21.30 256 23.74 -12.4siSMCGth IJK 1.88e .8 ...q 233.15 190.88 65 233.78 +8.3iShIntGvC GVI 1.99 1.8 ...q 111.75 106.93 48 107.97 -1.6siSR1KGr IWF 1.45e 1.0 ...q 151.91 119.96 817 151.45 +12.5iSIndiaSC bt SMIN .10e .2 ...q 55.13 40.79 11 44.21 -15.9siSRus1K IWB 2.36e 1.5 ...q 159.36 134.39 1240 159.58 +7.4siSR2KVal IWN 1.98e 1.4 ...q 136.50 112.29 641 137.04 +9.0siSR2KGr IWO 1.36e .6 ...q 214.74 162.18 2159 214.30 +14.8iSh10-20TB TLH 2.99 2.3 ...q 140.10 127.49 25 131.39 -3.4iShFltRtB FLOT .32 .6 ...q 51.10 50.79 1586 51.02 +.4siShR2K IWM 1.77e 1.0 ...q 170.20 134.14 20575 170.76 +12.0iShCorHiDv HDV 2.90e 3.2 ...q 94.20 82.16 167 89.89 -.3iShChina MCHI .61e 1.0 ...q 76.72 57.32 3820 61.08 -8.2iSEafeMnV EFAV 2.81e 3.9 ...q 76.51 69.78 582 71.96 -1.4siSRus3K IWV 2.47e 1.4 ...q 170.05 142.71 153 170.37 +7.7iSGblMatl MXI 1.02e 1.5 ...q 75.19 62.29 30 66.02 -5.8iShUtils IDU 4.54e 3.3 ...q 142.50 119.51 32 136.86 +3.0siSUSAMinV USMV .87e 1.5 ...q 56.39 49.52 6718 56.23 +6.5siSMrnSCV JKL 2.98e 1.9 ...q 158.15 134.88 3 158.92 +4.4siShMCVal IJJ 2.16e 1.3 ...q 168.55 142.93 55 169.75 +6.0 iShGblUtil JXI 1.99e 4.0 ...q 53.07 45.15 6 49.99 +.9iShTelecm IYZ .68e 2.3 ...q 32.34 26.34 539 29.56 +.5iShTech IYW 1.20e .6 ...q 191.62 143.42 64 188.34 +15.7iShGblIndl EXI 1.40e 1.5 ...q 100.28 84.04 51 91.71 -1.2iShGblCSt s KXI ... ... ...q 54.58 47.79 88 50.85 iShREst IYR 2.76e 3.3 ...q 83.62 71.27 4748 82.73 +2.1iSGblCnDis RXI 1.39e 1.2 ...q 119.82 98.22 2 117.48 +7.4iSh0-5Tips STIP ... ... ...q 100.84 98.65 66 99.09 -.8iShHmCnst ITB .09e .2 ...q 46.56 33.10 3366 38.88 -11.1iShInds IYJ 1.65e 1.1 ...q 158.32 129.07 24 153.62 +4.2siShAerosp ITA 1.31e .6 ...q 207.47 164.85 515 208.21 +10.7siShHltcare IYH 3.01e 1.5 ...q 195.20 163.39 65 195.08 +12.0iShFinSv IYG 1.21e .9 ...q 142.14 110.22 49 137.13 +5.1iShRegBks IAT .61e 1.2 ...q 54.74 41.83 124 52.70 +6.9iShInsur IAK .82e 1.2 ...q 69.95 59.34 8 66.53 -.1iShFincls IYF 1.45e 1.2 ...q 126.54 105.78 90 124.00 +3.8iShBroker IAI .65e 1.0 ...q 70.58 51.86 72 64.82 +3.3iShUSEngy IYE 1.14e 2.8 ...q 43.75 33.70 400 40.56 +2.3iShESGSel KLD 1.14e 1.0 ...q 119.20 101.54 10 117.80 +6.1siShCrSPS s IJR ... ... ...q 88.71 66.77 2999 89.54 +16.6siShMedDev IHI 1.57e .7 ...q 212.08 162.20 81 211.66 +22.0iShConsGd IYK 2.43e 2.0 ...q 130.93 111.06 15 121.29 -4.3siShHltcPrv IHF .24e .1 ...q 193.85 139.65 77 193.69 +23.5iShCorTInt IXUS 1.28e 2.1 ...q 67.93 57.97 561 59.88 -5.1siShPharm IHE 3.11e .9 ...q 169.06 139.28 85 168.40 +9.1iShBasM IYM 1.42e 1.4 ...q 108.32 89.93 62 100.83 -1.3iShPeru EPU .70e 1.9 ...q 44.95 36.27 30 37.31 -9.0iShCorEafe IEFA 1.56e 2.5 ...q 70.84 61.46 4503 63.36 -4.1iShOilEq IEZ .86e 2.4 ...q 40.89 29.57 24 35.31 -1.7siShDJ US IYY 2.01e 1.4 ...q 143.44 120.99 14 143.73 +7.6iShO&GEx IEO 1.06e 1.5 ...q 77.84 50.49 83 72.37 +11.4iShAggrAllo AOA .98e 1.8 ...q 56.94 51.55 45 54.22 +.6iShEurope IEV 1.12e 2.5 ...q 50.81 43.33 566 44.96 -4.9iShGroAllo AOR .81e 1.8 ...q 46.77 43.25 139 44.90 iSRusMic IWC 1.08e 1.0 ...q 109.96 83.63 43 107.97 +12.8iShModAllo AOM .71e 1.9 ...q 39.05 36.94 85 37.82 -.6iShMorMl bt IYLD 1.33e 5.1 ... 25.96 24.39 28 24.74 -4.2iSMsciVal EFV 1.66e 3.2 ...q 59.57 49.69 324 51.12 -7.4siSSCVal IJS 1.73e 1.0 ...q 171.46 132.50 103 173.16 +12.8iShConsAllo AOK .64e 1.9 ...q 35.27 33.64 48 34.23 -1.2iShEafeGr EFG 1.37e 1.7 ...q 85.81 74.85 134 79.54 -1.5iShB3-18xF s IBCC ... ... ...q 24.71 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 2 24.39 -.5iShiB3-23x s IBCE ... ... ...q 24.76 23.38 1 23.64 -2.6iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.95 25.50 5 25.77 -2.6iShBd3-20 s IBDC ... ... ...q 26.38 25.81 10 26.01 -.3iStar STAR ... ... 7 12.22 9.75 208 10.06 -11.0iStar pfD STARpD 2.00 7.8 ... 26.12 24.29 3 25.51 +.6iStar pfG STARpG 1.91 7.6 ... 25.94 24.21 1 25.03 -1.9iStar pfI STARpI 1.87 7.5 ... 25.94 24.25 1 25.13 -.2IT TchPck ITP ... ... 3 2.45 .75 36 .83 -35.4ITT Inc ITT .54 .9 20 63.04 38.66 417 62.13 +16.4iBio rs IBIO ... ... ... 4.70 1.34 1.53 Idacorp IDA 2.36 2.4 24 100.04 79.59 171 98.52 +7.8IDEX IEX 1.72 1.1 34 154.62 112.63 257 153.76 +16.5iGATE PTI ... ... ... 19.52 ITW ITW 4.00f 2.9 25 179.07 134.66 1593 138.06 -17.3Imax Corp IMAX ... ... ...cc 26.70 17.58 806 23.50 +1.5ImunC wt rs IMUC/WS ... ... ... .29 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd .55 .17 194 .23 -27.2ImpacMtg IMH ... ... 3 13.85 7.18 9 7.70 -24.2ImpOil g IMO .57 1.8 62 34.29 25.91 217 31.05 -.4IncOpR IOR ... ... 29 14.25 8.51 0 13.20 +19.1IndCDrillg ICD ... ... ...dd 5.48 2.72 691 4.00 +.5IndepHld IHC .25f .7 13 39.85 20.53 9 36.00 +31.1IndepRT IRT .78a 7.6 21 10.63 8.26 497 10.29 +2.0IndiaFd IFN 1.82e 1.8 ...q 28.74 23.71 80 25.21 -3.5IndiaGCap IGC ... ... ...dd 1.63 .30 4570 .56 -44.0IndoTel s TLK .67 ... ... 36.19 22.65 183 23.05 -28.5IndBach IBA .87e 1.5 ... 67.61 53.00 6 57.90 +1.0Infosys INFY .40e 1.9 18 21.14 13.88 4082 20.49 +26.3InfrREIT n HIFR 1.00 4.8 17 23.22 17.60 86 20.89 +12.4InfuSystem INFU ... ... ...dd 3.60 1.75 8 3.10 +34.8sIngerRd IR 2.12f 2.1 23 100.47 79.63 1979 100.76 +13.0Ingevity NGVT ... ... ... 101.67 55.41 254 99.98 +41.9Ingredion INGR 2.40 2.4 14 146.28 95.01 421 101.54 -27.4InnovInd n IIPR 1.00 2.7 ... 39.75 16.35 118 37.37 +15.7InnoInd pfA IIPRpA ... ... ... 29.15 25.50 3 28.40 +1.6Innsuites IHT .01 .7 ...dd 3.70 1.23 14 1.51 -14.0Inphi IPHI ... ... 21 44.25 23.65 357 33.90 -7.4InsightS n INSI .80 4.1 ... 21.10 18.03 25 19.34 -2.8sInsperity s NSP ... ... 38 113.75 39.25 314 114.65 +99.9InsprMed n INSP ... ... ... 55.40 22.50 150 51.37 +105.6InspMD wt NSPR.WS ... ... ... .18 .01 .05 +63.3InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .58 .12 .16 +21.1InstlldBPd IBP ... ... 26 79.40 45.05 364 48.05 -36.7Instructre n INST ... ... ...dd 49.18 28.95 235 37.45 +13.1IntegerHl ITGR ... ... ...dd 76.85 42.50 376 73.40 +62.0Intellichk IDN ... ... ...dd 3.18 1.50 46 2.08 -18.8IntellgSys INS ... ... ...dd 14.70 3.62 15 13.00 +185.1Intelsat I ... ... ... 25.21 2.44 1195 23.16 +583.2InterXion INXN ... ... ... 67.19 48.89 491 63.59 +7.9IntcntlExc s ICE .88e 1.2 17 77.22 63.93 2928 73.14 +3.7IntCtlHtls IHG ... ... ... 69.23 49.03 117 61.69 -2.9IBM IBM 6.28f 4.3 11 171.13 137.45 2813 145.97 -4.9IntFlav IFF 2.92f 2.2 34 157.40 122.11 533 133.10 -12.8IntlGmeT n IGT .80 3.8 ... 31.00 19.57 2743 20.78 -21.6IntMktCt n IMC ... ... ... IntPap IP 1.90 3.6 17 66.94 50.00 1676 52.37 -9.6IntlSeaw n INSW ... ... ... 24.78 15.23 60 20.37 +10.3IntTower g THM ... ... ...dd .78 .29 61 .46 +7.0Interpublic IPG .84 3.7 15 26.01 18.30 4139 22.77 +12.9IntstP pfD IPLpD 1.28 5.1 ... 26.90 23.44 3 25.07 -1.6inTestCorp INTT ... ... 16 10.25 5.75 36 9.15 +5.8IntPotash IPI ... ... ...dd 5.31 3.12 593 3.34 -29.8Intrexon XON ... ... ...dd 20.67 10.26 730 14.83 +28.7Inuvo INUV ... ... ...dd 1.24 .50 23 .65 -19.8Invacare IVC .05 .3 ...dd 20.00 13.13 253 15.90 -5.6Invesco24 n IHTA ... ... ... 10.33 8.28 29 9.50 -7.9InvHiIn23 n IHIT ... ... ... 10.32 9.53 29 9.96 +1.7InvAdvMu2 VKI .78 7.2 ...q 11.86 10.33 193 10.79 -5.2Inv Bond VBF .83a 4.6 ...q 20.18 17.47 21 17.84 -10.3InvCAVal VCV .79 6.6 ...q 13.20 11.53 72 12.04 -4.3InvDynCrd VTA .90 7.8 ...q 12.01 11.33 111 11.48 -2.0PSAerDef PPA .50e .9 ...q 59.40 47.85 57.40 +6.5PwShBio PBE .57e 1.1 ...q 54.28 43.08 52.05 +10.4PS BldCns PKB .07e .2 ...q 36.44 28.22 31.19 -10.1PwSClnEn PBW .07e .3 ...q 27.17 4.22 26.08 +2.8PS EnEx PXE .50e 1.9 ...q 27.45 17.40 26.53 +15.9PwSFoodBv PBJ .41e 1.3 ...q 34.97 31.33 32.38 -4.3PwSLgCG PWB .21e .5 ...q 45.64 36.73 45.62 +10.0PwSLgCV PWV .69e 1.9 ...q 40.51 34.88 36.49 -6.0PwShLeis PEJ .15e .3 ...q 46.94 39.50 46.80 +5.9PowShMkt PWC .97e 1.0 ...q 103.21 86.17 101.61 +6.7PwShMda PBS .27e .9 ...q 31.86 26.87 30.87 +9.8PwSMidGr PXMG .19e .4 ...q 49.44 36.41 49.35 +16.2PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 31.04 -.8PwShNetw PXQ ... ... ...q 53.26 42.98 53.25 +15.1PS OilSv PXJ .28e 2.8 ...q 10.85 7.99 9.87 +3.5PwSPharm PJP 3.84e 4.1 ...q 71.42 59.82 65.41 +1.9PS Retail PMR .34e .9 ...q 40.82 32.00 37.23 +.1PwSSmGr PXSG .08e .2 ...q 36.79 28.29 36.72 +14.3PwSSmVal PXSV .60e 1.9 ...q 32.45 27.40 32.31 +4.9PwSSemi PSI .04e .1 ...q 58.15 43.04 56.34 +11.6PwShSoft PSJ .10e .1 ...q 77.60 57.74 77.51 +22.1PSS&PQlty SPHQ .38e 1.2 ...q 32.41 27.69 30.53 +.3PwSZMicro PZI .15e .7 ...q 20.45 17.35 20.40 +5.5PSWHPrgE PUW .17e .7 ...q 28.11 24.08 25.87 -4.3PSPrivEq PSP .66e 5.4 ...q 13.52 11.71 12.26 -1.5PSFinPf PGF 1.11 6.0 ...q 19.11 18.01 18.42 -2.4PSCleantch PZD .44e 1.0 ...q 45.28 38.58 44.02 +4.1PSR2KEqW EQWS .41e .9 ...q 46.19 38.02 46.03 +6.0PSRslMdC EQWM .49e 1.0 ...q 50.09 42.99 48.90 +2.5PSRussl200 EQWL .80e 1.5 ...q 56.31 47.84 53.30 +.6PS US1K PRF 1.91e 1.7 ...q 120.82 102.35 113.69 +.1PS EmgInf PXR .50e 1.4 ...q 41.00 35.16 36.29 -2.2PS US Ag n PBND ... ... ... 25.01 24.01 24.01 -4.0PS Dv exNA PBDM ... ... ... 27.90 25.06 26.09 +.2PS USA SC n PBSM ... ... ... 27.92 24.80 27.92 +5.0PS USA Pt n PBUS ... ... ... 28.95 25.70 26.98 +1.0PS SP500 n SPMV ... ... ... 28.51 26.39 27.34 -.7PS Rs1000 n USEQ ... ... ... 29.01 24.69 27.66 +.2PS SP SC n XSHQ ... ... ... 29.99 24.10 28.70 +6.3PS SP Val n SPVM ... ... ... 30.41 25.94 28.54 -1.2PS SP IntD IDHD ... ... ... 30.80 27.75 28.46 -1.6PS SC High XSHD ... ... ... 26.03 23.12 25.14 -.1PS TrCol n CLTL ... ... ... 106.03 105.27 105.89 +.6PS LowVRot DWLV ... ... ... 33.00 28.39 32.94 +5.8PSBldABd BAB 1.31 4.4 ...q 30.98 29.23 29.57 -3.6PS LowVol XRLV .46 1.3 ...q 36.20 30.73 34.25 +.9PSR1KEqW EQAL .39e 1.2 ...q 32.78 28.05 31.63 +1.4PS VarPfd VRP 1.20 4.8 ...q 26.15 24.83 24.88 -3.0PS SCLowV XSLV .73e 1.5 ...q 48.35 42.36 48.13 +4.1PS MCLwV XMLV .64e 1.4 ...q 47.03 42.05 46.50 +2.5PS SPX HiD SPHD 1.30 3.2 ... 43.25 38.14 40.38 -4.8PS EMLwV EELV .60e 2.4 ...q 27.59 24.16 25.39 +.2PS EMkMom EEMO ... ... ... 22.52 19.10 20.17 -1.7PS IntLwV IDLV 1.11e 3.4 ...q 35.35 32.06 33.12 -1.6PSSPIntDv IDMO .59e 2.1 ...q 30.54 25.66 27.70 -1.6PS YuanDS DSUM .77 3.3 ...q 24.73 22.95 23.73 +2.6PS FdIGBd PFIG .67 2.7 ...q 26.70 24.54 24.76 -3.2PS SP LwV SPLV .85 1.8 ...q 49.36 44.46 46.93 -1.7PS SP HiB SPHB .49e 1.1 ...q 46.04 36.07 44.73 +5.3InvHiInc2 VLT 1.24 9.1 ...q 15.22 13.00 6 13.66 -7.1Invsco iim IIM .84 5.9 ...q 15.30 13.64 74 14.23 -4.5Invesco IVZ 1.16 4.7 10 38.43 24.13 4853 24.79 -32.2InvMtgCap IVR 1.68 10.3 7 18.86 15.15 627 16.34 -8.4InvMtg pfA IVRpA 1.94 7.7 ... 25.50 24.24 7 25.22 +.8InvMtg pfB IVRpB 1.94 7.4 ... 26.44 24.25 1 26.22 +1.8InvMtg pfC IVRpC 1.88 7.5 ... 25.73 23.40 11 25.08 +.4Invsco oia OIA .39 5.0 ...q 8.25 7.34 28 7.86 -1.8InvMuOpTr VMO .88 7.4 ...q 13.37 11.52 94 11.83 -4.6InvMuniTr VKQ .82 6.9 ...q 13.03 11.51 143 11.90 -4.8InvPAVal VPV .79 6.6 ...q 12.58 11.54 38 12.05 -.8Invsco iqi IQI .76 6.3 ...q 13.04 11.70 92 11.98 -4.2InvSrInco VVR .31 7.2 ...q 4.50 4.26 483 4.31 -1.8InvTrIG VGM .88 7.2 ...q 13.80 12.02 89 12.15 -7.8InvTrNY VTN .85 6.7 ...q 14.00 12.61 124 12.68 -7.6InvTech ITG .28 1.3 ...dd 23.96 17.63 212 21.91 +13.8InvRlEst IRET .28 5.1 6 5.99 4.05 404 5.53 +10.8InvRlE pfC IRETpC 1.66 6.7 ... 26.08 22.29 24.70 -5.1Invitae n NVTA ... ... ...dd 11.00 4.35 791 10.85 +19.5InvitHm n INVH .44 1.9 ... 24.30 20.25 2070 22.99 -2.5iPBetaCmd BCM ... ... ...q 32.00 25.55 1 28.57 -2.3iPS&PWtd SBV ... ... ...q 26.59 20.85 23.51 +12.8iPBtaCocoa CHOC ... ... ...q 38.83 26.69 36.88 +32.4iPBetaCoff CAFE ... ... ...q 13.28 10.35 10.48 -7.8iPBetaCttn CTNN ... ... ...q 35.76 28.65 35.02 +17.6iPBetaSug SGAR ... ... ...q 29.25 19.26 19.26 -11.2iPBetaAlu FOIL ... ... ...q 30.20 26.92 27.14 -8.3iPBetaCopp CUPM ... ... ...q 36.42 30.49 33.56 -7.5iPBetaLead LEDD ... ... ...q 43.61 39.03 39.24 -6.7iPBetaNick NINI ... ... ...q 22.79 14.80 21.83 +3.0iPBetaCrOil OLEM ... ... ...q 21.88 14.03 20.08 +13.4iPBetaNGs DCNG ... ... ...q 19.05 16.19 16.70 -1.5iPBetaAgri DIRT ... ... ...q 31.28 28.84 30.91 +5.7iPGrains WEET ... ... ...q 33.51 30.53 33.13 +7.7iPBetaSfts GRWN ... ... ...q 21.90 19.54 19.54 -9.4iPBetaIMet HEVY ... ... ...q 35.00 31.49 32.29 -4.6iPBetaEgy ONG ... ... ...q 20.99 16.61 20.41 +4.0 iPBtaLvstk LSTK ... ... ...q 47.53 39.79 42.10 -6.0iPBtaPrMt BLNG ... ... ...q 34.40 31.90 33.44 +4.3iP LXR2K RTLA ... ... ...q 209.90 209.90 209.90 +4.4iPathLong SFLA ... ... ... 214.83 iPLgEEmM EMLB ... ... ...q 119.99 62.61 80.80 -32.7IronMtn IRM 2.20 6.1 32 41.52 30.78 1031 36.31 -3.8iShItaly rs EWI ... ... ...q 34.45 26.58 767 27.68 -9.1iShJapan rs EWJ ... ... ...q 64.71 54.04 6518 57.41 -4.2iSMlasia rs EWM ... ... ...q 36.56 30.46 901 32.78 -.6iShSing rs EWS ... ... ...q 28.35 23.23 582 23.92 -7.8iSTaiwn rs EWT ... ... ...q 39.36 35.01 5332 37.08 +2.4iSh UK rs EWU ... ... ...q 38.05 32.89 1126 33.86 -5.5iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.46 255 49.76 -1.0iShCmdOpT CMDT ... ... ...q 41.95 35.02 1 35.37 -4.9iShCvBd ICVT .67e ... ...q 60.09 52.59 17 58.63 +6.4iShCorEM IEMG .95e 1.8 ...q 62.70 49.83 9967 51.92 -8.8iSh 10 Cp n LLQD ... ... ... 51.31 46.31 0 47.68 -7.0iSh 5-10Cp n MLQD ... ... ... 49.96 47.08 10 47.86 -3.1iShColomC ICOL .43e 3.0 ...q 16.51 13.45 2 14.34 -.7iShEnhBd n IGEB ... ... ... 50.77 47.60 8 48.48 -3.6iShDefBd n HYDB ... ... ... 51.43 48.94 1 49.63 -2.1iShFSIntSC ISCF .12p ... ...q 34.73 29.39 12 31.02 -4.4siShRs2500 n SMMD ... ... ... 47.41 38.87 5 47.85 +9.5iShFacSIntl INTF .17p ... ...q 31.21 26.73 119 27.52 -4.6iShArgGl n AGT ... ... ... 32.94 22.13 1 22.50 -25.4iShFS USA LRGF .19e ... ...q 33.93 28.60 110 33.66 +5.9siShFSUsaSC SMLF .23e ... ...q 44.23 34.91 18 44.61 +12.9iShFacSGbl ACWF .11p ... ...q 34.07 27.52 12 30.61 -.2iSh iBd23 n IBML ... ... ... 25.96 24.64 19 25.06 -.6iSh IntDv n IDEV ... ... ... 62.47 54.49 20 56.30 -3.8iShMgRE rs REM ... ... ...q 47.64 39.80 141 45.14 -.1iSh0-5HYCp SHYG 2.38 5.1 ...q 47.84 45.93 397 46.92 -.4iShDvlValu IVLU ... ... ...q 28.44 24.22 20 24.83 -6.1iSh 3-10yr n IMTB ... ... ... 50.17 47.14 4 48.28 -2.9iShSaudi KSA ... ... ... 31.99 24.69 38 29.79 +13.8siSh MinVl n SMMV ... ... ... 32.58 27.25 5 32.67 +11.9iShIntDevM IMTM .30p ... ...q 33.00 28.66 8 29.54 -3.2iShIntDevQ IQLT .55p ... ...q 31.40 27.91 4 29.27 -1.3iShLwCarb CRBN .94p ... ...q 125.97 108.50 5 118.43 +1.3iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.46 26.50 -6.4iShCHdEM HEEM 1.26e 1.9 ... 28.95 24.56 10 25.47 -3.9iShMsciChA CNYA ... ... ... 35.68 24.62 5 25.88 -19.2iSh IntDvGr IGRO ... ... ... 62.04 53.84 3 56.10 -5.5iShMultiTc TCHF ... ... ... 43.69 35.45 42.73 +10.2iShMultInd INDF ... ... ... 33.67 29.28 31.65 -.8iShMultHl HCRF ... ... ... 35.18 29.28 35.01 +10.7iShiB20Mun IBMI .24 .9 ...q 25.44 25.18 23 25.41 +.2iShMultMat MATF ... ... ... 36.19 30.14 31.95 -6.6iSh MultFin FNCF ... ... ... 37.85 30.16 34.52 -2.3iShMultiEn ERGF ... ... ... 30.71 23.32 28.25 -.2iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 15 91.61 +.8iShCHAust HAUD 1.81p ... ...q 25.31 22.42 25.31 +3.3iSh MultCnS CNSF ... ... ... 27.25 23.37 25.33 -4.3iShCDivGr DGRO .65e 1.8 ...q 37.22 31.20 412 36.87 +6.0iSh MulConD CNDF ... ... ... 34.86 27.45 34.34 +9.7iSh MultUt UTLF ... ... ... 28.56 23.93 26.79 +.5iShCHEmu HEZU .64e 1.7 ...q 31.62 28.32 413 29.81 iShGblReit REET .94e 3.6 ...q 26.68 23.40 157 26.28 +.7iSh AdapJp DEWJ .18p ... ... 31.33 26.25 28.32 -4.7iSh AdapC DEFA .48p ... ... 30.45 27.32 28.06 -4.6iSh AdapEu DEZU .56p ... ... 30.64 27.57 28.11 -2.3iShCoreInt IAGG ... ... ... 53.61 51.56 135 52.62 +1.1iShEurSC HEUS ... ... ...q 31.56 27.52 30.56 +2.0iShCorePac IPAC 1.06e 1.8 ...q 63.99 55.31 58 57.33 -3.9iShEurMV HEUV .98 3.9 ...q 25.26 23.44 25.08 +1.7iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.38 20 96.58 -.8iShCHCda HEWC 1.41e 1.7 ...q 27.27 24.31 26.86 +1.7iShJpMinV JPMV .70e 1.1 ...q 72.41 63.47 2 66.23 -2.5iShEafeMV HEFV ... ... ...q 28.30 26.08 27.60 +.1iShEuMinV EUMV .67e 2.7 ...q 26.69 24.16 12 25.08 -1.0iShCHNk400 HJPX .19p ... ...q 32.09 27.77 28.75 -5.4iShCorEur IEUR 1.18e 2.5 ...q 53.97 46.21 327 47.98 -4.4iShxJMinV AXJV .84p ... ...q 38.95 34.10 5 35.26 -3.0iSh2022Mu IBMK .09e ... ...q 26.37 25.24 14 25.57 -.4iShEm exCh EMXC ... ... ... 58.49 47.58 1 49.18 -8.8iShYdOpBd BYLD .75 3.1 ...q 26.66 24.00 19 24.24 -3.0iSh2021Mu IBMJ .07e ... ...q 26.08 25.19 20 25.47 +.2iSHgxUSHY HHYX .67e ... ...q 28.17 27.36 28.02 +.5iShRussia rs ERUS ... ... ...q 39.23 30.15 240 32.04 -4.4iSCHeafe HEFA .70e 1.6 ...q 30.88 27.65 213 29.40 -1.0iShCHMex HEWW 1.41p ... ...q 21.67 18.16 19.39 -3.0iShH10yCBd CLYH .31e ... ...q 27.42 25.11 0 25.96 -1.7iShCHSpain HEWP .31p ... ...q 23.70 20.85 3 21.53 -2.9iShHEmBd EMBH .30e ... ...q 27.04 25.12 2 25.15 -5.3iShCHItaly HEWI .55p ... ...q 19.17 15.95 15.95 -5.2iShShMMu MEAR .27e ... ...q 50.18 49.61 2 50.00 +.4iSCHEafSC HSCZ .19p ... ...q 32.36 28.38 5 30.72 -.8iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 4.0 ...q 28.00 25.10 6 26.44 -1.6iShGbMM rs PICK ... ... ... 37.91 29.73 54 30.75 -11.2iShCHAcwi HACW .94e 2.1 ...q 30.93 27.00 29.63 +.8iShTrFRBd TFLO .07e .1 ...q 50.85 50.12 56 50.29 +.1iShCH UK HEWU .24p ... ...q 25.54 22.21 3 24.19 -.5iSh ESG s ESGE ... ... ... 37.04 16.92 35 33.58 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 26.69 -1.3iShEMktMV HEMV ... ... ...q 29.20 26.02 26.76 -2.3iShLqdty bt ICSH .25e .5 ...q 50.54 49.99 55 50.15 +.2iShCHJpn HEWJ .74e .5 ...q 35.29 28.87 275 31.67 -5.0iShCHSoK HEWY .48p ... ...q 32.01 27.49 27.64 -8.7iShFacEmg EMGF .13p ... ...q 53.84 42.53 127 44.18 -10.7iSh iBd26 n IBDR ... ... ... 24.92 22.99 13 23.51 -4.2iSiBd12-18 s IBDH .30 1.2 ...q 25.22 25.07 46 25.12 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.94 152 25.06 -1.0iSiBd12-19 s IBDK .37e ... ...q 25.08 24.70 206 24.79 -.3iSiBd12-23 s IBDO .56e ... ...q 25.55 24.13 64 24.44 -2.5iSiBd12-22 s IBDN .55e ... ...q 25.42 24.19 81 24.43 -2.2iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.60 21 24.13 -3.6iSiBd12-24 s IBDP .63e ... ...q 25.44 23.86 34 24.24 -3.2iSiBd12-21 s IBDM .47e ... ...q 25.19 24.27 141 24.42 -1.5IsoRay ISR ... ... ...dd 1.22 .36 254 .54 +34.1sIsraelChm ICL .27e 5.0 ... 5.32 3.85 241 5.35 +32.4IssuerDir ISDR .20 1.3 54 21.85 12.40 42 15.55 -15.3ItauCorpb ITCB 2.48e 16.6 72 16.34 10.28 30 14.97 +11.4ItauUnibH ITUB .58e 5.6 ... 16.98 9.92 29352 10.46 -19.5IvyHiInOp IVH 1.50a 10.4 ...q 16.09 13.92 48 14.40 -4.8J -JAlexHld n JAX ... ... 32 12.80 8.70 221 11.15 +14.9JJill n JILL ... ... 5 12.21 4.17 3066 6.85 -12.2JBG Smth n JBGS .90 2.4 ... 38.91 30.79 234 37.36 +7.6JMP Gp27 n JMPD ... ... ... 25.62 24.11 3 25.22 -.3JMP Grp JMP .36 6.6 78 5.78 4.92 28 5.43 -3.0JMP Gp 23 JMPB 2.00 7.8 ... 25.97 25.10 25.62 +1.3JPMCh pfE JPMpE 1.58 6.1 ... 27.10 25.53 20 25.96 -4.0JPMDvsRt JPGE .96e 1.6 ...q 68.02 58.19 8 61.17 -2.1JPMIntEq JPIN 1.08e 1.9 ...q 63.18 55.95 105 57.59 -4.1JPMDvREm JPEM 1.31p ... ...q 64.42 52.42 8 54.19 -7.1sJPM DREq JPUS .26p ... ...q 74.59 64.82 24 74.63 +5.8JPM DivInt JPIH ... ... ... 30.68 27.59 30.07 +.2JPMDsfEu JPEU ... ... ... 64.34 56.99 1 58.77 -2.6JPM DivEu JPEH ... ... ... 29.66 26.58 2 29.47 +4.2JPM Val n JVAL ... ... ... 27.44 24.90 1 27.04 +3.6JPM Qual n JQUA ... ... ... 27.76 24.85 27.73 +6.3sJPM Mom n JMOM ... ... ... 28.02 24.95 0 28.07 +9.5sJPM MinV n JMIN ... ... ... 26.92 24.93 1 27.24 +5.6sJPM US Dv JDIV ... ... ... 26.74 24.18 1 26.74 +.9JPM DivAlt JPHF ... ... ... 28.92 24.74 5 24.97 -4.6JPM FutSt n JPMF ... ... ... 25.34 23.65 1 24.08 -4.3JPM UlSh n JPST ... ... ... 51.03 48.88 2644 50.23 +.3sJPM SCap n JPSE ... ... ... 32.82 27.03 7 33.09 +11.5JPM GlB n JPGB ... ... ... 52.67 47.21 8 50.09 -2.1JPM Evnt n JPED ... ... ... 26.37 24.55 26.25 +4.1JPM Disc n JPHY ... ... ... 52.80 49.30 17 50.01 -2.5sJPM USMid JPME ... ... ... 67.58 58.27 3 67.85 +6.4JPMorgCh JPM 2.24f 1.9 15 119.33 88.08 10952 115.32 +7.8JPMCh wt JPM/WS ... ... ... 73.85 46.64 72.89 +9.7JPMCh pfA JPMpA 1.36 5.4 ... 25.77 24.52 15 25.42 +.2JPMCh pfB JPMpB 1.68 6.5 ... 27.34 25.74 39 25.95 -4.0JPMAlerian AMJ 2.29 7.8 ...q 30.74 23.17 1051 29.23 +6.4JPMCh pfY JPMpF 1.53 5.9 ... 27.15 25.32 20 26.09 -2.1JPMCh pfG JPMpG 1.52 5.8 ... 27.38 25.30 33 26.43 -2.0JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.9 ... 27.38 24.03 40 26.31 -2.3JRJR Ntw JRJR ... ... ...dd .70 .10 .13 -29.7Jabil JBL .32 1.1 20 31.77 23.70 1263 28.31 +7.8JacobsEng JEC .60 .8 26 73.90 49.31 615 73.07 +10.8JaggedPk n JAG ... ... ... 16.55 10.55 7296 13.13 -16.8JHardie s JHX .38e 2.4 75 18.79 13.62 22 16.15 -8.3Jan HlFit n FITS ... ... ... JanTailRsk TRSK .24e .8 ...q 33.32 29.18 29.57 -5.6AlpVSVolLC SPXH .51e 1.5 ...q 38.83 32.16 33.55 -8.2Jan ShDur n VNLA ... ... ... 50.42 49.94 46 50.15 JanusHn n JHG 1.44f 5.1 ... 41.64 26.95 459 28.18 -26.3JpnSmCap JOF .13e 1.2 ...q 13.06 10.39 27 10.83 -8.3Jarden JAH ... ... 53 58.97 JeffrFn JEF .40 1.7 41 28.30 21.61 2444 23.65 -10.7JeldWen n JELD ... ... ...dd 42.27 23.44 1025 26.67 -32.3JernignC n JCAP 1.40 7.4 11 21.74 15.90 120 18.82 -1.0Jianpu n JT ... ... ... 9.49 4.01 58 4.95 -23.6JinkoSolar JKS ... ... 24 30.50 11.47 406 12.49 -48.1JBeanTch JBT .40 .4 44 122.65 84.81 108 113.05 +2.0sJHMultLgC JHML .10p ... ...q 37.14 31.38 36 37.14 +6.8JH MultMdC JHMM .08p ... ...q 36.81 30.55 64 36.52 +7.1JH MultCns JHMC .07p ... ...q 33.38 27.21 1 33.04 +8.0JH MultFin JHMF .08p ... ...q 39.70 31.54 4 38.10 +3.6sJH MultHltC JHMH .05p ... ...q 34.73 29.08 2 34.72 +11.5JH MultTch JHMT .09p ... ...q 47.62 36.00 2 46.60 +13.5JH MultEn JHME ... ... ... 33.93 24.30 3 31.54 +6.3JH MultMat JHMA ... ... ... 38.20 30.97 2 34.61 -3.7JH SmCap n JHSC ... ... ... 28.88 24.27 1 28.30 +8.4JH MultDev JHMD ... ... ... 32.58 28.20 3 28.98 -4.7JH MultUt JHMU ... ... ... 30.52 25.00 1 28.73 +4.5JH MulCnSt JHMS ... ... ... 28.79 24.55 27.26 -1.7JH MultInd JHMI ... ... ... 37.55 30.65 1 36.69 +4.6JH HedgEq HEQ 1.50 9.3 ...q 17.90 15.87 20 16.08 -7.6JH TxAdY HTY 1.28 14.2 ...q 9.74 8.27 27 9.04 +2.5JohnJn JNJ 3.60f 2.7 19 148.32 118.62 5826 135.35 -3.1JohnContl n JCI 1.04e 2.6 27 42.60 32.89 9576 40.01 +5.0JonesEngy JONE ... ... ...dd 2.21 .28 1482 .34 -69.5JonesLL JLL .82f .5 26 178.75 116.48 235 154.14 +3.5Jumei Intl JMEI ... ... 18 4.20 1.44 511 1.66 -43.2JnprNtwk JNPR .72 2.5 15 29.95 23.61 3330 28.31 -.7Jupai n JP .40f 2.8 7 29.00 10.34 124 14.14 -23.5tJustEngy g JE .41 ... 1 5.91 3.03 493 2.99 -30.3JustEn pfA JEpA ... ... ... 26.40 21.29 6 22.20 -10.7K -K12 LRN ... ... 61 18.69 12.72 117 17.12 +7.7sKAR Auct KAR 1.40 2.2 22 63.75 43.83 706 64.22 +27.1KB FnclGp KB ... ... ... 63.96 43.32 115 45.92 -21.5KB Home KBH .10 .4 23 38.80 20.68 2617 25.32 -20.8KBR Inc KBR .32 1.5 15 21.70 14.40 755 21.06 +6.2KCAPFn 19 KAP 1.84 7.1 ... 26.02 25.05 25.98 +2.7KKR KKR 1.31e 5.3 11 25.10 18.05 24.68 +17.2KKR pfA KKR.PRA ... ... ... 27.69 25.45 26.88 -.5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Wednesday, August 22, 2018

PAGE 69

KKR pf B KKRpB 1.63 6.1 ... 27.37 25.31 26.53 -.8KKR Inco KIO 1.50a 9.0 ...q 18.63 15.38 65 16.75 +4.4KKR RE n KREF 1.72e ... ... 21.82 18.09 308 20.45 +2.2KMG Chm KMG .12 .2 19 79.35 46.37 487 76.70 +16.1KT Corp KT ... ... ... 17.18 12.55 610 13.44 -13.9Kadant KAI .88f .9 28 114.00 82.70 30 99.00 -1.4Kadmon n KDMN ... ... ... 5.86 2.16 765 3.44 -5.0Kaman KAMN .80 1.2 33 75.08 47.66 215 66.86 +13.6KCSo pf KSUp 1.00 3.9 ... 28.91 25.22 25.60 -6.1sKC Southn KSU 1.44f 1.2 21 117.79 99.47 1210 118.07 +12.2KapStoneP KS .40 1.2 12 35.01 20.42 1548 34.35 +51.4KaynAEnD KED 1.60 8.7 ...dd 19.07 14.10 18.45 +6.0KA EngTR KYE 1.32m 13.3 ...q 11.24 8.30 9.89 -1.7KA MLP KYN 1.80 9.4 ...q 20.38 14.38 197 19.15 +.5KAMLP pfF KYNpF .88 3.5 ... 26.37 24.76 4 25.06 -.8KAMidsEn KMF 1.80m 13.4 ...q 15.32 11.36 78 13.46 -2.5KeanGrp n FRAC ... ... ... 19.83 11.90 1020 13.67 -28.1Kellogg K 2.24f 3.1 18 74.32 56.40 1878 72.22 +6.2KelsoTch g KIQ .03f 6.0 ... .96 .24 37 .50 -3.8Kemet KEM ... ... 5 29.85 13.73 1216 24.54 +62.9Kemper KMPR .96 1.2 24 82.53 45.60 151 79.40 +15.2Kemper 54 KMPA 1.84 7.2 ... 27.07 25.40 2 25.56 -2.0Kennamtl KMT .80 2.0 11 52.52 33.38 764 40.81 -15.7KennWils KW .76 3.5 ...cc 22.28 15.95 1027 21.55 +24.2KenonHld n KEN ... ... ... 33.22 12.99 15.43 -28.7KeurDrPep KDP 2.32 10.1 5 24.39 13.23 1874 23.00 +49.1KeyEngy KEG ... ... ... 18.40 8.20 73 12.71 +7.8Keycorp KEY .48f 2.2 15 22.40 16.28 11714 21.64 +7.3Keycorp pfI KEYpI ... ... ... 29.97 26.55 7 27.64 -4.4Keysight KEYS ... ... 45 62.41 39.21 1312 60.44 +45.3KilroyR KRC 1.82f 2.5 16 77.73 62.91 536 72.46 -2.9KimbRoy n KRP 1.68f 8.0 ... 24.50 15.26 70 21.00 +29.2KimbClk KMB 4.00 3.4 23 124.15 97.10 2137 116.94 -3.1Kimco KIM 1.12 6.6 18 20.63 13.16 2607 17.06 -6.0Kimco pfI KIMpI 1.50 6.0 ... 25.50 23.33 4 25.10 -.4Kimco pfJ KIMpJ 1.38 5.7 ... 25.61 21.10 9 23.93 -4.4Kimco pfK KIMpK 1.41 5.8 ... 25.56 21.60 2 24.47 -2.5Kimco pfL KIMpL ... ... ... 25.99 20.01 12 22.83 -7.7KindMorg KMI .80 4.5 23 19.85 14.69 6507 17.96 -.6KindM pfA KMIpA ... ... ... 42.93 29.98 177 33.80 -11.0Kingsway KFS ... ... ...dd 6.15 2.65 2 3.05 -39.6Kinross g KGC ... ... 22 4.91 2.78 7360 2.87 -33.6KirbyCp KEX ... ... 37 94.05 59.38 637 87.45 +30.9KirklLak n KL .02e ... ... 23.86 11.52 832 19.66 +28.0KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27 7.3 6 20.79 13.87 419 17.47 -10.9KlondexM g KLDX ... ... ... 3.89 1.29 2.16 -17.2KnSwftT rs KNX .24 .7 21 51.94 29.00 2393 33.51 -23.4Knoll Inc KNL .60 2.6 16 24.00 17.56 81 23.31 +1.2KnotOffsh KNOP 2.08 9.3 ... 23.95 19.15 73 22.40 +8.0Knowles KN ... ... 15 18.32 10.95 805 17.31 +18.1sKohls KSS 2.44 3.0 15 79.92 37.00 12001 80.20 +47.9Koppers KOP 1.00 2.9 9 51.80 33.65 378 34.25 -32.7KoreaElc KEP ... ... ... 19.75 12.80 415 13.61 -23.2KoreaFd KF 4.50e ... ...q 44.64 34.87 1 36.13 -12.5KornFer KFY .40 .6 28 68.98 31.53 580 67.14 +62.3KosmosEn KOS ... ... ...dd 8.94 5.15 1793 8.28 +20.9KrNwChin s KFYP ... ... ...q 44.18 28.42 1 29.90 -10.6KrS ChIn n KWEB ... ... ... 68.39 47.03 797 51.06 -12.9KranChinA KBA 9.93e ... ...q 39.22 26.56 153 27.87 -19.1KraneChCm KCNY .22e .6 ...q 37.87 33.87 1 34.26 -2.4KranShFtse KEMP ... ... ...q 29.85 23.42 1 24.25 -8.8KrnChEnv n KGRN ... ... ... 27.96 19.10 1 20.09 -20.6KrnOnBelt n OBOR ... ... ... 28.16 22.54 2 23.42 -8.4KrS CnTc n KEMQ ... ... ... 28.97 21.85 11 22.53 -11.8KratonCp KRA ... ... 15 53.99 31.48 167 46.42 -3.6Kroger s KR .56f 1.8 12 31.71 19.69 5111 31.36 +14.2KronosWw KRO .68 3.3 7 29.49 18.66 259 20.35 -21.0Kyocera KYO ... ... ... 71.92 53.79 55.15 -15.8L -L Brands LB 2.40 7.4 10 63.10 30.42 4452 32.51 -46.0L-3 Tch LLL 3.20 1.5 21 218.71 177.63 438 211.98 +7.1LCI Inds LCII 2.40 2.5 16 132.73 80.95 197 94.50 -27.3LG Display LPL ... ... ... 15.88 7.77 722 10.29 -25.2LGL Grp LGL ... ... 24 7.55 5.02 13 7.43 +32.3LMP CapIn SCD 1.24f 8.8 ...q 14.75 12.22 17 14.09 +1.0LSB Inds LXU ... ... ...dd 10.05 4.75 133 7.21 -17.7LSC Com LKSD 1.04 8.7 ... 18.64 10.64 272 12.00 -20.8LTC Prp LTC 2.28f 5.0 20 49.59 34.46 193 45.87 +5.3LaZBoy LZB .48 1.5 22 34.25 23.15 865 33.10 +6.1LabCp LH ... ... 21 190.36 146.68 686 177.58 +11.3sLadderCap LADR 1.30f 7.5 16 17.18 12.99 621 17.29 +26.9LadThalFn LTS .04 1.2 ...dd 3.84 2.39 160 3.38 +7.0LadTh pfA LTSpA 2.00 7.7 ... 25.95 24.75 27 25.84 +2.1LadThal27 n LTSL 1.63 6.8 ... 25.17 23.51 16 23.82 -4.4LambWst n LW .77 1.2 24 73.19 44.68 1735 65.24 +15.6Lannett LCI ... ... 2 30.35 5.30 6171 5.70 -75.4LaredoPet LPI ... ... 4 13.40 7.41 3876 8.35 -21.3LVSands LVS 3.00 4.5 19 81.45 59.55 4571 66.26 -4.6LaSalleH LHO .90m 2.6 55 36.13 24.10 826 34.44 +22.7LaSalH pfI LHOpI 1.59 6.3 ... 25.80 23.87 21 25.15 +.2LaSalHt pfJ LHOpJ 1.58 6.3 ... 25.99 23.67 19 24.85 -3.5tLatam Air LTM ... ... ... 17.39 9.32 934 9.06 -34.8LatAmDisc LDF .03e .3 ...q 13.25 9.27 2 10.95 -4.7LattDvMkt RODM .62e 2.1 ...q 31.02 27.63 259 28.81 -1.4LattEmMkt ROAM .43e 1.9 ...q 28.12 22.08 2 23.04 -10.6Latt RE n RORE ... ... ... 16.15 13.27 1 16.03 +3.5sLattUSEqt ROUS .39e ... ...q 33.42 27.25 21 33.35 +6.6LattGblSC ROGS .57e 1.8 ...q 33.42 28.74 2 31.93 +1.1HrtLoVol n LVIN ... ... ... 29.40 26.45 0 27.02 -2.6LazGlobTR LGI .95 5.3 ...q 19.39 16.14 23 18.01 +.1Lazard LAZ 1.76 3.6 13 60.00 40.50 886 48.63 -7.4LazWldDiv LOR .69 6.7 ...q 12.63 9.99 38 10.26 -11.8LeafGrp LEAF ... ... ...dd 12.05 6.40 94 10.70 +8.1LearCorp LEA 2.80 1.6 13 206.36 141.50 752 173.92 -1.6Lee Ent LEE ... ... 6 3.30 1.95 122 2.90 +23.4LegacyAc n LGC ... ... ... 9.91 9.51 1 9.65 +.2LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.18 9.82 0 10.08 +1.4LeggMason LM 1.36 4.3 9 47.13 31.20 770 31.92 -24.0LegMas56 n LMHA ... ... ... 28.47 25.57 3 26.30 -3.5LegM 5,4 56 LMHB ... ... ... 25.73 23.37 34 24.61 -2.6LMGblInco BWG 1.32a 10.7 ...q 13.74 12.46 12.30 -3.7LM IntLoV LVHI ... ... ... 28.95 25.85 2 27.38 -2.8LM EM LoV LVHE ... ... ... 31.44 25.67 1 28.37 +3.1LeggPlat LEG 1.52f 3.3 22 51.99 39.57 1444 46.25 -3.1LeGS3.5s34 JBK 1.59 6.3 ... 27.30 23.63 1 25.12 -.1sLeidosHld LDOS 1.28a 1.8 25 72.17 55.05 770 71.99 +11.5LejuHldgs LEJU .20e ... ...dd 2.23 .96 36 1.36 -5.6LendingClb LC ... ... ...cc 6.56 2.57 2703 3.90 -5.6LennarA LEN .16 .3 14 72.17 48.71 4316 53.26 -15.8LennarB LEN/B .16 .4 11 58.65 39.76 38 43.82 -15.2Lennox LII 2.56f 1.2 28 225.78 160.18 869 222.14 +6.7Leo Hld un LHC ... ... ... 10.90 9.40 150 10.25 +2.8LevelBr n LEVB ... ... ... 5.52 2.74 7 2.95 -32.2LexRltyTr LXP .71 7.7 12 10.65 7.59 923 9.21 -4.6LexRT pfC LXPpC 3.25 6.5 ... 54.43 48.25 1 49.77 -3.0Libbey LBY .47 4.6 ...dd 11.54 4.60 237 10.32 +37.2LbtyASE USA .72e 10.9 ...q 6.82 5.53 747 6.63 +5.2LbtyASG ASG .38e 5.7 ...q 7.28 4.87 46 6.65 +20.0LibOilSv n LBRT .05p ... 59 23.90 16.00 725 20.16 -12.0LibtProp LPT 1.60 3.7 15 45.40 37.77 1238 43.56 +1.3LifeStorg LSI 4.00 4.0 35 102.91 71.42 547 100.55 +12.9LightInBox LITB ... ... ...dd 3.46 1.61 3 1.70 -26.1LilisEn n LLEX ... ... ...dd 6.30 2.96 1203 4.97 -2.7LincNat LNC 1.32 2.0 9 86.68 61.18 1244 66.54 -13.4LincNtl wt LNC/WS ... ... ... 82.24 62.00 82.24 +8.5Lindsay LNN 1.24f 1.3 46 103.03 83.57 78 93.07 +5.5LineCp n LN ... ... ... 47.81 34.58 40 42.71 +4.2LionsGat A LGF/A .36 1.6 ... 36.48 21.54 504 23.13 -31.6LionsGat B LGF/B .36 1.6 ... 34.41 19.97 163 22.01 -30.7sLiqTech LIQT ... ... ...dd 1.17 .26 876 1.12 +97.2LithiaMot LAD 1.16 1.3 11 127.99 78.85 181 88.62 -22.0LiveNatn LYV ... ... ...cc 52.84 35.94 1206 49.20 +15.6LloydBkg LYG .47a 15.2 ... 4.21 3.02 9924 3.12 -16.8LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.5 39 363.00 291.52 1164 324.39 +1.0Loews L .25 .5 14 53.59 45.01 1239 50.11 +.2LomaNeg n LOMA ... ... 10 26.89 8.52 515 8.68 -62.3LaPac LPX .13p ... 16 31.19 23.39 1386 30.21 +15.0Lowes LOW 1.92f 1.9 22 108.98 70.76 5589 99.74 +7.3tLubys LUB ... ... ...dd 3.20 2.15 65 2.20 -16.7LumberLiq LL ... ... ...dd 41.33 16.90 1430 17.39 -44.6LuxferHld LXFR .50 3.7 ... 16.21 11.30 13.67 -13.5Luxoft LXFT ... ... 21 59.05 31.50 213 43.80 -21.4Lydall LDL ... ... 16 60.00 37.50 72 46.40 -8.6LyonBas A LYB 4.00f 3.5 10 121.95 87.17 1483 114.94 +4.2M -M&T Bk MTB 3.20f 1.8 18 197.37 141.12 887 177.08 +3.6M&T Bk wt MTB/WS ... ... ... 113.50 68.29 112.00 +14.8M&TBk pfA MTBp 63.75 6.3 ... 1090.00 1009.50 0 1010.00 -7.3M&TBk pfC MTBpC 63.75 6.3 ... 1086.00 1010.00 1014.00 -1.6MAG Slv g MAG ... ... ... 13.09 7.80 195 8.07 -34.7MBIA MBI ... ... ...dd 11.62 6.04 1412 10.35 +41.4MDC MDC 1.20 3.6 12 35.18 26.45 517 33.10 +3.8MDU Res MDU .79 2.8 24 29.62 24.29 467 28.67 +6.7MFA Fncl MFA .80 10.3 10 8.90 6.72 3431 7.76 -2.0MFA Fn42 MFO 2.00 7.7 ... 26.36 25.32 0 25.89 -1.8MFA pfB MFApB 1.88 7.3 ... 25.88 23.96 3 25.63 +1.3MFC Bcp MFCB ... ... ...dd 9.62 5.69 4 6.50 -16.6MFS CAMu CCA .60 5.8 ...q 14.00 10.16 6 10.33 -10.3MCR MCR .72a 9.2 ...q 8.72 7.74 81 7.86 -7.3MGF MGF .41 9.2 ...q 4.98 4.45 20 4.46 -6.9MFS HInM CXE .30 6.0 ...q 5.51 4.82 38 5.02 -4.2MFS HYMu CMU .28 6.1 ...q 4.89 4.37 48 4.54 -1.7MFS IHI CIF .25 9.5 ...q 3.02 2.46 57 2.60 -11.6MIN MIN .42 11.1 ...q 4.34 3.76 150 3.79 -8.7MFS InvG CXH .50 5.4 ...q 10.33 9.08 5 9.26 -4.6MMT MMT .52 9.3 ...q 6.27 5.46 126 5.59 -7.9MFM MFM .38 5.6 ...q 7.29 6.41 28 6.81 -.9MFV MFV .58 10.3 ...q 6.84 5.34 17 5.59 -5.6MGIC Inv MTG ... ... 9 16.21 9.97 2562 12.56 -11.0MGMGrPr n MGP 1.72f 5.6 ... 31.83 25.31 366 30.45 +4.5MGM Rsts MGM .48 1.7 8 38.41 26.85 8385 29.01 -13.1MI Homes MHO ... ... 12 37.41 24.08 412 26.66 -22.5MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.51 6.7 34 39.38 31.60 866 37.27 +5.1MRC Glbl MRC ... ... 21 22.98 14.01 606 19.49 +15.2sMSA Safety MSA 1.52 1.5 59 101.82 68.12 190 102.56 +32.3MSC Ind MSM 2.32 2.6 16 99.94 65.42 582 88.78 -8.2MSCI Inc MSCI 1.52 .9 42 176.88 110.01 345 173.54 +37.1MSG Netw MSGN ... ... 11 26.30 16.25 715 25.25 +24.7MV OilTr MVO .76e 7.6 8 12.21 4.80 33 9.89 +17.7MVC Cap MVC .60 6.4 ...q 10.97 9.25 13 9.45 -10.5MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 11 25.59 -1.0MacQUtlDv MFD 1.20 10.3 ...q 14.00 10.71 88 11.63 -6.4MacQGInf MGU 1.48 6.7 ...q 26.50 21.32 33 22.25 -13.7Macerich MAC 2.96 5.1 32 69.73 52.12 851 58.46 -11.0MackCali CLI .80 3.8 10 24.04 15.86 527 21.33 -.1Macquarie MIC 5.24e 11.4 9 75.09 36.20 819 46.14 -28.1Macys M 1.51 3.9 12 41.99 17.41 10957 38.24 +51.8MadCvCall MCN .72 9.2 ...q 7.92 7.09 60 7.82 +1.3MadSqGd n MSG ... ... 94 330.00 205.22 159 303.00 +43.7MadStSec MSP 1.04 8.8 ...q 12.16 10.72 1 11.88 +1.5MagellMid MMP 3.83f 5.4 21 75.82 54.82 723 70.72 -.3Magna g s MGA 1.32f 2.4 10 67.47 45.90 1059 54.29 -4.2MagnaChip MX ... ... 7 13.40 8.85 173 11.25 +13.1 Maiden prA MHpA 2.06 9.0 ... 25.71 18.80 49 22.84 -7.5Maiden pfC MHpC 1.78 8.7 ... 26.55 16.73 45 20.35 -16.7MaidnH pfD MHpD 1.68 8.6 ... 25.05 14.85 16 19.49 -6.9MaidenHld n MHLA .60 3.1 ... 26.60 16.68 27 19.25 -16.3MaidHld 43 MHNC 1.94 9.0 ... 26.75 18.64 38 21.50 -12.0MainStCap MAIN 2.28f 5.6 14 41.79 34.37 202 40.63 +2.3MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 5.9 ...q 20.49 18.54 41 19.98 +.8Majesco n MJCO ... ... ... 9.27 4.35 19 7.44 +38.5Mallinckdt MNK ... ... ... 41.70 11.65 3513 35.97 +59.4MgdDInvG MZF .74 5.2 ...q 14.41 13.05 14.33 +6.7ManchUtd MANU .36 1.6 1 24.20 16.05 38 23.10 +16.7Manitowc rs MTW ... ... ... 44.03 21.18 295 23.33 -40.7ManngNap MN .32 11.6 11 4.35 2.55 36 2.75 -23.6ManpwrGp MAN 1.86 2.1 11 136.93 81.85 874 90.65 -28.1Manulife g MFC .88 ... ... 22.16 17.73 1317 18.53 -11.2MarathnO MRO .20 1.0 ...dd 22.74 10.64 7812 20.21 +19.4MarathPt s MPC 1.84 2.3 11 83.33 49.30 5731 79.01 +19.7MarcusMill MMI ... ... 24 41.45 24.34 163 38.50 +18.1Marcus MCS .60f 1.6 31 40.45 23.55 135 38.70 +41.5MarineP MPX .40 2.1 35 23.19 12.00 30 19.40 +52.3MarineMx HZO ... ... 20 25.05 14.88 171 20.85 +10.3sMarkel MKL ... ... 69 1226.95 995.30 38 1217.89 +6.9MarriotVac VAC 1.60 1.3 21 154.14 107.17 422 126.33 -6.6MarshM MMC 1.66f 2.0 23 87.89 76.68 1621 84.16 +3.4MartMM MLM 1.76 .9 30 241.33 189.27 556 204.22 -7.6Masco MAS .42 1.1 20 46.45 35.79 2308 39.25 -10.7Masonite g DOOR ... ... 13 75.95 58.40 295 68.75 -7.3Mastec MTZ ... ... 11 55.53 39.15 1336 43.30 -11.5MastechD MHH ... ... 23 22.00 8.48 12 19.50 +93.8MasterCrd MA 1.00 .5 47 214.28 131.13 1914 203.09 +34.2MatadorRs MTDR ... ... 24 35.22 22.52 1417 31.67 +1.7Materion MTRN .42 .7 40 65.10 36.95 107 62.60 +28.8MatinasB n MTNB ... ... ... 1.60 .32 230 .41 -64.7Matson MATX .80 2.1 7 40.32 23.01 188 37.48 +25.6MauiLand MLP ... ... 23 18.80 9.95 15 13.20 -23.7MaxarTc n MAXR 1.48 4.1 ... 67.30 35.53 347 35.89 -44.2Maximus MMS .18 .3 20 72.71 59.11 334 65.58 -8.4MaxLinear MXL ... ... 13 28.06 15.39 1214 18.89 -28.5McClatch rs MNI ... ... ...dd 11.04 5.75 3 9.06 +1.5sMcCorm vot MKC/V 2.08f 1.7 ... 126.60 93.63 1 123.74 +23.1McCorm MKC 2.08 1.7 18 126.87 93.70 721 123.86 +21.5McDerI rs MDR ... ... 10 27.21 16.14 20.70 McDnlds MCD 4.04 2.5 24 178.70 146.84 1886 161.04 -6.4McKesson MCK 1.56f 1.2 11 178.86 122.63 905 130.39 -16.4McEwenM MUX .01 .5 ...dd 2.86 1.82 2020 1.97 -13.6Mechel pf MTLp ... ... ... 1.34 .60 1 .85 -19.0Mechel rs MTL ... ... ... 5.80 2.40 61 2.60 -50.6Medequit n MRT .84 8.0 ... 12.05 9.67 186 10.49 -6.5sMedProp MPW 1.00 6.7 17 15.06 11.82 1567 15.00 +8.9Medifast MED 1.92 .9 94 229.20 54.06 166 214.50 +207.3MedleyCap MCC .40m 10.5 6 6.21 3.35 305 3.80 -27.2MedleyC 23 MCV 1.53 6.1 ... 25.98 24.17 5 25.20 -.2MedleyC 21 MCX 1.63 6.5 ... 26.35 24.90 1 25.26 -2.1Medley n MDLX .22p ... ... 25.09 23.60 4 24.25 -2.1Medley24 n MDLQ ... ... ... 25.66 24.50 5 25.04 -.7MedleyMgt MDLY .80 14.7 ...cc 7.15 3.10 103 5.45 -16.2Mednax MD ... ... 12 63.04 40.56 376 47.13 -11.8sMedtrnic MDT 2.00f 2.1 38 91.50 76.41 14697 95.17 +17.9sMerck MRK 1.92 2.8 26 70.22 52.83 9809 69.17 +22.9MercGn MCY 2.50 4.7 48 60.19 41.41 108 53.46 Meredith MDP 2.18 4.2 12 72.25 47.30 368 52.45 -20.6Meritage MTH ... ... 12 55.50 38.80 526 44.30 -13.5Meritor MTOR ... ... 7 29.54 17.28 480 22.02 -6.1MerL pfK MERpK 1.61 6.2 ... 26.54 25.42 71 26.06 -.1MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0ML CZN46 PIY 2.09 13.0 ... 26.88 11.66 2 16.12 +9.6MLRRD29 PYS 1.58 9.5 ... 23.00 15.98 16 16.71 -17.5MLGS t PYT .76 3.5 ... 22.60 20.40 1 21.75 +3.8MLIdxPl33 IPB 1.51 5.6 ... 29.00 26.50 2 27.03 -2.4MesaRoyl MTR 1.46e 9.9 14 19.85 12.25 6 14.70 -20.3Mesab MSB 1.49e ... ... 30.92 14.80 37 28.25 +12.3Methode MEI .44 1.1 27 48.44 36.75 207 41.10 +2.5MetLife MET 1.68 3.6 10 55.91 43.09 8393 46.81 -7.4MetLfe pfA METpA 1.02 4.0 ... 25.80 23.50 10 25.44 +2.4MetroBkH n MCB ... ... ... 55.00 36.35 19 43.65 +3.7MettlerT MTD ... ... 39 697.26 540.24 116 564.06 -9.0MexcoEn MXC ... ... ...dd 14.49 3.00 15 5.27 +34.2MexEqt MXE 1.62e .1 ...q 12.09 9.50 15 11.33 +10.4MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .60 3.7 ...q 18.08 14.03 48 16.03 +1.8sMKors KORS ... ... 23 75.27 41.47 1564 75.41 +19.8MicrFoc n MFGP ... ... ... 36.21 12.67 1223 16.50 -50.9MicrSol n MICR ... ... ... 4.00 2.88 5 3.35 -4.3MidAApt MAA 3.48 3.4 18 110.24 85.16 341 102.04 +1.5MdAApt pfI MAApI 2.13 3.3 ... 67.80 61.56 0 65.36 -2.9sMidsthBcp MSL .28m 1.8 ...cc 15.40 11.05 190 15.45 +16.6MidstPet MPO ... ... ... 19.04 11.26 47 11.94 -28.0Milacron n MCRN ... ... ... 22.62 15.22 156 20.38 +6.5MilestnSci MLSS ... ... ... 1.60 .64 19 .71 -39.7MHowHiInc HIE 1.39 10.8 ...q 14.17 10.93 112 12.87 +3.2MillerInds MLR .72 2.5 17 29.40 23.90 20 28.55 +10.7MinTech MTX .20 .3 16 80.80 62.55 105 68.40 -.7MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 2 25.31 -1.4Mistras MG ... ... 34 23.83 17.00 45 21.98 -6.3MitsuUFJ MUFG ... ... ... 8.11 5.49 976 6.08 -16.4MiX Tele MIXT .22e ... ... 21.00 8.80 66 15.72 +23.2MizuhoFn MFG ... ... ... 4.00 3.28 263 3.53 -3.0MobileTele MBT .53e 7.0 ... 12.80 7.33 4923 7.61 -25.3Model N MODN ... ... ...dd 20.33 13.07 277 16.35 +3.8Modine MOD ... ... 13 25.75 15.45 232 17.55 -13.1Moelis&Co MC 1.88f 3.2 44 67.65 38.17 272 58.60 +20.8Mohawk MHK ... ... 14 286.85 177.00 670 193.41 -29.9sMolinaHlth MOH ... ... ...dd 136.08 58.66 1204 138.70 +80.9MolsCoor A TAP/A 1.64 2.4 7 91.63 58.93 0 69.31 -17.5MolsCoorB TAP 1.64 2.4 11 91.36 58.75 1268 68.25 -16.8MonRE MNR .68 4.0 27 18.45 13.87 238 17.07 -4.1MonRE pfB MNRpB 1.97 7.9 ... 25.03 MonRE pfC MNRpC 1.53 6.4 ... 25.44 22.82 13 24.00 -4.1Moodys MCO 1.76 1.0 37 187.98 130.01 1253 171.91 +16.5Moog A MOG/A 1.00 1.2 21 93.93 71.56 138 80.31 -7.5Moog B MOG/B 1.00 1.3 20 91.71 72.60 0 79.23 -10.7MorgStan MS 1.20f 2.5 11 59.38 43.84 9628 48.54 -7.4MorgSt pfE MSpE 1.78 6.2 ... 29.89 27.88 35 28.54 -1.4MorgSt pfF MSpF 1.72 6.1 ... 29.40 27.21 28 28.00 -1.5MorgSt pfI MSpI 1.59 5.8 ... 28.69 26.51 36 27.22 -2.3MorgS pfG MSpG 1.66 6.4 ... 27.74 25.75 37 26.14 -2.1MorgSt pfK MSpK ... ... ... 27.72 25.54 30 26.15 -3.5MS Asia APF .14e .8 ...q 19.99 16.20 12 16.77 -8.9MS China CAF 13.33e ... ...q 27.79 20.47 95 21.41 -8.4MS CushHi MLPY 1.28e 18.8 ...q 8.00 6.09 1 6.81 -3.5MS EMD MSD .57e 6.5 ...q 10.27 8.55 67 8.73 -12.5MSEMDDbt EDD .80m 12.0 ...q 8.33 6.61 176 6.69 -13.1MSEmMkt MSF .05e .3 ...q 19.86 15.47 36 15.85 -11.4MS icb ICB .54a 2.9 ...q 19.79 17.93 18.59 +1.3MS India IIF .04e ... ...q 35.14 25.40 29 27.06 -18.4MSJCP97 HJV 1.75 17.9 ... 16.67 9.50 17 9.75 -21.0MkVRMB CNY ... ... ...q 49.16 41.11 42.76 -.6MkVRupee INR .20p .5 ...q 45.42 39.21 40.00 -8.4MSDLEur URR ... ... ...q 21.49 16.65 0 17.07 -5.8MSDSEur DRR ... ... ...q 57.08 44.20 0 55.40 +14.4MorgSt pfA MSpA 1.01e 4.3 ... 23.76 21.49 39 23.51 +3.8MosaicAc n MOSC ... ... ... 9.90 9.49 0 9.80 +1.0Mosaic MOS .10 .3 46 32.32 19.23 3596 29.52 +15.0sMotrlaSolu MSI 2.08 1.7 23 125.68 82.86 456 124.49 +37.8Movado MOV .80 1.6 ...cc 53.73 21.50 237 49.30 +53.1Mueller MLI .40 1.2 24 37.57 25.26 205 33.48 -5.5MuellerWat MWA .20 1.7 34 12.99 9.59 1047 12.08 -3.6MurphO MUR 1.00 3.3 ...dd 35.98 22.21 1047 30.31 -2.4MurphUSA MUSA ... ... 17 89.69 61.05 283 87.49 +8.9MyersInd MYE .54 2.4 44 24.60 17.70 120 22.15 +13.6Myomo n MYO ... ... ... 11.40 1.74 74 1.90 -49.3Myovant n MYOV ... ... ...dd 25.54 11.30 24 21.37 +69.1N -NCI BldSy NCS ... ... 17 23.35 13.05 822 15.30 -20.7NCR Corp NCR ... ... 25 38.68 26.00 611 28.03 -17.5NGL EnPt NGL 1.56 12.0 ...dd 17.65 8.58 526 12.95 -7.8NGL En pfB NGLpB 2.25 9.2 ... 25.56 23.10 20 24.58 +.7NL Inds NL ... ... 6 16.05 7.05 39 7.70 -46.0LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .4 54 35.17 22.90 3317 33.74 +18.5sNRG Yld A NYLD/A 1.12f 5.6 41 20.29 15.30 235 20.15 +6.9sNRG Yld C NYLD 1.28f 6.3 28 20.45 15.55 719 20.25 +7.1NTN Buzz rs NTN ... ... ...dd 8.40 3.01 1 5.38 +27.8NVR NVR ... ... 18 3700.00 2598.90 41 2750.95 -21.6nVent El n NVT ... ... ... 29.84 21.00 541 27.90 +22.8Nabors NBR .24 3.9 ...dd 8.87 5.32 8196 6.22 -8.9NACCO NC .66 1.9 4 92.60 23.80 7 35.10 -6.8NamTai NTP .28 2.7 39 13.90 9.73 44 10.50 -16.3NanoViric NNVC ... ... ...dd 1.43 .27 264 .29 -66.8Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7sNatBkHldg NBHC .56f 1.4 29 40.98 30.25 159 41.08 +26.7NatFuGas NFG 1.70f 3.0 17 59.90 48.31 258 57.05 +3.9NatGrid NGG 2.89e 5.4 ... 65.60 51.44 971 53.82 -8.5NtHlthInv NHI 4.00 5.1 18 81.60 62.71 99 78.85 +4.6NHltcre NHC 1.92f 2.5 28 77.34 57.00 21 75.91 +24.6NOilVarco NOV .20 .4 ...dd 49.08 29.93 2713 44.63 +23.9sNatPresto NPK 1.00a .7 19 137.10 88.80 42 139.35 +40.1NatRetPrp NNN 2.00f 4.4 21 46.28 36.25 859 45.87 +6.4NRetP pfE NNNpE 1.43 5.7 ... 26.38 23.40 7 24.97 -2.3NtRetP pfF NNNpF 1.30 5.5 ... 25.58 21.97 25 23.79 -5.2NatlStor n NSA 1.16f 4.0 93 32.28 21.21 438 28.86 +5.9NtStorAf pfA NSApA ... ... ... 26.30 23.57 5 25.00 -4.0NtWst pfC NWpC 1.94 7.6 ... 25.61 25.56 25.59 Nationstar NSM ... ... 7 20.71 15.95 18.27 -1.2NatxIntV n MVIN ... ... ... 47.10 43.04 8 44.02 -1.3NatGsSvcs NGS ... ... 64 29.55 21.15 58 21.70 -17.2NatrlGroc NGVC ... ... 48 19.98 4.79 88 18.64 +108.7NatRsPt rs NRP 1.80 5.6 9 37.70 22.81 15 32.30 +24.2Natuzzi NTZ ... ... ... 2.65 1.41 24 1.50 -6.3Nautilus NLS ... ... 17 17.45 11.30 142 14.80 +10.9NavideaBio NAVB ... ... ...dd .68 .13 390 .18 -51.0NavigCons NCI ... ... 22 25.85 14.62 223 24.07 +24.0NavigatrH NVGS ... ... ... 13.55 9.25 43 12.15 +23.4NaviosAcq NNA .08 14.6 ...dd 1.39 .46 405 .55 -50.5Navios pfG NMpG 2.19 16.7 ... 19.99 10.18 6 13.10 -19.1Navios NM ... ... ...dd 1.90 .68 179 .88 -26.8NavMH pfH NMpH 2.16 16.4 ... 18.89 10.27 2 13.18 -19.2NavMMid NAP 2.00f 61.5 ... 10.40 3.15 47 3.25 -65.9NaviosMar NMM .08 4.0 7 2.62 1.61 702 2.00 -15.3Navistar NAV ... ... 28 47.73 29.70 322 42.72 -.4Navistr pfD NAVpD ... ... ... 26.60 10.49 1 23.75 +38.9NeenahP NP 1.64 1.8 20 95.40 75.50 108 90.10 -.6Nelnet NNI .64 1.1 13 64.00 44.02 28 58.37 +6.6NeoPhoton NPTN ... ... ...dd 9.00 4.56 724 8.59 +30.5Netshoes n NETS ... ... ... 14.64 1.84 34 2.31 -70.8Netw1Tch NTIP .10 3.9 8 4.60 2.25 12 2.55 +6.3NBCAInt NBW .74 5.9 ...q 14.61 12.48 15 12.58 -7.5NeuB HYld NHS .96 8.8 ...q 12.35 10.76 29 10.90 -7.3NBIntMu NBH .90 6.6 ...q 15.90 13.37 31 13.61 -8.0NB MLP NML 1.26 14.1 ...q 8.93 NBNYInt NBO .58 5.0 ...q 13.05 11.41 5 11.63 -4.4NBRESec NRO .36 7.0 ...q 5.70 4.29 156 5.15 -6.9NevGCas UWN ... ... 26 2.86 1.80 19 2.34 -12.4NevroCorp NVRO ... ... ...dd 94.34 35.41 341 61.03 -11.6Nevsun g NSU .04 1.1 ...dd 3.89 1.98 432 3.66 +50.0NewAmHi HYB .78a 9.1 ...q 10.20 8.35 21 8.53 -9.3NewConcEn GBR ... ... 44 12.75 1.16 245 2.21 +41.8NE Realty NEN 1.00 1.5 2 75.25 62.00 1 65.10 -11.2NwGold g NGD ... ... ...dd 4.25 .98 2747 1.03 -68.7 NewHome NWHM ... ... 9 13.55 8.31 140 8.53 -31.9NwIreland IRL 2.15e 1.5 ...q 14.11 10.62 25 10.89 -13.1NJ Rscs s NJR 1.09 2.4 15 47.60 35.55 294 46.35 +15.3NewMedia NEWM 1.48 9.3 29 19.10 13.31 411 15.99 -4.7NwMtnFin NMFC 1.36 9.7 10q 14.50 12.05 196 14.00 +3.3NewOriEd EDU .40e ... 38 108.40 74.66 5948 79.05 -15.9NewRelic NEWR ... ... ...dd 114.78 45.70 947 99.83 +72.8NewResid NRZ 2.00 10.8 7 18.74 15.24 2105 18.47 +3.3NewSenInv SNR .52m 8.1 12 9.64 6.10 399 6.40 -15.3NY&Co NWY ... ... ...dd 5.55 1.61 693 5.05 +76.6NY CmtyB NYCB .68 6.2 13 14.53 10.40 6392 11.05 -15.1NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 7 27.21 -4.9NYCmty un NYCBpU 3.00 6.0 ... 56.99 48.75 7 49.75 -1.9NY REIT rs NYRT 4.85c ... ... 18.91 15.04 67 18.21 NY Times NYT .16 .7 ...cc 26.85 16.95 2352 23.65 +27.8NewellRub NWL .92f 4.2 6 49.40 20.21 6678 21.80 -29.4NewdExp NFX ... ... 14 35.20 22.72 1635 26.90 -14.7NewMarket NEU 7.00 1.8 21 437.63 358.33 35 397.68 +.1NewmtM NEM .56 1.8 24 42.04 31.45 4496 31.95 -14.8NewpkRes NR ... ... ...dd 11.65 7.35 552 10.50 +22.1NexGen g NXE ... ... ... 2.85 1.65 257 1.87 -27.0NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.4 ...q 25.64 21.82 106 23.10 -8.7NxPtRsT n NXRT 1.00 3.1 11 33.03 23.00 71 32.75 +17.2sNxtEraLP NEP 1.57f 3.1 35 50.05 36.42 258 50.05 +16.1NextEra 72 NEEpI 1.28 5.2 ... 25.70 23.17 14 24.79 -.7NextEra 73 NEEpJ 1.25 5.1 ... 25.61 22.88 10 24.73 -.9NextEra76 NEEpK ... ... ... 25.98 23.62 23 25.05 -2.0NxtEra pfQ NEEpQ 3.19 4.1 ... 78.13 65.79 12 76.93 +10.6NextEraEn NEE 4.44 2.6 13 175.65 144.70 1233 172.63 +10.5NxtEra pfR NEEpR ... ... ... 60.42 53.67 81 58.80 +4.6NiSource s NI .78 2.9 34 27.76 22.44 1823 27.17 +5.8NiaM pfB NMKpB 3.60 3.8 ... 104.75 93.00 94.04 -2.2NiaM pfC NMKpC 3.90 4.1 ... 107.80 94.40 95.94 -3.1Nielsen plc NLSN 1.40f 5.4 15 42.16 20.53 4170 26.03 -28.5sNikeB s NKE .80 1.0 72 82.42 50.35 6235 82.95 +32.6NoahHldgs NOAH ... ... 26 69.56 26.53 424 46.87 +1.3NobilisH n HLTH ... ... ... 1.70 .70 244 .79 -41.5NobleCorp NE .08 1.4 ...dd 6.84 3.14 4600 5.87 +29.9NobleEngy NBL .44 1.5 29 37.76 22.99 4927 28.73 -1.4NobleMid n NBLX 1.91e ... 12 57.98 41.99 61 47.64 -4.7NokiaCp NOK .19e 3.5 ... 6.41 4.51 9845 5.36 +15.0sNomadF n NOMD ... ... ... 20.40 14.00 1541 20.48 +21.1Nomura NMR ... ... ... 6.83 4.43 216 4.62 -20.6Norbord n OSB 1.29 3.0 ... 45.45 32.22 263 43.44 +28.5NordicAOff NAO .18 20.0 ... 1.60 .71 50 .90 -24.9NordicAm NAT .23e 10.2 ...dd 5.84 1.82 1163 2.24 -8.9sNordstrm JWN 1.48a 2.4 23 61.73 37.79 4428 61.35 +29.5sNorkSo NSC 3.20f 1.8 27 176.12 116.90 1258 176.08 +21.5NortelInv NTL .64e 1.3 ... 51.97 34.96 50.99 NoAmEn g NOA .08 ... ... 6.20 3.80 5.83 +17.8NEurO NRT .78e 9.9 9 9.40 6.10 16 7.85 +12.8NoWestCp NWE 2.20 3.6 16 64.47 50.01 169 61.60 +3.2NDynMn g NAK ... ... ... 2.34 .43 598 .52 -70.8NthnO&G NOG ... ... 39 3.80 .63 5411 3.14 +53.2NorthropG NOC 4.80 1.6 31 360.88 264.35 1649 298.18 -2.8NStREur n NRE .60 4.3 ... 14.81 10.08 168 13.96 +3.9NwstNG NWN 1.88 2.9 ...dd 69.50 51.50 107 64.30 +7.8NorwCruis NCLH ... ... 16 61.18 46.16 1480 53.36 +.2tNovaBay rs NBY ... ... ...dd 4.80 1.97 24 1.95 -49.4NovaGld g NG ... ... ...dd 5.05 3.35 1318 3.73 -5.1Novartis NVS 2.75e 3.3 17 94.19 72.30 2733 83.81 -.2NovoNord NVO .96e 2.0 ... 58.37 44.28 2590 49.18 -8.4NOW Inc DNOW ... ... ...dd 18.56 9.12 1219 17.31 +56.9NuSkin NUS 1.47 1.8 38 88.68 55.37 207 80.33 +17.7Nucor NUE 1.52 2.4 12 70.48 51.67 2794 63.80 +.3Nush EnhYl NUAG ... ... ... 24.87 23.37 8 23.68 -3.0Nush 1-5yr NUSA ... ... ... 25.18 24.24 0 24.40 -1.5sNushLCGr NULG ... ... ... 36.08 28.72 4 36.14 +15.8NushLCVal NULV ... ... ... 30.70 26.13 3 30.34 +6.2sNushMCGr NUMG ... ... ... 33.28 26.56 1 33.32 +13.5NushMCVal NUMV ... ... ... 29.85 25.59 1 29.02 +2.9sNushSmCap NUSC ... ... ... 31.78 25.30 10 32.10 +12.8NushShTrm NURE ... ... ... 28.13 23.57 6 27.80 +5.5NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.90 23.98 1 24.35 -2.4NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 8.7 27 41.78 19.22 260 27.69 -7.5NustEn pfA NSpA 2.13 8.9 ... 27.03 21.53 27 24.03 -3.3Nustar pfB NSpB 1.91 8.3 ... 25.75 20.00 9 22.98 +1.5Nustar pfC NSpC ... ... ... 26.43 22.31 22 25.18 -3.0Nustar 43 NSS 1.91 7.5 ... 26.05 24.55 438 25.57 +2.3Nutrien n NTR 1.60 2.9 ... 58.70 40.41 982 54.96 +5.9NuvNYVl2 n NYV ... ... ... 15.50 13.22 1 13.65 -4.8NuvCr22 n JCO ... ... ... 10.10 9.26 51 9.55 +.6Nuv Mun21 NHA ... ... ... 10.20 9.29 14 9.49 +.5NuvHiInO n NMZ ... ... ... 13.91 12.28 78 13.06 -4.0Nuv Pf22 n JPT ... ... ... 27.14 23.01 20 23.13 -7.9Nuv 11-21 n JHB ... ... ... 10.15 9.42 76 9.68 -2.8NuvCA V2 n NCB ... ... ... 18.40 15.24 5 15.42 -9.3NvHiInDc19 JHD ... ... ... 10.30 9.72 94 9.85 -1.7Nuv RE In JRS ... ... ... 11.41 9.39 47 10.30 -8.5NuvMO Pr NOM ... ... ... 17.58 12.49 3 12.74 -8.7NuvAllCEn JMLP 1.37 16.9 ...q 9.62 6.79 79 8.12 -5.1tNuvAZ NAZ .80 6.4 ...q 14.87 12.41 32 12.46 -11.9NuvBldAm NBB 1.34 6.5 ...q 22.13 19.95 38 20.64 -6.1NBldAmOp NBD 1.30 5.9 ...q 23.08 21.52 9 22.15 -3.9NCaAMTFr NKX .86 6.4 ...q 16.02 13.30 103 13.43 -12.6NCADvA NAC .91 6.8 ...q 15.40 13.18 241 13.43 -6.1NCalMunV NCA .47 4.9 ...q 10.70 9.16 27 9.64 -5.4NuvCASel NXC .63a 4.5 ...q 17.17 13.51 2 13.90 -6.8NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.9 ...q 12.43 11.38 44 11.64 -2.3NuvCorEqA JCE 1.21a 7.7 ...q 16.49 13.95 21 15.80 +8.2NvCredStr JQC .62 7.8 ...q 8.54 7.83 503 7.94 -3.4tNvDvrsDiv JDD 1.04 9.4 ...q 12.97 11.11 138 11.11 -9.6NuvDivA NAD .85a 6.5 ...q 14.46 12.92 334 13.19 -6.2NuvEnhM NZF .83a 6.4 ...q 12.96 -4.1NvDow30DO DIAX 1.06 5.4 ...q 20.00 16.42 81 19.77 +4.9NuEnMLP JMF 1.35 12.1 ...p 12.97 9.65 126 11.16 -2.0NEnhMuV NEV .96a 6.8 ...q 15.25 13.18 36 14.14 -.4NuvFloat JFR .72 7.0 ...q 11.87 10.21 162 10.29 -8.2NuvFltOp JRO .76a 7.4 ...q 11.87 10.12 103 10.22 -10.4NvGADiv2 NKG .64a 5.7 ...q 13.55 11.15 12 11.27 -10.3NuvGblHIn JGH 1.58 9.9 ... 17.45 15.22 167 15.90 -6.0NuvHi2020 JHY .68 6.9 ...q 10.50 9.67 25 9.85 -.6NuvHIDec18 JHA ... ... ...q 10.09 9.67 32 9.84 -.7NuvEnhMu NVG ... ... ... 15.83 14.06 234 14.89 -3.6NNYAmtF NRK .70 5.8 ...q 13.44 11.88 104 12.15 -6.3NuvAmtFr NEA .75a 5.8 ...q 14.18 12.70 307 12.94 -5.9NuvIntMu NID .68 5.5 ...q 13.77 12.10 58 12.48 -3.9NvIntQMu NIQ .57 4.5 ...q 13.49 12.22 6 12.59 -2.2NMDPI NMY .67a 5.5 ...q 13.21 11.88 16 12.10 -3.8NvMAP NMT .71a 5.8 ...q 14.95 12.03 17 12.29 -13.9NMIQI NUM .74 5.9 ...q 13.98 12.41 8 12.64 -4.7NuvMNMu NMS .80 6.0 ...q 15.83 13.22 13 13.28 -9.7NuvMtgOp JLS 1.52 6.4 ...q 26.33 23.10 13 23.80 -3.6NuMtgOp2 JMT 1.53 6.6 ...q 25.40 22.21 11 23.22 -2.2NuvMultM JMM .48 6.8 ...q 7.77 6.60 3 7.02 -7.9NvMuI NMI .50a 4.5 ...q 13.27 10.77 5 11.00 -4.9NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 257 9.56 -5.6Nv AMT-Fr NUW .78a 5.1 ...q 18.59 15.15 28 15.28 -11.5NuvNJDiv NXJ .82a 6.2 ...q 14.04 12.86 37 13.06 -4.6NuvNJMV NJV .59a 4.2 ...q 15.45 14.70 13.99 -2.8NNYDvA NAN .80a 6.4 ...q 14.57 12.39 59 12.55 -9.3NNYMV NNY .39a 4.2 ...q 10.65 9.03 12 9.27 -2.4NuvNYSel NXN .55 4.3 ...q 14.30 12.58 4 12.87 -5.6NNCPI NNC .59a 4.8 ...q 13.67 12.06 6 12.28 -4.8NOHQI NUO .80 5.8 ...q 15.46 13.48 8 13.84 -5.5NvPA NQP .81a 6.3 ...q 13.77 12.34 45 12.76 -3.0NuvPaMV NPN .62a 4.3 ...q 15.84 15.01 14.65 -2.3NuvPf&Inc JPI 1.95a 8.4 ...q 25.61 22.72 47 23.20 -6.3NvPfdInco JPC .80 8.6 ...q 10.69 9.29 274 9.34 -9.7NuvQPf2 JPS .70 7.9 ...q 10.47 8.75 463 8.82 -13.5NuvREAst JRI 1.49a 9.1 ...q 18.75 15.75 62 16.35 -8.1NuvEqtP BXMX 1.00 7.0 ...q 14.57 13.00 202 14.31 +.4NEqPrmG SPXX 1.04 6.1 ...q 19.88 15.03 55 17.12 -1.1NvSMM NIM .31a 3.2 ...q 10.55 9.49 25 9.65 -3.1NSTFI NXP .55a 3.9 ...q 15.16 13.85 38 14.07 -3.8NSTFI2 NXQ .53a 4.0 ...q 14.33 13.28 27 13.50 -3.2NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 16 14.55 -4.2NuvSnIn NSL .42 6.8 ...q 6.83 6.10 133 6.14 -5.7NuShDCrd JSD 1.16a 7.0 ...q 17.75 16.45 28 16.69 +.4Nv TA Div JTD 1.23 7.1 ...q 18.44 15.87 56 17.41 -1.0NvTxATR JTA 1.04 7.7 ...q 14.69 12.57 27 13.47 -3.4NTXQI NTX .65 5.1 ...q 14.94 12.42 6 12.81 -10.7NVAPI NPV .65a 5.4 ...q 13.46 12.08 58 12.20 -4.9NuverEnv n NES ... ... ...dd 26.50 9.00 2 10.13 -44.3O -OCI Ptrs OCIP .70e 6.1 33 11.60 6.76 11.45 +42.2OFG Bncp OFG .24 1.4 12 17.75 7.80 617 16.70 +77.7OFG pfA OFGpA 1.78 7.2 ... 25.70 21.39 25 24.63 +2.1OFG pfB OFGpB 1.75 7.2 ... 24.78 20.77 5 24.20 +9.7OFG pfD OFGpD 1.78 7.2 ... 25.72 21.29 3 24.89 +10.9OGE Engy OGE 1.33 3.6 20 37.69 29.59 1588 37.14 +12.9OM AsstM OMAM .32 2.1 16 18.62 13.28 15.35 -8.4ONEGas OGS 1.84 2.3 24 80.69 62.20 162 79.87 +9.0OaktreeC OAK 3.59e 8.7 12 48.05 38.80 251 41.40 -1.7OasisMid n OMP 1.64f 6.9 53 24.21 15.57 43 23.81 +36.5OasisPet OAS ... ... ...dd 13.90 6.69 4561 12.42 +47.7Obsidian g OBE ... ... ... 1.44 .82 621 1.02 -17.7OcciPet OXY 3.12f 4.0 ...cc 87.67 58.44 3253 78.89 +7.1Oceaneerg OII .60 2.2 ...cc 27.66 17.11 1234 26.83 +26.9Och-Ziff OZM .87e 45.8 21 3.95 1.88 446 1.90 -24.0OcwenFn OCN ... ... ...dd 4.84 2.66 353 4.31 +37.7Oi SA C OIBR/C ... ... ... 9.71 3.68 186 3.73 -33.7OilStates OIS ... ... ...dd 38.95 20.23 465 32.80 +15.9Oil-Dri ODC .96f 2.3 45 50.82 35.42 5 41.61 +.3OldRepub ORI .78 3.5 19 22.34 17.92 1633 22.17 +3.7Olin OLN .80 2.6 9 38.84 27.68 1014 30.45 -14.4Om Asst 31 OMAA 1.28 5.3 ... 25.09 22.66 24.13 -3.2OmegaHlt OHI 2.64 8.1 12 32.98 24.90 1366 32.75 +18.9Omnicom OMC 2.40 3.4 14 83.34 65.32 1522 69.60 -4.4Omnova OMN ... ... ...dd 11.90 8.30 89 9.25 -7.5OnAssign ASGN ... ... 33 86.13 44.66 81.88 +27.4OnDeckCap ONDK ... ... ...dd 9.41 4.11 977 8.59 +49.7OncoCyte n OCX ... ... ... 7.64 1.10 45 2.30 -50.5OneLibrty OLP 1.80 6.2 18 29.44 21.02 42 28.85 +11.3OneSmart n ONE ... ... ... 16.00 8.56 467 8.90 -18.4OneMain OMF ... ... 17 37.29 23.70 540 36.39 +40.0ONEOK OKE 3.30f 4.9 49 71.99 49.65 1312 67.47 +26.2Ooma n OOMA ... ... ... 16.90 7.40 99 16.25 +36.0OppLgCap RWL .72e 1.3 ...q 55.31 45.76 56 53.96 +5.0Opp RUT n OMFS ... ... ... 28.14 24.71 28.14 +7.8sOppMidCap RWK .59e .7 ...q 64.10 53.65 6 64.56 +6.3sOppSmCap RWJ .59e .7 ...q 78.02 60.36 15 78.77 +12.7sOppUltDiv RDIV 1.15e 2.9 ...q 39.15 32.20 146 39.11 +6.9OpR1000V n OVLU ... ... ... 27.53 25.07 26.69 +.3OpR1000L n OVOL ... ... ... 27.27 24.80 27.27 +5.1OpR1000S n OSIZ ... ... ... 27.55 25.05 27.30 +4.0OpR1000Y n OYLD ... ... ... 26.20 24.36 26.14 -.2Op R1000D n OMFL ... ... ... 28.33 24.74 1 28.30 +8.4OpIntRev n REFA ... ... ... 30.89 25.68 25.94 -6.9OpGlbRv n RGLB ... ... ... 30.09 26.33 0 27.05 -3.0Opp Rev n ESGL ... ... ... 33.09 28.18 1 32.25 +3.8OppGlRv n ESGF ... ... ... 33.63 29.00 29.59 -5.7OppenFin RWW .58e .8 ...q 74.63 58.96 1 69.02 OpEMRev n REEM ... ... ... 30.65 24.68 25.24 -9.2 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Wednesday, August 22, 2018

PAGE 70

OppenHldg OPY .44 1.3 ...dd 34.00 15.35 100 32.80 +22.4Oracle ORCL .76 1.6 55 53.48 42.57 10188 48.41 +2.4Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.5 ... 18.57 15.89 430 16.57 -4.8OrchidIsl ORC 1.08e 13.6 42 10.47 6.77 673 7.92 -14.7OrchidsPP TIS 1.40 57.1 4 15.74 .70 346 2.45 -80.9OrionECarb OEC .72 ... 77 36.55 20.55 165 35.25 +37.7OrionGpHl ORN ... ... ...dd 9.83 5.17 128 8.86 +13.2Orix IX ... ... ... 100.03 77.59 24 79.16 -6.6OrmatTc ORA .49 .9 31 70.68 45.79 212 52.18 -18.4sOshRusS n OUSM ... ... ... 28.59 24.76 24 28.75 +6.3OshIntQ n ONTL ... ... ... 29.06 25.73 9 26.82 -3.0OshkoshCp OSK .96 1.4 16 100.26 66.77 754 70.99 -21.9OsiskoGl n OR .20 ... ... 14.39 7.91 463 8.19 -29.2OutfrontM OUT 1.44 7.4 11 25.30 17.75 725 19.55 -15.7OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.16 1.67 522 3.37 +23.0OwensMin OMI 1.04 6.3 10 29.85 14.07 924 16.58 -12.2OwensCorn OC .84 1.4 18 96.52 56.25 1385 59.69 -35.1OwensIll OI ... ... 21 25.90 16.22 720 17.97 -18.9OwensRM ORM .80f 4.6 12 18.72 13.71 8 17.29 +8.0OxfordInds OXM 1.36 1.4 23 97.19 57.36 111 95.25 +26.7P-QPBF Engy PBF 1.20 2.5 14 51.42 19.46 2027 47.17 +33.1PBF Logist PBFX 1.96f 9.1 11 22.70 17.75 62 21.60 +3.1PCM Fund PCM .96 8.3 ...q 12.13 10.15 42 11.54 -.3PG&E Cp PCG 2.12f 4.7 7 71.57 37.30 5774 44.70 -.3sPGT Inc PGTI ... ... 33 25.70 12.55 315 25.60 +51.9PHH Corp PHH ... ... ...dd 14.32 8.01 59 10.92 +6.0PIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.84 6 49.98 -.6Pimc1-5Tip STPZ .53e 1.0 ...q 52.52 51.20 32 51.48 -.9Pim15TIPS LTPZ .42e .6 ...q 69.37 64.47 6 66.95 -3.3PimBrdTIPS TIPZ .80e 1.4 ...q 58.70 56.63 0 57.28 -1.6PimLwDur LDUR 2.82e 2.0 ...q 101.42 99.25 8 99.62 -.7PimcoTR BOND 6.13e 5.9 ...q 107.65 101.92 154 103.40 -2.5Pim0-5HYCp HYS 5.21e 5.2 ...q 101.76 97.52 280 100.47 PimIGBd CORP 3.12a 3.1 ...q 106.25 97.04 23 101.24 -4.2PimShMat MINT .82e .8 ...q 101.87 101.35 673 101.55 PimIntMu MUNI 1.26 2.4 ...q 54.58 52.31 9 52.99 -1.2PimSTMun SMMU .47e .9 ...q 50.80 49.49 2 50.00 +.3Pim25yrZro ZROZ 3.07e 2.7 ...q 124.10 106.57 2 114.47 -5.7PJT Part n PJT .20 .3 ...dd 61.18 35.47 99 58.85 +29.1PLDT Inc PHI 1.60e 6.0 ... 34.50 21.58 44 26.63 -11.5PNC pfP PNCpP 1.65 6.0 ... 29.33 26.65 31 27.66 -2.3PNC pfQ PNCpQ 1.34 5.4 ... 25.78 24.15 25 25.01 -1.3PNC PNC 3.80f 2.6 13 163.59 119.77 1529 145.12 +.6PNC wt PNC/WS ... ... ... 89.25 52.70 88.25 +13.5PNM Res PNM 1.06 2.6 20 46.00 33.75 357 40.30 -.4POSCO PKX ... ... ... 93.12 67.17 97 72.65 -7.0PPDAI n PPDF ... ... ...dd 13.68 3.82 1386 5.19 -27.0PPG s PPG 1.92f 1.7 20 122.07 100.36 1588 111.08 -4.9PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 25.76 24.40 14 25.29 -1.2PPL Corp PPL 1.64 5.5 13 39.90 25.30 4125 29.81 -3.7PQ GrpH n PQG ... ... 36 18.69 12.88 162 17.81 +8.3PS BusPk PSB 4.20f 3.2 26 137.60 107.91 84 130.74 +4.5PSBPk pfU PSBpU 1.44 5.7 ... 25.99 24.36 3 25.14 -.4PSBPk pfV PSBpV 1.42 5.7 ... 26.08 24.06 6 24.95 -1.4PS BusP pfY PSBpY ... ... ... 24.78 22.04 6 23.20 -5.7PS BusP pfX PSBpX 1.31 5.5 ... 25.50 22.32 18 23.69 -6.2PS BsPk pfW PSBpW ... ... ... 25.77 22.23 16 23.34 -7.6PVH Corp PVH .15 .1 18 169.22 118.66 1114 152.55 +11.2sPcrTrnd750 PTLC ... ... ...q 30.85 25.96 146 30.89 +7.9sPcrTrnd450 PTMC ... ... ...q 33.38 27.77 52 33.60 +8.0PcrTrnd100 PTNQ ... ... ...q 35.62 27.23 29 35.04 +15.8PacrCash n GCOW ... ... ... 34.59 29.33 24 31.17 -1.0PacrTrendp PTEU ... ... ... 33.39 26.51 22 27.56 -10.2Pacr Wlth n PWS ... ... ... 27.67 23.99 5 26.20 +3.8Pac Cash n CALF ... ... ... 32.73 22.70 12 30.22 +15.8PacDvCsh n ICOW ... ... ... 31.03 26.71 3 27.50 -6.3PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 6.3 6 2.75 1.36 57 2.34 +20.6PacDrill rs PACD ... ... ...dd .76 .37 .38 PacGE pfA PCGpA 1.50 6.1 ... 33.05 21.19 7 24.48 -13.2PacGE pfB PCGpB 1.37 6.1 ... 30.15 22.05 7 22.65 -12.3PacGE pfC PCGpC 1.25 5.9 ... 28.89 20.60 0 21.10 -14.2PacGE pfD PCGpD 1.25 6.2 ... 26.74 19.85 1 20.28 -16.0PacGE pfE PCGpE 1.25 6.2 ... 29.48 19.75 8 20.25 -17.8PacGE pfG PCGpG 1.20 6.2 ... 27.10 19.11 5 19.35 -21.2tPacGE pfH PCGpH 1.12 6.0 ... 29.54 18.65 2 18.71 -18.9tPacGE pfI PCGpI 1.09 5.8 ... 26.84 18.75 3 18.82 -16.5Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 3.16f 2.8 18 131.13 106.49 524 112.22 -6.9Pagsegur n PAGS ... ... ... 39.97 24.57 2635 25.09 -20.9PalatinTch PTN ... ... ...dd 1.59 .39 745 .92 +6.6PaloAltNet PANW ... ... ...dd 219.38 126.82 888 212.29 +46.5PampaEng PAM ... ... ... 72.98 30.68 325 31.40 -53.3Pandora P ... ... ...dd 8.78 4.09 3287 8.10 +68.0PanhO&G PHX .16 .8 ...cc 25.30 17.65 13 19.05 -7.3ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 56 21.94 16.42 17.87 -7.3ParTech PAR ... ... 58 25.20 7.31 129 23.68 +153.3tParaGold n PZG ... ... 3 1.80 1.06 15 1.05 -19.2ParamtGp PGRE .40 2.5 ... 16.61 13.70 1527 15.69 -1.0Paretem rs TEUM ... ... ...dd 3.59 .54 761 2.54 +22.7ParkEl PKE .40 1.9 18 24.16 15.41 73 21.56 +26.5ParkHot n PK 2.20f 6.6 ... 33.14 23.91 1449 33.12 +15.2ParkNatl PRK 3.84 3.4 16 119.00 93.46 31 111.49 +7.2ParkDrl rs PKD ... ... ... 21.60 3.08 158 4.08 ParkerHan PH 3.04 1.8 21 212.80 152.47 1781 172.07 -13.8ParsleyEn PE ... ... 47 33.43 21.12 5096 28.21 -4.2PartRe pfF PREpF 1.47 5.8 ... 26.18 24.68 0 25.36 -.9PartRe pfG PREpG 1.63 6.1 ... 27.44 25.81 2 26.44 -1.5PartRe pfH PREpH 1.81 6.5 ... 29.54 26.81 12 27.85 -2.9PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 7 25.45 -3.1PartyCity n PRTY ... ... 14 16.95 9.50 902 15.30 +9.7sPaycomSft PAYC ... ... ...cc 142.05 70.00 829 144.05 +79.3PeabodyE n BTU .60 1.4 ... 47.84 27.00 992 42.88 +8.9PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 6.7 ... 12.73 7.62 241 11.86 +20.8Pebblebrk PEB 1.52 3.9 22 41.65 31.29 403 39.17 +5.4Pebble pfC PEBpC 1.63 6.4 ... 26.05 23.93 0 25.24 -.1Pebbleb pfD PEBpD 2.09 8.2 ... 26.43 24.11 3 25.39 -1.4Pedevco rs PED ... ... ... 4.44 .26 220 1.96 +512.5Pembina g PBA 1.56 ... 26 36.99 29.28 248 35.00 -3.3Penney JCP ... ... 29 4.75 1.60 12500 1.74 -44.9PennaRE PEI .84 7.8 15 12.52 8.86 474 10.83 -8.9PenRE pfB PEIpB 1.84 7.4 ... 25.59 20.21 1 24.99 -.8PenRE pfC PEIpC 1.80 7.5 ... 26.63 19.44 2 24.11 -6.9PenRE pfD PEIpD 1.72 7.4 ... 25.83 19.01 4 23.31 -7.2PennyMFn PFSI .47p ... 8 25.20 16.40 84 21.45 -4.0sPennyMac PMT 1.88 9.4 21 19.93 14.87 332 19.97 +24.3Penny pfA PMTpA 2.03 8.0 ... 25.80 23.11 30 25.40 +.7PennyM pfB PMTpB ... ... ... 25.45 23.68 111 25.16 -.1Penske PAG 1.40f 2.6 13 54.83 38.95 332 53.04 +10.8Pentair PNR .70 1.6 13 74.84 41.00 983 43.52 -38.4Penumbra n PEN ... ... ...dd 167.35 82.30 199 127.00 +35.0PerfFood n PFGC ... ... 21 39.45 26.35 967 33.20 +.3PerkElm PKI .28 .3 33 87.72 63.37 638 86.21 +17.9tPermRck n PRT ... ... ... 16.69 15.00 230 14.33 -7.5Prmian PBT .65e 7.2 25 10.30 8.06 39 8.93 +.7Perrigo PRGO .76 1.0 ...dd 95.93 67.53 1681 74.07 -15.0Perspecta n PRSP ... ... ... 25.45 19.84 1560 23.35 -4.9PetChina PTR .70e .9 ... 85.02 61.81 44 73.88 +5.6PetrbrsA PBR/A ... ... ... 14.98 7.55 11787 8.77 -10.8Petrobras PBR ... ... ... 17.20 8.67 28873 10.26 -.3Pfenex PFNX ... ... ...dd 8.42 2.07 109 4.69 +76.3Pzer PFE 1.36 3.2 17 42.77 32.32 17540 42.16 +16.4Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 20.6 ... 7.18 4.89 95 6.12 +4.6PhilaEn n PESC ... ... ... PhilipMor PM 4.56f 5.5 20 119.43 76.21 4925 83.53 -20.9PhilipsNV PHG .88e 2.0 ... 44.71 35.47 1598 42.96 +13.7Phillips66 PSX 3.20f 2.7 27 123.97 81.14 2476 116.51 +15.2Phill66LP PSXP 3.01f 5.7 20 56.48 44.40 292 53.06 +1.4PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... ...cc 8.14 3.82 100 4.48 -31.0PhysRltTr DOC .92 5.2 46 19.07 14.13 2390 17.59 -1.0PiedmOfc PDM .84 4.2 9 20.57 16.69 912 20.03 +2.1Pier 1 PIR .28 15.1 ...dd 5.92 1.74 889 1.86 -55.1sPimUS Eq n MFUS ... ... ... 29.49 25.01 2 29.54 +7.0Pim IntEq n MFDX ... ... ... 28.41 24.89 5 25.54 -4.5PimEmMkt MFEM ... ... ... 28.32 23.08 6 23.91 -8.6PimcoCA PCQ .92 5.4 ...q 17.89 14.43 26 16.89 -2.2PimcoCA2 PCK .65 7.6 ...q 10.31 8.01 20 8.46 -16.7PimcCA3 PZC .72 6.7 ...q 11.12 9.55 18 10.75 +3.0PimcoCp&I PCN 1.35 7.4 ...q 18.60 16.03 75 18.29 +6.3PimCpOp PTY 1.56a 8.7 ...q 18.93 15.86 168 17.93 +8.9sPimDyCrd PCI 1.97 8.1 ...q 24.32 21.61 434 24.21 +7.9PimDyInco PDI 2.65a 8.1 ...q 33.13 28.84 197 32.55 +8.3PimcIncStr PFL 1.08 8.9 ...q 12.54 11.15 48 12.16 +4.1PimIncStr2 PFN .96 8.9 ...q 10.89 10.00 142 10.81 +3.6PimStPls PGP 2.20 14.2 ...q 17.09 12.37 47 15.51 +.8PimcoHiI PHK 1.24 13.9 ...q 8.98 7.19 291 8.90 +19.3PimIncOpp PKO 2.28a 8.4 ...q 27.98 24.50 50 27.26 +5.2PimcoMuni PMF .98 7.3 ...q 14.23 12.29 28 13.31 +2.4PimcoMu2 PML .78 5.9 ...q 13.56 11.80 68 13.22 +.3PimcMu3 PMX .75 6.6 ...q 12.28 10.76 47 11.55 -.3PimcoNY PNF .68 5.5 ...q 13.35 11.26 11 12.45 -2.6PimcoNY2 PNI .80 7.0 ...q 12.51 10.40 19 11.36 -5.3PimcNY3 PYN .63 6.6 ...q 10.27 8.50 10 9.59 -3.3PimcoStrIn RCS .96 9.7 ...q 10.31 8.62 90 9.86 +7.4PinnaclFds PF 1.30 1.9 13 70.51 52.25 3460 66.68 +12.1PinWst PNW 2.78 3.4 19 92.42 73.41 774 81.67 -4.1PionDvrsHi HNW 1.38 9.4 ...q 16.60 14.25 16 14.62 -7.2PionEnSvc PES ... ... ...dd 6.35 1.60 622 3.15 +3.3PionFltRt PHD .72 6.6 ...q 12.22 10.91 69 10.99 -4.2PionHiIn PHT 1.14 12.4 ...q 10.12 9.16 87 9.22 -5.1PioMuAdv MAV .84 7.6 ...q 11.88 10.50 29 11.04 -2.9PioMunHi MHI .84 7.3 ...q 12.35 11.10 53 11.56 -2.4PioNtrl PXD .32f .2 ...cc 213.40 125.46 1686 173.74 +.5PiperJaf PJC 1.50f 1.9 13 99.80 52.75 110 79.90 -7.4PitnyBw PBI .75 9.0 5 14.80 7.85 1850 8.37 -25.1PitnyBw 43 PBIpB 1.67 6.7 ... 25.80 21.46 26 25.07 +2.8PivotSft n PVTL ... ... ... 31.24 15.11 1164 25.56 +62.5PlainsAAP PAA 1.95 7.2 35 27.70 18.38 2168 27.22 +31.9PlainsGP rs PAGP 1.70 ... 43 27.00 18.98 1560 26.62 +21.3PlanetFit n PLNT ... ... 2 53.41 23.55 901 50.57 +46.0Plantron PLT .60 .9 22 82.28 41.28 259 67.25 +33.5PlatfmSpc PAH ... ... 17 12.94 9.09 3130 12.56 +26.6PlatGpM rs PLG ... ... 1 .72 .08 2327 .10 -67.1PlayAGS n AGS ... ... ... 32.17 16.66 412 30.80 +66.5PlymInd n PLYM 1.50 9.5 ...dd 19.00 14.37 18 15.80 -14.5PlymInd pfA PLYMpA 1.88 7.5 ... 26.07 23.68 3 25.00 -.6PolarStarR PSRT ... ... ... Polaris PII 2.40 2.2 29 137.66 88.95 437 109.78 -11.5PolyMet g PLM ... ... ...dd 1.36 .58 284 .83 -3.5PolyOne POL .70 1.6 20 47.48 35.61 214 43.58 +.2PortGE POR 1.45 3.1 23 50.11 39.02 858 47.27 +3.7sPostHldg POST ... ... 25 99.28 70.66 708 97.89 +23.6PowrREIT PW ... ... ...dd 8.13 5.50 1 6.08 -1.3PwREIT pfA PWpA ... ... ... 26.55 25.02 26.40 +3.1PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 1.9 ...q 83.71 72.60 79.16 -3.5PS SPXDn PHDG .41e 1.3 ... 34.48 25.71 28.30 +3.7PS GrMult PSMG ... ... ... 14.48 13.08 14.00 +1.3PS BalMul PSMB ... ... ... 13.94 12.97 13.48 +.1PS ModCon PSMM ... ... ... 14.45 12.79 13.16 +.3PS Consrv PSMC ... ... ... 12.98 12.60 12.75 -.8PSCrudeDS DTO ... ... ...q 148.00 51.80 2 60.34 -32.0 PwSBMetS BOS ... ... ...q 19.80 13.07 16.82 -15.1PSBMetDL BDD ... ... ...q 11.60 6.52 1 6.91 -34.4PSBMetDS BOM ... ... ...q 11.55 4.24 9.18 +23.7PSCrudeLg OLO ... ... ...q 6.48 3.99 6.04 +18.6PSCrudeSh SZO ... ... ...q 91.17 44.71 0 62.37 -18.6PwshDB DBC ... ... ...q 18.47 14.63 17.91 +7.8PwShCurH DBV ... ... ...q 24.63 21.17 24.43 +3.0PS Engy DBE ... ... ...q 17.40 11.79 16.57 +14.0PS PrcMet DBP ... ... ...q 40.26 36.39 37.83 -1.7PS Silver DBS ... ... ...q 27.91 23.98 24.97 -4.1PS Agri DBA ... ... ...q 19.68 18.18 19.14 +2.0PS Oil DBO ... ... ...q 12.75 8.03 11.77 +16.0PS Gold DGL ... ... ...q 43.28 39.29 40.85 -1.2PS BasMet DBB ... ... ...q 19.94 17.31 18.76 -3.3PS USDBull UUP ... ... ...q 25.00 23.09 24.80 +3.2PS USDBear UDN ... ... ...q 23.27 21.57 21.75 -2.8PShPuLgGr PXLG .42e .8 ...q 50.50 40.70 50.39 +10.9PShPuLVal PXLV .76e 2.0 ...q 40.74 35.75 38.48 -.6PSS&PMom SPMO ... ... ...q 38.04 30.30 37.55 +9.1PSS&PVal SPVU ... ... ...q 37.53 31.22 34.33 -1.2PSShTHYB PGHY 1.08 4.6 ...q 24.38 23.19 23.56 -1.2PS SrLoan BKLN 1.01 4.8 ...q 23.27 22.96 22.99 -.2PS IntlBd PICB .57 2.2 ...q 28.77 26.05 26.22 -5.0PS CEFInc PCEF 1.91 8.3 ...q 24.24 22.35 23.05 -3.6PSVrdoTF PVI ... ... ...q 26.18 24.51 24.94 +.1PShCalMu PWZ .80 3.1 ... 26.50 25.41 25.87 -2.0PShNYMu PZT .86 3.6 ... 24.80 23.71 24.06 -2.5PShNatMu PZA .87 3.5 ... 25.90 24.84 25.15 -2.6PSHYCpBd PHB .84 4.5 ...q 19.14 18.34 18.42 -2.8PwShPfd PGX .86 5.9 ...q 15.12 14.10 14.50 -2.4PShEMSov PCY 1.50 5.6 ... 30.23 26.69 26.92 -8.9PShGClnEn PBD .17e 1.3 ...q 13.78 12.02 12.86 -2.1PSEmgMkt PXH .49e 2.2 ...q 25.32 21.01 21.91 -1.9PSDvMxUSs PDN .53e 1.5 ...q 36.59 31.69 34.52 +.3PSDvxUS PXF 1.11e 2.5 ...q 48.75 42.48 44.73 -1.5PShIntlDev IDHQ .33e 1.4 ...q 25.51 22.61 24.21 +.2PSAsxJ PAF 1.91e 3.3 ...q 62.67 55.81 57.97 -1.6PSIndia PIN .12e .5 ...q 27.95 23.31 24.98 -5.4PSS&PBW PBP 1.07e 3.3 ...q 22.99 19.67 21.90 +2.1Praxair PX 3.30 2.1 36 168.54 129.74 907 158.32 +2.4PrecDrill PDS .28 ... ...dd 4.14 2.26 1448 3.82 +26.5PfdAptCm APTS 1.02 5.7 ...dd 22.71 13.60 235 17.78 -12.2Prestige rs PBH ... ... 3 258.98 27.84 344 39.35 -11.4Pretium g PVG ... ... ... 12.44 6.17 1566 8.59 -24.7sPrimerica PRI 1.00 .8 16 120.30 71.60 254 121.55 +19.7PrinEdgAIn YLD .75e ... ...q 42.10 39.36 1 40.91 -.9PrinActGl GDVD ... ... ... 29.52 25.74 27.74 -.9Prin Cont n PVAL ... ... ... 27.41 25.45 27.12 +6.4Prn MegC n USMC ... ... ... 28.10 24.58 4 27.62 +5.2PrinSpec n PREF ... ... ... 101.70 94.59 3 95.08 -5.2PrincREstI PGZ 1.32m 7.1 ...q 19.52 16.21 60 18.52 +7.7PrinEq n PEM ... ... ... ProAssur PRA 1.24a 2.6 27 63.45 34.95 246 48.00 -16.0ProLogis PLD 1.92 2.9 27 68.20 58.28 27473 65.75 +1.9ProPetr n PUMP ... ... ... 22.88 10.92 704 17.19 -14.7PrShtDow rs DOG ... ... ...q 68.78 55.56 58.56 PrShtMC rs MYY ... ... ...q 50.82 42.84 43.44 PrUltDow s DDM ... ... ...q 50.80 33.53 301 47.22 sProUltMC s MVV ... ... ...q 45.66 32.29 8 46.22 PrUltQQQ s QLD ... ... ...q 98.03 59.61 1244 94.97 +29.5ProUltSP s SSO .40e .3 ...q 125.72 89.11 812 123.18 +12.6PrUShCnG SZK ... ... ...q 17.35 12.80 0 14.40 +5.8tProShtHY SJB ... ... ...q 23.91 22.70 139 22.69 -1.9ProUShBM rs SMN ... ... ...q 34.94 23.46 25.48 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 69.88 3 76.43 -8.6Pro7-10yrT UST .42e .8 ...q 60.83 51.89 1 54.32 -5.4ProSShOG DDG ... ... ...q 27.58 20.60 1 21.83 -5.0ProSShFn rs SEF ... ... ...q 26.42 21.80 22.76 ProLCCre s CSM .67e .9 ...q 71.46 59.79 16 71.18 +6.6ProUltTl s LTL ... ... ...q 50.99 35.57 0 43.05 -.3ProHdgRep HDG ... ... ...q 46.26 44.05 1 45.39 +.1ProUltEM EET ... ... ...q 114.48 69.56 4 74.99 -20.2ProRaLS RALS .62e 1.7 ...q 38.19 35.58 1 36.58 -2.8ProUSL7-10T PST ... ... ...q 23.82 20.50 31 22.66 +5.1ProShtEafe EFZ ... ... ...q 27.33 23.78 10 26.14 +2.6ProShtEM EUM ... ... ...q 20.03 16.23 620 19.20 +7.0ProUltEaf s EFO ... ... ...q 50.26 38.07 0 40.43 ProUEurop UPV ... ... ...q 66.95 50.15 14 53.52 -8.7ProShtBM SBM ... ... ...q 20.11 16.90 18.10 +2.3ProUltSEM EEV ... ... ...q 10.16 6.82 8.17 -2.4ProUltRE s URE ... ... ...q 70.33 50.79 13 68.89 +4.4ProUltFin s UYG ... ... ...q 47.86 33.38 152 44.98 ProShtRE REK ... ... ...q 17.94 15.08 0 15.24 -3.7ProShtChi50 YXI ... ... ...q 21.55 16.42 1 19.95 +3.7ProUltSem s USD ... ... ...q 54.11 27.93 33 43.64 ProUltUt s UPW ... ... ...q 54.09 37.86 1 49.53 +5.3PrUltTech s ROM ... ... ...q 118.26 68.50 39 113.92 +29.8ProUltJpn s EZJ ... ... ...q 50.46 35.37 1 38.85 ProUltO&G DIG .46e 1.1 ...q 47.42 28.35 24 40.47 +2.2ProUltInd s UXI ... ... ...q 83.64 56.69 1 77.05 +5.5sPrUltHCr s RXL .63e .6 ...q 107.49 77.00 14 107.27 +21.6ProUCnsSv s UCC ... ... ...q 100.98 64.24 0 100.96 +24.0PrUCnsGd s UGE ... ... ...q 52.04 37.81 0 44.94 -8.3ProUBasM UYM .15e .2 ...q 82.75 57.64 3 70.12 -5.3sPrUlPR2K s URTY ... ... ...q 109.05 56.50 156 109.37 +32.8sPUltM400 s UMDD .03e ... ...q 134.39 81.00 1 135.50 +16.0sProUltSC s SAA ... ... ...q 129.38 77.15 1 132.16 +31.3ProUPD30 s UDOW ... ... ...q 116.82 62.61 684 101.78 +7.9sProUlR2K s UWM ... ... ...q 86.27 54.72 143 86.70 +22.7ProSht20Tr TBF ... ... ...q 23.81 21.58 442 22.67 +3.7PUltSP500 s UPRO ... ... ...q 57.48 34.35 2902 54.47 ProUChin50 XPP ... ... ...q 113.86 61.10 15 68.71 -18.1PrUSSilv s ZSL ... ... ...q 42.98 27.80 16 40.90 +30.3PUVixST rs UVXY ... ... ...q 40.18 7.95 25045 8.65 -15.3ProVixST rs VIXY ... ... ...q 46.84 21.24 1769 24.34 +5.1PS ShCrd rs OILD ... ... ... 99.92 31.56 35.52 PS Crde n OILU ... ... ... 64.70 18.52 221 47.09 +26.5PrUCrude rs UCO ... ... ...q 34.79 14.48 1590 28.66 +22.3PrUltYen rs YCL ... ... ...q 65.77 55.52 1 57.81 +.6PrSUltNG rs BOIL ... ... ...q 49.80 25.20 26.50 PVixMTFut VIXM ... ... ...q 28.17 19.88 16 21.08 -.4PrUltSilv AGQ ... ... ...q 39.51 23.39 62 24.68 -27.1PrUltShN s KOLD ... ... ...q 52.12 30.06 19 36.57 -7.8ProUShGld GLL ... ... ...q 86.21 63.08 8 83.28 +20.5PrSUShAus CROC ... ... ...q 52.89 42.20 0 51.30 +12.2PrUltShYen YCS ... ... ...q 76.95 64.93 3 73.42 -2.1ProSUltGold UGL ... ... ...q 44.38 31.92 20 33.05 -18.7ProShtVx s SVXY ... ... ...q 139.47 9.53 9132 14.09 -89.0PrUShCrd s SCO ... ... ...q 42.33 14.69 1448 17.25 -29.8ProShtEuro EUFX ... ... ...q 43.05 38.37 0 42.57 +6.5ProUltEuro ULE ... ... ...q 18.97 15.00 15 15.72 -10.0ProUShEuro EUO ... ... ...q 24.45 19.46 220 23.33 +10.0ProctGam PG 2.87 3.4 22 94.67 70.73 8344 83.90 -8.7sProgsvCp PGR .69e 1.0 27 67.02 43.59 3989 67.22 +19.4ProsHldg PRO ... ... ...dd 41.10 21.36 218 35.09 +32.7ProShtQQQ PSQ ... ... ...q 39.66 29.80 1362 30.24 -15.0tProShSP rs SH ... ... ...q 33.54 27.87 2706 27.86 -7.7tPrUShSP rs SDS ... ... ...q 50.76 34.46 3154 34.46 -16.1PrUShDow rs DXD ... ... ...q 46.20 30.08 32.88 tPUShtMdC MZZ ... ... ...q 24.13 16.07 3 15.86 -15.4PUShtQQ rs QID ... ... ...q 66.92 41.48 43.04 tPrShRs2K rs SRTY ... ... ...q 49.09 21.71 782 21.27 -34.3tPrUShD3 rs SDOW ... ... ...q 29.93 15.53 2087 15.46 -20.7PUltShtF rs FINZ ... ... ...q 13.97 6.47 15 6.88 -15.1PrSUlhGM rs GDXS ... ... ...q 21.32 12.07 1 19.57 +39.9ProUShL20 TBT ... ... ...q 39.86 32.99 1552 35.90 +6.3tPrShR2K rs RWM ... ... ...q 48.41 37.50 537 37.33 -11.7PrUShHC rs RXD ... ... ...q 34.37 24.08 24.16 -19.7PrUShCnS rs SCC ... ... ...q 30.80 18.41 18.41 -23.9PrUShRE rs SRS ... ... ...q 37.33 26.08 9 26.66 -8.8tPUShtR2K TWM ... ... ...q 22.95 13.54 1137 13.38 -23.4tPrUShtSC SDD ... ... ...q 21.13 11.38 1 11.18 -28.4PUShChi50 rs FXP ... ... ...q 87.32 49.48 59.72 tPS DecRt n EMTY ... ... ... 38.59 30.02 2 29.77 -11.1PUShtIndl SIJ ... ... ...q 21.83 14.55 8 14.78 -12.3PS OnlSt n CLIX ... ... ... 51.84 37.63 3 47.83 +21.7tPrShtSmC SBB ... ... ...q 39.75 29.70 0 29.11 -15.1tPUPShtMC SMDD ... ... ...q 14.99 7.99 13 7.81 -22.1PrSh K1 n OILK ... ... ... 27.25 17.91 0 24.74 +14.3PUShtEur EPV ... ... ...q 35.45 26.83 10 31.64 +2.1PUShtSPX rs SPXU ... ... ...q 62.64 36.76 39.68 PrUOGEx rs UOP ... ... ...q 18.87 16.57 18.82 PUShtJpn EWV ... ... ...q 33.15 22.75 1 27.82 +5.2ProSPDvA NOBL 1.00e 1.5 ...q 67.98 57.27 142 66.51 +3.9PUltShEafe EFU ... ... ...q 26.10 19.90 0 23.77 +4.3PrUGMin rs GDXX ... ... ...q 50.96 24.46 2 26.38 -37.3PrUltBra rs UBR ... ... ...q 107.88 44.12 3 46.30 -40.7PrSht20yTr TTT ... ... ...q 31.13 25.65 67 26.46 -.5ProGblInf TOLZ 1.63e 3.8 ...q 44.51 39.30 7 42.94 +.1PUltShOG DUG ... ... ...q 53.43 28.56 38 32.28 -12.8PS MngdF FUT ... ... ... 40.60 39.00 40.16 -.3PrGPrEq bt PEX 1.53e 4.2 ...q 43.06 34.68 1 36.59 +2.1ProEurDiv EUDV .15p ... ...q 44.13 39.91 2 42.36 +1.4PHYIntH bt HYHG 3.16 4.7 ...q 69.64 65.87 8 67.65 +.6ProSPxTch SPXT .23p ... ...q 55.03 48.02 0 54.47 +4.2ProSPxHC SPXV .24p ... ...q 59.81 50.96 59.43 +9.2ProMerger MRGR .12e .3 ...q 36.54 34.73 1 36.49 +.6ProSPxFin SPXN .23p ... ...q 59.00 49.37 58.82 +8.4ProSPxEgy SPXE .22p ... ...q 59.92 44.29 0 59.76 +5.8PrUltPFn FINU .29e .3 ...q 134.30 65.55 43 101.48 -3.7PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.9 ... 78.88 72.76 14 74.89 -2.8ProSht7-10y TBX ... ... ...q 29.77 27.55 4 29.03 +2.5ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 17.82 16.08 16.08 PrUShBrz rs BZQ ... ... ...q 56.45 32.05 46.05 sPrSPMCDv REGL .65e 1.1 ...q 57.75 49.97 21 57.70 +5.8sProSR2KDv SMDV .47e ... ...q 59.72 51.18 44 59.88 +8.5PSSTEm bt EMSH 4.88e 6.7 ... 79.67 73.32 73.32 -4.7ProUltHY UJB 1.72e 2.6 ...q 68.43 62.89 1 66.47 +1.4PrUShtUtl SDP ... ... ...q 31.15 22.19 4 22.76 -9.8PrUltShtTc REW ... ... ...q 21.61 11.18 0 11.45 -30.4tPrUShtFn SKF ... ... ...q 27.17 18.56 44 18.56 -11.2Pro CovBd n COBO ... ... ... PUShtSem rs SSG ... ... ...q 32.00 14.70 15.28 ProMornAlt ALTS .38e 1.0 ...q 39.08 36.94 0 37.87 -.4Pro30BEI RINF .58e 2.0 ...q 29.48 26.85 1 28.85 +4.0ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 52.24 2 56.36 -3.8ProCdNASh WYDE ... ... ...q 33.50 32.10 32.26 -.4Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.2 ... 26.50 24.96 162 25.20 -2.7ProspBcsh PB 1.44 1.9 19 79.20 55.84 251 76.00 +8.5Protalix PLX ... ... ...dd .92 .38 203 .47 -28.4ProtLf n PLpE 1.50 ... ... sProtoLabs PRLB ... ... 75 142.00 68.50 172 143.55 +39.4Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .84f 3.3 18 29.12 23.26 166 25.79 -4.4ProvMtgC PMCA ... ... ... Prudentl PRU 3.60 3.6 10 127.14 92.05 1466 99.67 -13.3Prudentl18 PFK .65 2.6 ... 25.61 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.6 ... 26.09 24.90 25 25.52 +1.1PrudtlF 53 PRH 1.43 5.6 ... 26.09 24.90 13 25.45 +.6PruSDHiY GHY 1.32 9.6 ...q 15.06 13.70 13.68 -5.1PruUK pf PUKp 1.69 6.4 ... 27.17 25.66 5 26.32 +.5PruUK pfA PUKpA 1.63 6.1 ... 26.99 25.47 4 26.61 +2.0Prud UK PUK 1.49e 3.3 ... 55.36 43.12 157 44.81 -11.8PruShHiY ISD 1.32 9.4 ...q 15.30 13.98 13.99 -5.3PSEG PEG 1.80 3.4 18 54.50 45.05 2197 52.78 +2.5PubStrg PSA 6.80 3.1 24 234.90 180.48 631 220.86 +5.7 PubSt pfU PSApU 1.41 5.6 ... 25.55 24.19 8 25.37 +.9PubSt pfV PSApV 1.34 5.4 ... 25.67 23.63 10 25.04 -.7PubSt pfW PSApW 1.30 5.3 ... 25.60 22.92 15 24.68 -1.2PubSt pfX PSApX 1.30 5.3 ... 25.79 22.93 10 24.68 -1.3PubSt pfY PSApY 1.59 6.1 ... 27.31 25.72 22 26.04 -2.1PubSt pfZ PSApZ 1.50 5.8 ... 27.56 25.38 12 25.88 -2.2PubSt pfG PSApG ... ... ... 25.63 22.49 9 24.67 -1.1PubSt pfF PSApF 1.29 5.2 ... 25.69 22.00 20 24.68 -1.4PubSt pfE PSApE 1.23 5.1 ... 25.48 22.29 25 24.12 -3.1PubSt pfD PSApD 1.24 5.1 ... 25.41 22.39 20 24.55 -1.9PubSt pfC PSApC ... ... ... 26.45 23.05 7 24.90 -2.2PubSt pfB PSApB ... ... ... 26.69 23.90 12 25.55 -.5PubSt pfA PSApA 1.47 5.7 ... 27.79 25.32 9 26.00 -2.0PulteGrp PHM .36 1.2 17 35.21 24.86 5177 29.67 -10.8PureStrg n PSTG ... ... ...dd 25.62 12.47 4391 22.01 +38.8PutHiInSec PCF .37 3.9 ...q 9.55 8.60 9.45 +4.8PMMI PMM .44 6.0 ...q 7.72 6.89 73 7.22 -2.6PMIIT PIM .31 6.8 ...q 4.89 4.54 40 4.60 -3.6PMOT PMO .71 6.1 ...q 12.85 11.44 72 11.69 -5.3PPrIT PPT .31 5.9 ...q 5.50 5.05 181 5.30 -.6tPuxin n NEW ... ... ... 35.00 13.85 780 13.00 -38.1PzenaInv PZN .41e 4.5 18 13.15 8.61 70 9.14 -14.3Q2 Hldgs QTWO ... ... ...dd 64.25 36.25 159 60.05 +63.0QEP Res QEP .08 .8 28 13.77 7.04 4405 9.75 +1.9QIAGEN QGEN ... ... 42 39.18 30.20 809 38.24 +23.6QTS RltTr QTS 1.64 3.6 41 61.55 31.58 242 44.98 -16.9QuadGrph QUAD 1.20 5.1 11 31.29 17.73 235 23.48 +3.9QuakerCh KWR 1.48f .8 35 178.90 129.98 51 177.09 +17.4QuanexBld NX .16 .9 23 24.60 16.00 95 17.55 -25.0QuantaSvc PWR ... ... 23 40.11 32.19 1378 34.45 -11.9QntmDSS rs QTM ... ... 25 6.56 1.58 199 2.03 -63.9Qu Insp100 n BIBL ... ... ... 29.74 25.14 6 27.72 +6.2QnForSm n FFSG ... ... ... 27.15 24.51 18 27.08 +5.0QnForTcG n FFTG ... ... ... 26.55 24.19 5 25.11 -1.8Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 67 28.92 +5.7InspCpBd n IBD ... ... ... 28.29 24.07 21 24.55 -2.7QuaInsp n ISMD ... ... ... 31.78 23.88 14 29.89 +13.0QuaInsLg n BLES ... ... ... 30.44 26.17 24 28.49 +.2FormInco n FFTI ... ... ... 27.57 23.70 30 24.13 -3.3FrmHdGr n FFHG ... ... ... 30.36 24.03 12 29.92 +8.6QuanReal n QXRR ... ... ... 26.19 23.44 1 24.05 -4.8QuanDyn n XUSA ... ... ... 30.60 25.12 30.60 +9.6QuanMulT n QXTR ... ... ... 26.83 24.56 2 26.34 +1.3QuanMulIn n QXMI ... ... ... 26.53 24.73 1 25.52 -.7QuanGrw n QXGG ... ... ... 29.10 25.68 5 28.84 +3.8Qudian n QD ... ... 49 34.91 6.49 2722 7.34 -41.5QstDiag DGX 2.00 1.8 21 116.49 90.10 799 110.63 +12.3QuintEn n QES ... ... ... 10.67 6.62 5 8.00 -11.1QuormHl n QHC ... ... ... 10.00 3.80 738 3.94 -36.9QuotientTc QUOT ... ... ...dd 17.85 10.35 323 14.25 +21.3Qwest 54 CTV 1.72 7.0 ... 26.37 20.64 371 24.63 +4.6Qwest 9-51 CTW 1.88 7.4 ... 25.89 24.20 25.39 +.8Qwest 4-52 CTX 1.75 6.9 ... 25.80 21.27 25.26 +6.3Qwest 7-52 CTU 1.75 6.9 ... 25.79 21.36 25.27 +6.4Qwest53 CTY 1.53 6.8 ... 25.57 18.66 277 22.50 +2.3Qwest 25 CTZ 1.66 6.9 ... 25.96 20.17 300 23.90 +5.6Qwest 56 CTAA ... ... ... 27.25 21.51 167 25.05 +1.4Qwest57 n CTDD ... ... ... 25.97 20.51 385 24.00 +4.9Qwest56 n CTBB ... ... ... 25.60 19.86 389 23.50 +4.4R -RAIT pfA RASpA 1.94 21.9 ... 17.48 5.90 8.84 -27.2RAIT pfB RASpB 2.09 24.1 ... 18.08 6.21 8.66 -31.2RAIT pfC RASpC 2.22 22.9 ... 18.92 6.35 9.70 -26.7RAIT Fn 24 RFT 1.91 11.3 ... 21.00 15.99 16.91 -11.4RAITFn 19 RFTA 1.78 8.6 ... 23.88 16.60 20.66 -8.2RELX NV s RENX .45e 2.0 ... 23.30 20.06 47 22.05 -4.4RELX plc s RELX .54e 2.4 ... 24.03 20.31 269 22.16 -6.5RH RH ... ... 53 164.49 44.00 723 150.30 +74.3RLI Corp RLI .88 1.1 32 78.42 50.34 155 77.89 +28.4RLJ LodgT RLJ 1.32 6.0 12 23.97 18.68 886 22.02 +.2RLJ Lod pfA RLJpA .49 1.8 ... 28.85 25.23 1 26.60 -1.5RPC RES .40 2.6 20 27.07 12.98 1237 15.23 -40.3sRPM RPM 1.28 2.0 26 65.35 46.36 802 65.53 +25.0RYB Edu n RYB ... ... ...cc 31.80 15.50 77 19.38 +14.8RadianGrp RDN .01 ... 12 23.49 14.06 1574 20.14 -2.3RadiantLog RLGT ... ... 70 5.45 3.46 49 4.18 -9.1RadLog pfA RLGTpA 2.44 9.5 ... 26.85 23.56 0 25.67 -.8RafaelHl n RFL ... ... ... 10.31 3.05 53 9.10 +85.7RLauren RL 2.50f 1.8 20 147.79 83.26 735 139.41 +34.4RamcoG RPT .88 6.4 11 15.00 11.15 783 13.85 -6.0RamcG pfD RPTpD 3.63 6.6 ... 58.62 47.86 54.79 -5.0RangeRs RRC .08 .5 17 20.65 11.93 8624 15.76 -7.6RngrEnS n RNGR ... ... ...dd 15.70 6.88 4 8.62 -6.6RJamesFn RJF .88f 1.0 19 102.17 74.14 508 91.39 +2.6RayAdvM RYAM .28 1.3 11 22.96 13.31 807 21.37 +4.5RayAdv pfA RYAMpA 2.00 1.4 ... 157.11 102.89 5 147.00 +2.1Rayonier RYN 1.08 3.1 38 39.73 27.71 516 35.29 +11.6Raytheon RTN 3.47 1.7 29 229.75 175.26 1460 200.60 +7.2RealityETF DIVY .46p ... ...q 28.89 25.57 6 27.10 +4.0RltDvcDiv LEAD ... ... ...q 34.32 28.20 7 33.77 +5.7RealDivc n DFND ... ... ...q 28.60 25.12 0 27.81 +2.0RealDivG n GARD ... ... ...q 26.84 21.91 2 25.73 +3.0Realogy RLGY .27p 1.3 13 35.00 20.02 1633 21.42 -19.2RltyInco O 2.53 4.3 33 60.05 47.25 1355 58.60 +2.8ReavesUtl UTG 1.82 5.8 ...q 36.73 27.13 162 31.50 +1.8ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 77 177.70 100.44 877 140.18 +16.7RedLionH RLH ... ... ...dd 14.75 6.55 88 14.15 +43.7RedwdTr RWT 1.20 7.3 12 17.50 14.29 507 16.53 +11.5Reeds REED ... ... ... 3.10 1.30 36 2.35 +51.6RegalBel RBC 1.12 1.3 15 86.65 67.84 110 84.65 +10.5RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1RgcyCtrs REG 2.22 3.4 23 70.64 54.87 1119 65.06 -6.0RgcyC pfG REGpG 1.50 6.0 ... 25.20 RegHlthPr RHE ... ... 3 1.07 .10 609 .15 -10.0tRegHlt pfA RHEpA 2.72 197.5 ... 22.40 1.41 14 1.38 -82.8RegnlMgt RM ... ... 15 37.21 21.47 64 34.40 +30.7RegionsFn RF .56f 2.9 17 20.21 13.03 9903 19.54 +13.1Regions pfA RFpA 1.59 6.2 ... 25.89 25.23 18 25.59 +1.0Regns pfB RFpB 1.59 5.8 ... 29.72 26.40 31 27.35 -3.8sRegis Cp RGS ... ... ...cc 18.63 9.96 1460 20.59 +34.0ReinsGrp RGA 2.00f 1.4 13 165.12 126.62 412 145.59 -6.6ReinsGp42 RZA 1.55 5.7 ... 29.35 26.54 62 27.37 -.5ReinsG56 n RZB 1.44 5.5 ... 29.16 25.33 15 26.20 -6.4RelStlAl RS 2.00 2.2 20 97.41 69.37 570 90.74 +5.8RELM RWC .08 2.2 18 4.60 3.40 3.65 +2.8RemaxHld RMAX .80 1.6 54 67.50 43.85 71 48.75 +.5RenaisIPO IPO .02e .1 ...q 31.67 25.23 2 30.40 +7.8RenIntIPO IPOS .24e 1.0 ...q 27.06 21.71 23.37 -4.2RenaisRe RNR 1.32 1.0 ...dd 146.84 116.50 144 131.58 +4.8RenRe prE RNRpE 1.34 5.4 ... 25.96 23.45 33 24.77 -1.5RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 1 25.51 ReneSola rs SOL ... ... ...dd 3.79 2.12 18 2.29 -14.0RennFund RCG ... ... ...q 2.20 1.13 1.64 +8.7Renren rs RENN ... ... ...dd 3.19 .65 53 1.96 +107.4RepubSvc RSG 1.50f 2.0 34 74.78 60.26 1275 73.77 +9.1ResMed RMD 1.48f 1.4 52 109.97 72.74 988 106.87 +26.2ResolEn rs REN ... ... ... 38.64 23.64 538 30.53 -3.0sResoluteF RFP ... ... ...dd 12.95 4.55 326 13.15 +19.0RestBrnds QSR 1.80 3.0 19 68.89 53.09 1522 60.31 -1.9RetailProp RPAI .66 5.2 12 13.78 10.84 606 12.69 -5.6RetailVal n RVI ... ... ... 38.00 30.06 33.13 +2.3RetractTc RVP ... ... ...dd 1.08 .54 70 .72 +5.4RevGp n REVG .20 1.1 ... 33.15 12.87 231 17.48 -46.3Revlon REV ... ... ...dd 27.90 14.00 555 21.15 -3.0RexAmRes REX ... ... 15 96.62 70.48 29 76.18 -8.0RexahnPh rs RNN ... ... ...dd 3.19 1.23 523 1.71 -15.3RexfordIR REXR .64 2.0 54 32.91 26.32 511 31.87 +9.3RexfdIn pfA REXRpA ... ... ... 26.41 22.53 0 24.81 -3.5RexfInR pfB REXRpB 1.47 5.9 ... 25.15 22.33 24.85 +.2Rexnord RXN ... ... 21 31.44 22.89 469 29.26 +12.5Rexnrd pfA RXNpA ... ... ... 66.44 52.97 25 62.14 +6.2sRingCentrl RNG ... ... ...dd 90.05 37.40 840 89.75 +85.4RingEngy REI ... ... ...dd 17.35 11.11 311 12.06 -13.2RioTinto RIO 2.27e 4.7 ... 60.72 44.96 2433 47.82 -9.7sRitchieBr RBA .68 1.8 44 38.54 24.08 738 38.53 +28.7RiteAid RAD ... ... 2 2.80 1.27 12202 1.44 -26.9RivrnOpp n RIV 1.68 8.8 ... 21.63 18.80 192 19.17 -4.3Riv/Doubl n OPP ... ... ... 19.76 17.12 40 17.68 -3.8RoadrnTrn RRTS ... ... 3 9.75 1.63 386 1.69 -78.1RobtHalf RHI 1.12 1.4 28 79.91 43.13 1100 77.48 +39.5RockwlAut ROK 3.68 2.1 26 210.72 155.81 769 173.79 -11.5RockColl COL 1.32 1.0 22 139.63 123.04 1307 137.72 +1.5RogCm gs RCI 1.57 ... 14 54.95 43.11 175 53.09 +4.2Rogers ROG ... ... 37 184.00 105.60 133 131.49 -18.8sRollins s ROL .56 1.0 71 57.64 42.82 422 57.70 +24.0Roper ROP 1.65 .5 32 312.38 227.31 410 303.62 +17.2RosettaStn RST ... ... ...dd 17.49 8.71 78 15.79 +26.6Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.9 24 17.33 9.02 1893 13.70 -12.5RBCda pfT RYpT 1.69 ... ... 35.33 27.94 30.06 +.4RoyalBk g RY 3.76 ... ... 87.10 72.84 731 78.48 -3.9RBScotlnd RBS ... ... ... 8.74 6.13 627 6.45 -15.6RBSct prF RBSpF 1.91 7.4 ... 25.86 RBSct prH RBSpH 1.81 7.0 ... 25.68 RBSct prL RBSpL 1.44 5.7 ... 25.25 RBSct prS RBSpS 1.65 6.4 ... 27.63 25.35 9 25.77 +1.3RylCarb RCL 2.40 2.0 16 135.65 101.20 1604 118.50 -.7RoyDShllB RDS/B 3.76 5.7 ...cc 76.99 55.88 1634 66.46 -2.7RoyDShllA RDS/A 3.76 5.8 97 73.86 54.30 2878 64.28 -3.6RoyceGVal RGT .10e ... ... 11.73 9.62 49 10.48 -3.1sRoyceMC RMT .63e 5.9 ...q 10.63 8.19 154 10.64 +12.7Royce RVT 1.22e 7.4 ...q 17.18 14.17 163 16.50 +2.0RubiconPrj RUBI ... ... ...dd 4.18 1.48 227 3.85 +105.9Rudolph RTEC ... ... 16 34.55 21.40 184 27.15 +13.6Ryder R 2.16f 2.7 19 90.26 65.65 438 79.01 -6.1RyersonH RYI ... ... 38 12.95 7.65 137 10.55 +1.4sRymanHP RHP 3.40 3.9 18 87.63 58.01 368 87.50 +26.8S -S&P Glbl SPGI 2.00 1.0 30 217.31 149.04 1311 204.35 +20.6SAP SE SAP 1.31e 1.1 ... 122.74 99.20 427 117.98 +5.0SCANA SCG .49m 1.3 9 60.97 33.61 941 38.01 -4.4SCE TrV n SCEpK ... ... ... 29.09 24.70 21 25.61 -3.1SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.3 ... 25.89 21.93 11 23.88 -1.2SCE Tr pfH SCEpH 1.44 5.3 ... 28.49 25.05 6 27.18 +.5SCETr pfJ SCEpJ 1.34 5.2 ... 27.99 23.96 7 25.53 -1.0SCE Tr pfL SCEpL 1.25 5.5 ... 25.77 21.75 40 22.90 -4.7SJW SJW 1.12a 1.9 21 69.29 51.26 97 60.22 -5.7SK Tlcm SKM ... ... ... 28.97 22.66 373 25.61 -8.2SLGreen SLG 3.25 3.1 37 106.54 89.46 453 103.96 +3.0SL Grn pfI SLGpI 1.63 6.4 ... 26.00 24.94 4 25.43 +1.4sSM Energy SM .10 .3 ...dd 29.36 12.29 2511 29.17 +32.1Spd LgGl n GLDW ... ... ... 123.23 116.88 121.57 +.6SpdrDJIA DIA 3.98e 1.5 ...q 265.93 215.73 3276 258.07 +4.3SpdrGold GLD ... ... ...q 129.52 111.06 5040 113.02 -8.6SpdrStxx50 FEU 1.24e 3.7 ...q 38.51 32.60 7 33.74 -6.1SpdrNoANR NANR ... ... ...q 37.79 31.76 19 33.52 -5.5Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 83.37 1 91.22 +1.6SpdrEuro50 FEZ 1.18e 3.1 ...q 44.23 36.77 5028 38.35 -5.8Spd MsciCh XINA ... ... ... 26.62 17.85 0 18.69 -21.9S&PEAsia GMF 1.81e 1.8 ...q 116.07 95.02 15 99.38 -5.0Spdr UKS QGBR 1.33e 2.6 ...q 56.39 50.65 1 51.83 -3.8Spd Spain n QESP ... ... ... NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Wednesday, August 22, 2018

PAGE 71

SpdrGermS QDEU 1.17e 1.9 ...q 70.20 57.43 1 60.85 -7.1SpdrJpnS QJPN .85e 1.1 ...q 83.54 73.37 75.86 -3.5SpdrCdaS QCAN 1.61e 2.7 ...q 62.76 56.36 0 59.75 -2.3Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.9 ...q 69.46 57.42 2 59.90 -6.4S&PChina GXC 1.31e 1.3 ...q 123.91 92.76 94 98.71 -7.9SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 70.00 0 77.52 +2.8SpdrEMQu QEMM 1.31e 2.2 ...q 69.92 57.46 2 59.51 -7.7SpdrEafeSt QEFA 1.62e 2.6 ...q 68.94 61.66 20 63.42 -2.5SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 66.52 20 68.81 -2.9SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 72.21 4 79.84 +1.2SpdEMkt s SPEM ... ... ...q 42.47 33.76 757 35.11 -8.0SpdrEMDv EDIV 1.68e 5.5 ...q 36.64 29.51 26 30.64 -6.7SpdrGlbNR GNR .93e 1.9 ...q 53.32 43.32 91 48.34 -1.5Spd Russ n RBL ... ... ... Spd EmEu n GUR ... ... ... Spd IntUt n IPU ... ... ... Spd IntTl n IST ... ... ... Spd InTc n IPK ... ... ... Spd IntMt n IRV ... ... ... SpdIntInd n IPN ... ... ... Spd IntHl n IRY ... ... ... Spd IntFn n IPF ... ... ... Spd EMLA n GML ... ... ... Spd IntEn n IPW ... ... ... Spd IntCn n IPS ... ... ... Spd CnDi n IPD ... ... ... SpdrDJ RE RWO 1.57e 3.2 ...q 49.41 43.96 120 48.89 SpdrEMSmC EWX 1.00e 2.2 ...q 55.81 45.23 56 46.50 -10.6SpdrIntDiv DWX 2.22e 5.7 ...q 42.92 37.57 45 38.62 -6.3Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.1 ...q 42.01 35.93 171 37.11 -4.8SpdrSPGbl GII 1.63e 3.3 ...q 53.74 47.61 34 49.49 -4.5SpdrIntRE RWX 1.25e 3.2 ...q 42.54 37.90 527 39.13 -3.4SpdrIntlSC GWX 3.63e 1.5 ...q 37.99 32.78 57 33.72 -5.0SpdrWldxUS SPDW .79e 2.6 ...q 33.84 29.44 482 30.39 -4.1sSP Mid MDY 2.94e .8 ...q 368.25 307.28 719 370.54 +7.3sS&P500ETF SPY 4.13e 1.4 ...q 286.63 241.83 66648 286.34 +7.3SpdrRRtn RLY .44e 1.7 ...q 27.62 24.33 8 26.07 -1.4SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.96 2 33.07 -1.7SpdrGblAll GAL 1.04e 2.6 ...q 40.37 35.83 11 38.42 +.4SpdrSenLn SRLN 1.96 4.2 ...q 47.69 46.74 185 47.18 SpdrUShBd ULST .16 .4 ...q 40.82 40.15 1 40.30 +.3sSpdrCreEq SYE 1.63e 1.3 ...q 80.09 68.58 4 79.82 +7.0SpdrDblTac TOTL 1.17e ... ...q 49.66 47.11 1037 47.59 -2.2SpdrValEq SYV 4.21e 1.4 ...q 70.61 59.65 4 69.11 +4.4SpdrGroEq SYG 1.85e .7 ...q 86.17 72.40 1 84.54 +6.4SpdrBiot s XBI .44e .5 ...q 101.55 74.44 3456 95.13 +12.1sSpdr Div SDY 3.80e 1.9 ...q 98.71 87.88 239 98.60 +4.4SpdrGbDow DGT 1.52e 1.8 ...q 91.75 77.69 0 85.19 -.3SpdrHome XHB .15e .4 ...q 47.20 37.17 3461 40.62 -8.2SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 1620 50.14 +5.9SpdrS&PCM KCE .91e 1.6 ...q 62.51 47.93 3 58.59 +1.1SpdrS&PIn s KIE ... ... ...q 32.34 27.81 74 32.21 +4.9sSpd LgCap s SPLG ... ... ...q 33.58 28.42 168 33.62 +7.4SpdrLCpG s SPYG ... ... ...q 37.31 29.87 4466 37.14 +12.5SpdrLCapV s SPYV ... ... ...q 32.54 28.08 354 31.21 +1.7sSpd MidC s SPMD ... ... ...q 36.44 29.67 301 36.74 +10.1sSpdMCpG s MDYG ... ... ...q 56.05 46.42 69 56.20 sSpdrMCpV s MDYV ... ... ...q 54.15 46.18 66 54.54 SpdrNY Tch XNTK .41e .4 ...q 98.30 74.63 14 92.57 +10.4SpdrSemi s XSD .16e .2 ...q 78.02 60.17 121 75.59 +8.3sSpdrSCp s SLYG ... ... ...q 67.89 51.78 201 68.53 sSpdrSCpV s SLYV ... ... ...q 70.08 56.46 781 70.81 sSpdrRs3K s THRK ... ... ...q 35.75 29.94 493 35.80 +7.8SpdrWilRE RWR 2.90e 3.0 ...q 97.69 81.59 82 96.31 +2.8SpdrShTTr SPTS .27 .9 ...q 31.78 29.42 164 29.53 -1.2SpFcStIn n XITK ... ... ... 107.00 72.32 13 99.60 +27.5SPDR SrTr XTH ... ... ... 82.74 72.25 80.21 +10.5SPDR Intrnt XWEB ... ... ... 75.39 67.84 71.47 +5.0Spdr1500VT VLU 4.85e 1.7 ...q 108.76 91.94 1 107.68 +5.6SpdrScored CBND .99 3.2 ...q 32.69 30.78 31.13 -3.5SpdrIntCBd IBND .14e .4 ...q 36.87 32.89 37 33.73 -4.6SpdrIGFlt FLRN .20 .6 ...q 30.85 30.62 1951 30.77 +.3SpdrHYMu HYMB 2.55 4.5 ...q 57.97 54.01 30 56.79 +2.0SpdrWFPf PSK 2.59e 6.0 ...q 45.42 41.81 83 43.23 -1.8SpdrBarITB BWZ .01e ... ...q 33.49 30.76 185 31.20 -2.9SpdrBarcCv CWB 3.55e 4.2 ...q 54.99 48.86 774 53.32 +5.4SpdrLTBd s SPLB ... ... ...q 28.77 25.87 165 26.57 -7.1SpdrITBd SPIB .92 2.7 ...q 34.72 33.07 399 33.46 -2.2SpdrBarMBB MBG .83 3.3 ...q 26.49 25.09 7 25.44 -2.2SpdrEMBd EBND ... ... ...q 30.91 26.01 169 26.34 -11.3SpdrShTHiY SJNK 1.58 5.7 ...q 27.99 26.94 3314 27.50 -.2SpdrLehHY JNK 2.30 6.4 ...q 37.35 35.26 8325 35.96 -2.1SpdShTBd SPSB .40e 1.2 ...q 30.74 30.08 473 30.22 -.7SP IntTip WIP .41e .3 ...q 60.27 51.93 52 52.93 -8.0SPLIntTB s BWX ... ... ...q 29.72 27.20 399 27.63 -2.8SpdrTrans s XTN .25e .4 ...q 69.36 53.77 32 68.59 +5.3sSpdrTelcm XTL .68e .9 ...q 75.80 65.10 8 76.06 +11.3sSpdrHCSv s XHS .61e .1 ...q 74.49 56.18 1 74.84 +21.5sSpdrHCEq s XHE 3.22e .1 ...q 82.90 60.02 153 82.98 +28.9SpdrSf&Sv s XSW .19e .2 ...q 88.51 62.24 6 87.35 +25.8SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.22 43 25.71 -3.3sSpdrAerDf s XAR 1.70e 1.0 ...q 95.51 72.94 84 96.13 +15.0SpdAgBd n SPAB ... ... ... 28.84 27.57 419 27.95 -2.7SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.55 40 55.14 -2.0SprBl 1-3b rs BIL ... ... ...q 91.58 91.37 354 91.53 +.1SpdLgTr s SPTL ... ... ...q 37.32 33.45 103 34.95 -4.5SpdrLehIntTr ITE .74 1.3 ...q 60.59 57.94 27 58.73 -1.1SpdrS&P RB KRE .74e 1.2 ...q 66.04 49.31 5262 64.28 +9.2Spdr1500MT MMTM 1.61e 1.3 ...q 126.10 103.40 0 125.90 +9.7sSpdrRetl s XRT .49e .9 ...q 51.98 37.72 5825 52.34 +15.8SpdNuBMu s TFI ... ... ...q 49.42 47.52 395 48.06 -1.9sSpdrPhm s XPH 3.00e .7 ...q 49.39 38.71 65 49.13 +12.9SpdrOGEx XOP .73e 1.8 ...q 45.45 28.96 13265 40.87 +9.9SpNuBST rs SHM ... ... ...q 48.95 47.51 942 48.03 +.3sSpdrGendr SHE ... ... ... 76.05 66.77 2 76.13 +7.5SpdrOGEq XES .49e 3.0 ...q 19.29 12.90 766 16.37 -4.4sSpdR1KLVF ONEV ... ... ... 77.06 68.57 1 77.21 +6.4SpdrMetM XME .24e .7 ...q 39.62 29.68 1120 34.03 -6.4SpdrR1KMo ONEO ... ... ... 77.42 68.69 7 76.64 +5.4SpdrR1KYF ONEY ... ... ... 75.25 65.47 1 73.74 +5.2SpdSPXHiD SPYD ... ... ...q 38.75 34.60 108 38.59 +3.0sSpdrFosFFr SPYX ... ... ...q 69.86 58.95 4 69.73 +7.6SpdrR1KLV LGLV 5.40e 1.8 ...q 96.64 85.68 3 96.35 +6.4SpdrUsaSt QUS .54e ... ...q 82.50 70.32 4 82.20 +6.4sSpd SP600 s SLY ... ... ... 76.76 58.62 58 77.47 SpdrSPXBbk SPYB .41e ... ...q 67.80 55.44 4 66.88 +7.3sSpdrSCap n SPSM ... ... ... 33.52 28.11 215 33.70 +7.0Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 54 19.14 -.8Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.2 ...q 100.14 84.63 6 99.59 +9.0SPX Cp SPXC ... ... 16 39.28 23.41 161 35.35 +12.6SPX Flow n FLOW ... ... 46 54.92 31.28 166 49.19 +3.4SRC Eng SRCI ... ... 14 13.32 7.37 2656 9.72 +14.0STMicro STM .40 2.0 22 26.43 16.51 1796 19.91 -8.8SABESP SBS .39e 6.3 ... 11.96 5.72 1310 6.15 -41.1SabnR SBR 2.34e 5.2 21 50.00 38.26 21 45.00 +.9SachemC n SACH .44f 10.5 ... 5.00 3.30 64 4.21 +6.9SafeBulk SB .04 1.3 ... 4.00 2.67 423 3.11 -3.7SafeBlk pfB SBpB 2.00 7.8 ... 26.00 25.00 25.50 +1.2SafeBlk pfC SBpC 2.00 8.4 ... 24.88 19.75 5 23.68 -.9SafeB pfD SBpD 2.00 8.4 ... 24.46 19.97 4 23.77 +1.0tSafegdSci SFE ... ... ...dd 14.40 10.10 108 10.00 -10.7SafeInco n SAFE .60 3.6 ... 20.17 15.57 14 16.63 -5.5SailptTch n SAIL ... ... ...dd 30.39 12.82 1718 29.04 +100.3StJoe JOE ... ... 55 20.00 16.75 254 18.00 -.3Salesforce CRM ... ... ...cc 149.35 90.57 4000 145.53 +42.4SalMidMLP SMM .68 6.5 ...q 12.20 8.53 77 10.51 -4.6SallyBty SBH ... ... 10 20.62 13.72 885 15.06 -19.7SJuanB SJT .65e 11.0 13 10.54 5.66 151 5.91 -28.3SanchezEn SN ... ... ...dd 6.19 2.40 4753 2.72 -48.8SanchzM rs SNMP 1.80 18.2 ...dd 13.25 9.35 110 9.90 -10.8SandRidge SD ... ... ... 21.90 13.02 122 16.27 -22.8SandRMiss SDT .22e 15.4 1 2.30 .73 81 1.45 +75.5SandRMs2 SDR .21e 15.5 1 2.00 .74 166 1.39 +63.3SandRdgP PER .50e 20.5 5 3.00 1.80 237 2.45 +19.5SandstG g SAND ... ... ... 5.64 3.52 917 3.69 -26.1Sano SNY 1.58e 3.7 ... 50.65 37.43 3466 42.88 -.3sSantCUSA SC .23e ... 6 21.51 12.70 1002 21.50 +15.5SantFn pfA SANpA 1.70 6.6 ... 26.53 25.38 25.88 +.2SantFn pfB SANpB 1.03 4.4 ... 24.60 23.30 23.70 -1.7SantFn pfC SANpC 1.63 6.4 ... 26.24 25.55 25.39 -2.0SantFn pfI SANpI 1.60 6.5 ... 26.25 25.41 24.75 -3.8Santand pfC SOVpC 1.83 7.2 ... 26.45 25.10 25.44 -.9SaratogaI SAR 2.04f 8.5 ... 28.30 19.62 56 24.01 +7.3SaratIn23 n SAB 1.69 6.5 ... 26.79 25.34 3 25.86 +.2Sasol SSL 1.41e 3.8 ... 39.69 26.92 218 36.86 +7.7SaulCntr BFS 2.08 3.5 19 65.43 46.71 45 58.75 -4.9SaulCtr pfC BFSpC 1.72 6.8 ... 25.70 23.79 0 25.11 -.8SaulCt pfD BFSpD ... ... ... 23.98 22.83 3 23.86 +3.0MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 3.1 39 80.35 61.02 6080 64.76 -3.9SchndrNt n SNDR .24 .9 ... 30.52 21.16 421 26.94 -5.7sSchwUSMkt SCHB .96e 1.4 ...q 69.43 58.24 569 69.58 +7.8sSchwUSLgC SCHX .98e 1.4 ...q 68.49 57.73 919 68.58 +7.5sSchwLCGr SCHG .63e .8 ...q 79.80 63.53 253 79.76 +12.8SchwLCVal SCHV 1.14e 2.0 ...q 58.00 49.82 250 56.18 +2.8sSchwMCap SCHM .59e 1.0 ...q 57.44 47.42 172 57.71 +8.3sSchUSSmC SCHA .76e 1.0 ...q 76.54 61.67 351 77.21 +10.7SchwEMkt SCHE .49e 1.9 ...q 31.08 24.75 885 25.80 -7.7sSch 1000 n SCHK ... ... ... 28.18 24.88 98 28.24 +7.5SchEMLgC FNDE .39e 1.4 ...q 33.13 27.03 191 27.87 -6.1SchIntSmCo FNDC .55e 1.6 ...q 38.22 33.29 127 34.15 -5.0SchIntLgCo FNDF .61e 2.1 ...q 32.54 28.57 278 29.51 -2.9sSchUSSmCo FNDA .36e .9 ...q 41.20 33.39 183 41.48 +9.4SchUSLgCo FNDX .54e 1.4 ...q 39.96 33.58 278 39.39 +5.2SchUSBrd FNDB .61e 1.5 ...q 39.71 33.37 8 39.37 +5.6SchwUSDiv SCHD 1.13e 2.1 ...q 54.60 45.22 442 52.60 +2.8SchwIntEq SCHF .71e 2.1 ...q 36.35 32.11 1686 33.09 -2.9SchwAggBd SCHZ 1.09 2.1 ...q 52.82 50.07 507 50.75 -2.5SchwREIT SCHH .89e 2.1 ...q 43.51 36.27 627 42.91 +3.1SchIntUSTr SCHR .86 1.6 ...q 54.67 51.57 187 52.35 -1.8SchSTUSTr SCHO .35 .7 ...q 50.57 49.55 236 49.71 -.6SchUSTips SCHP ... ... ...q 56.10 54.02 256 54.63 -1.4SchwIntSC SCHC .59e 1.7 ...q 39.15 34.27 165 35.41 -3.3Schwab SCHW .52f 1.0 25 60.22 38.06 16252 50.17 -2.3Schwb pfC SCHWpC 1.50 5.7 ... 27.62 25.53 9 26.22 -2.5Schwb pfD SCHWpD ... ... ... 27.60 25.49 24 25.90 -4.1SchwitMau SWM 1.72 4.2 14 48.06 37.05 122 40.94 -9.7sSciApplic SAIC 1.24 1.4 22 90.84 60.21 161 90.92 +18.7ScorpioB19 SLTB 1.88 7.4 ... 25.80 24.53 10 25.49 +.2ScorpBlk rs SALT .08 1.1 ... 8.85 6.50 371 7.05 -4.7ScorpioTk STNG .04 2.0 ... 4.18 1.85 2995 2.00 -34.4ScorpioT 20 SBNA 1.69 6.9 ... 25.03 23.40 5 24.50 -1.4ScorpT19 n SBBC ... ... ... 25.89 24.62 8 25.20 -.9Scotts SMG 2.20f 2.9 18 110.12 72.67 513 76.03 -28.9Sea Ltd n SE ... ... ... 17.19 10.06 1614 14.26 +7.0SbdCp SEB 6.00 .2 13 4690.00 3525.00 0 3673.00 -16.7SeabGld g SA ... ... ... 13.70 9.80 344 11.05 -2.2SeacorHld CKH ... ... ...dd 59.00 35.80 82 51.42 +11.3SeacrMar SMHI ... ... ... 26.20 11.66 45 21.11 +80.4Seadrill n SDRL ... ... ... 25.00 15.76 239 18.38 -12.5Seadrill SDLP .40 11.8 ... 4.20 2.60 165 3.38 -7.7SealAir SEE .64 1.6 20 49.94 38.49 1978 39.38 -20.1Seaspan SSW .50 5.7 13 10.72 5.50 579 8.79 +30.2Seaspn pfE SSWpE 2.06 8.1 ... 26.30 23.33 2 25.57 +3.0Seaspan 19 SSWN 1.59 6.3 ... 25.99 25.08 9 25.38 -.7Seaspn pfD SSWpD 1.99 7.9 ... 25.47 22.32 13 25.25 +2.5Seaspn pfH SSWpH ... ... ... 25.41 21.82 27 25.05 +5.9Seaspn pfG SSWpG ... ... ... 25.99 22.62 12 25.58 +5.3Seaspan n SSWA ... ... ... 25.14 23.15 17 24.95 +2.6 sSeaWorld SEAS ... ... ...cc 26.26 10.42 2627 26.25 +93.4SelEngS n WTTR ... ... ... 21.96 11.50 392 13.14 -28.0SelMedHld SEM ... ... 14 21.65 15.85 705 19.55 +10.8SelctIns 43 SGZA 1.47 5.8 ... 25.83 24.72 17 25.18 SemGroup SEMG 1.89 7.5 ...dd 30.95 20.20 706 25.30 -16.2SemiMfg SMI ... ... 17 9.14 4.50 144 5.71 -33.3SempraEn SRE 3.58 3.1 18 122.98 100.49 1248 116.23 +8.7Sempra pfA SREpA ... ... ... 107.00 95.95 18 102.51 +3.4SendGrid n SEND ... ... ...cc 33.85 17.50 851 32.00 +33.5SensataT ST ... ... 18 57.40 43.14 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.9 23 80.98 65.56 171 70.26 -4.0SequansC SQNS ... ... ...dd 3.65 1.44 103 1.69 -11.5Seritage n SRG 1.00 2.0 ... 50.49 34.07 243 49.38 +22.0Seritge pfA SRGpA 1.75 7.1 ... 24.57 20.02 8 24.48 +.5sServiceCp SCI .68 1.6 28 42.00 33.16 1559 42.20 +13.1ServiceMst SERV ... ... 35 62.27 43.75 506 60.90 +18.8ServcNow NOW ... ... ...dd 194.81 107.02 1555 182.10 +39.7Servotr SVT .16e 1.5 ...cc 12.80 8.50 1 10.99 -1.3ShakeShk n SHAK ... ... 79 70.12 30.12 389 57.54 +33.2ShawCm g SJR 1.18 ... ... 23.44 18.50 297 20.74 -9.2ShellMidst SHLX 1.46f 6.2 20 31.19 19.42 507 23.40 -21.5Sherwin SHW 3.44 .8 34 450.83 326.68 631 444.80 +8.5ShinhanFn SHG ... ... ... 50.37 36.54 38 38.27 -17.5ShipFin SFL 1.40 9.5 15 15.98 12.85 1097 14.75 -4.8Shopify n SHOP ... ... ...dd 176.60 89.35 1418 133.44 +32.1Shutterstk SSTK 3.00e ... 42 54.00 29.85 156 51.22 +19.0SibanyeG SBGL .14r 6.1 ... 6.50 2.02 2305 2.29 -52.8SiderurNac SID ... ... ... 3.55 1.91 1567 2.23 -9.0SierraMt n SMTS ... ... ... 3.00 2.13 45 2.36 -4.8Sifco SIF ... ... ...dd 7.95 5.00 1 5.00 -24.8SignetJwlrs SIG 1.24f 1.9 ...dd 77.94 33.11 886 63.69 +12.6Silvrbow n SBOW ... ... ... 34.76 19.89 37 30.92 +4.0SlvrcpMt n SVM .02 ... 52 3.43 2.12 372 2.60 -.8SimonProp SPG 8.00f 4.4 24 182.62 145.78 1175 180.21 +4.9Simon pfJ SPGpJ 4.19 5.9 ... 77.98 66.50 0 71.04 -.7SimpsnM SSD .88 1.2 39 74.91 41.79 225 74.08 +29.0SinopcShg SHI ... ... ... 74.09 54.77 42 59.15 +3.8Siteone n SITE ... ... 83 95.49 48.19 590 90.34 +17.8SixFlags SIX 3.12 4.7 22 73.38 51.25 658 67.05 +.7Skechers s SKX ... ... 16 43.08 23.80 1858 29.33 -22.5Skyline SKY ... ... 35 34.78 9.60 33.39 +159.8Smart&Fnl SFS ... ... 27 10.00 4.45 496 7.10 -17.0Smartsh n SMAR ... ... ... 32.79 18.06 295 28.05 +43.8Smith&N SNN .61e 1.7 62 40.41 33.79 257 35.66 +1.9SmithAO s AOS .72 1.2 30 68.39 53.42 953 59.14 -3.5Smucker SJM 3.40f 3.1 14 133.38 96.13 4400 108.20 -12.9SnapInc A n SNAP ... ... ... 21.22 10.50 21710 11.44 -21.7SnapOn SNA 3.28 1.8 17 185.47 140.83 481 180.07 +3.3SocCapH n IPOA ... ... ... 10.85 9.85 36 9.95 -1.4SocCapH un IPOA/U ... ... ... 11.58 10.02 10 10.48 -1.1SocQ&M SQM .99e 2.2 ... 64.20 42.62 669 44.82 -24.5Sogou n SOGO ... ... ...cc 15.50 7.91 2306 8.90 -23.1Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 12.27 390 16.65 -22.2Solitario XPL ... ... ...dd .83 .35 80 .37 -38.6SonicAut SAH .24 1.1 12 23.60 16.20 96 22.55 +22.2SonocoP SON 1.64f 2.9 23 57.18 46.55 532 56.48 +6.3SonyCp SNE ... ... ... 55.82 36.25 464 54.42 +21.1Sothebys BID .40 .8 17 60.16 42.78 176 47.43 -8.1SourcC SOR 1.00 2.5 ...q 42.97 38.63 11 40.43 -.8SoJerInd s SJI 1.12 3.4 29 36.41 25.96 552 33.12 +6.1SthcrssEn SXE ... ... ...dd 2.74 .43 1654 .70 -58.4SCEd pfB SCEpB 1.02 5.0 ... 24.99 20.36 0 20.50 -10.9SCEd pfC SCEpC 1.06 4.9 ... 25.25 20.30 1 21.45 -9.6SCEd pfD SCEpD 1.08 5.0 ... 26.43 20.92 1 21.42 -11.1SCEd pfE SCEpE 1.20 5.1 ... 27.56 22.73 0 23.56 -7.3SouthnCo SO 2.40 5.2 51 53.51 42.38 5531 46.00 -4.3SouthCo 75 SOJA 1.56 6.0 ... 27.52 25.60 46 26.08 -3.4SouthCo ef SOJB ... ... ... 26.25 23.71 83 24.44 -4.9SouthCo77 n SOJC 1.31 5.3 ... 25.78 23.25 513 24.57 -3.5SthnCopper SCCO .23e .5 31 58.09 38.34 570 43.99 -7.3SwstAirl LUV .64 1.0 10 66.99 49.76 4071 61.00 -6.8SwtGas SWX 2.08 2.6 25 86.87 62.54 188 79.74 -.9SwGA Fn SGB .48f 2.2 17 26.04 19.05 0 22.23 -7.4SwstnEngy SWN ... ... 7 6.72 3.42 18002 5.50 -1.4SprkNtSE wi LOV ... ... ... 15.40 10.15 91 13.00 +2.8Sparton SPA ... ... 13 23.46 11.97 40 12.10 -47.5SpdFosFr n EFAX ... ... ... 77.82 67.00 0 69.76 -4.3SpdDbShDu STOT ... ... ... 49.99 47.00 25 48.89 -1.0SpdEmFos EEMX ... ... ... 76.80 61.50 61.88 -11.4SpdDbEMk EMTL ... ... ... 52.27 48.10 4 48.39 -3.9SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 6 15.05 +1.1SpcOpp pfB SPEpB .88 3.4 ... 26.54 24.48 3 25.68 -.7SpectraEP SEP 3.06f 8.2 11 45.70 29.89 324 37.47 -5.2SpectrmB SPB 1.68 2.0 15 126.66 60.13 82.53 -26.6SpeedM TRK .60 3.4 19 23.47 16.46 13 17.84 -5.5SpF LgCap n FMDG ... ... ... 33.20 26.89 28.97 +3.4SpinMedT n FFIU ... ... ... 25.15 24.17 24.45 -1.5Spire SR 2.25 2.9 21 82.85 60.09 259 76.60 +1.9SpiritAero SPR .48 .5 19 105.20 69.97 866 87.32 +.1SpiritAir SAVE ... ... 20 48.81 32.33 720 46.65 +4.0SpirMTA n SMTA ... ... ... 11.19 8.90 303 10.58 +16.0SpiritRltC SRC .72 8.6 13 8.53 6.58 4360 8.40 +9.2SpiritR pfA SRCpA 1.50 6.5 ... 26.40 20.25 11 23.20 -6.6Spotify n SPOT ... ... ...dd 198.99 135.51 982 190.38 +27.8SpragueRs SRLP 2.67f 10.9 14 29.00 21.80 17 24.60 +1.7Sprint S ... ... 4 8.55 4.81 5503 6.18 +4.9SprottSilv PSLV ... ... ...q 6.85 5.00 349 5.33 -15.9SprottGold PHYS ... ... ...q 11.15 9.35 730 9.61 -9.3SprottPPP SPPP ... ... ... 9.91 7.21 23 7.76 -16.9SprottRL g SILU ... ... ... 1.25 sSquare n SQ ... ... ... 75.45 24.22 8528 75.19 +116.9STAG Indl STAG 1.39 4.9 39 29.07 22.42 875 28.63 +4.8STAG pfB STAGpB 1.66 6.7 ... 26.15 24.91 24.76 -1.9STAG pfC STAGpC ... ... ... 27.19 24.76 1 26.30 +.5StageStrs SSI .20 9.3 ... 3.25 1.60 103 2.14 +27.4SP Matls XLB .98e 1.7 ...q 64.17 53.63 4770 59.07 -2.4SP HlthC XLV 1.01e 1.1 ...q 91.79 77.82 6393 91.39 +10.5SP CnSt XLP 1.28e 2.3 ...q 58.95 48.76 13806 54.60 -4.0sSP Consum XLY 1.12e 1.0 ...q 114.07 87.89 4171 114.21 +15.7SP Engy XLE 2.04e 2.8 ...q 79.42 61.80 9443 73.47 +1.7SPDR Fncl XLF .46e 1.6 ...q 30.33 23.79 47928 28.37 +1.6SP Inds XLI 1.12e 1.4 ...q 80.96 66.95 10027 77.36 +2.2SP Tech XLK .78e 1.1 ...q 74.24 56.67 7995 73.16 +14.4SpdrRESel XLRE ... ... ...q 34.13 29.17 2118 33.65 +2.2SP Util XLU 1.55e 2.9 ...q 57.23 47.37 11850 53.94 +2.4StdMotor SMP .84 1.6 30 51.80 40.56 84 51.48 +14.6sStandex SXI .72 .6 24 110.00 89.40 36 111.70 +9.7StanBlkDk SWK 2.64f 1.8 20 176.62 130.56 959 145.00 -14.6StanB&D 52 SWJ 1.44 5.6 ... 26.10 24.88 22 25.51 +1.1StanBlD un SWP ... ... ... 128.00 104.21 8 111.08 -9.5Stantec g STN .55 ... 17 29.25 24.05 8 25.85 -7.5StarGas SGU .47f 4.9 15 11.35 8.74 91 9.64 -10.3Starret SCX .40 6.3 20 9.40 5.80 18 6.35 -26.2Startek SRT ... ... 46 14.27 6.11 73 6.45 -35.3StarwdPT STWD 1.92 8.7 12 23.04 19.47 1060 22.17 +3.8StateStr STT 1.68 1.9 14 114.27 82.43 2633 86.18 -11.7StateSt pfC STTpC ... ... ... 25.57 24.01 10 25.32 +.5StateSt pfD STTpD ... ... ... 28.96 26.00 180 27.22 -.9StaStCp pfG STTpG ... ... ... 28.45 25.50 22 26.38 -2.7StateSt pfE STTpE ... ... ... 27.16 25.47 54 26.30 -.6Statoil ASA STO .92e 3.4 ... 27.35 18.22 27.14 +26.7SteelPtrs SPLP 1.50 8.8 8 20.70 15.90 79 17.05 -12.8SteelPr pfA SPLPpA ... ... ... 23.22 19.75 11 22.69 +7.2Steelcse SCS .54f 3.8 ... 15.90 12.50 447 14.30 -5.9StellusCap SCM 1.36 9.8 11 14.29 11.07 57 13.86 +5.5StellCap22 SCA 1.44 5.7 ... 25.60 24.78 2 25.39 +.2sStepan SCL .90f 1.0 22 89.91 68.09 150 89.74 +13.6Steris plc STE 1.36f 1.2 29 117.48 82.88 323 115.03 +31.5SterlingBc STL .28 1.2 14 26.50 21.00 1333 23.00 -6.5SterlBc pfA STLpA ... ... ... 26.74 25.65 5 26.45 +.5StewInfo STC 1.20 2.6 24 47.37 34.48 116 45.40 +7.3StifelFin SF .48f .9 17 68.76 44.44 224 54.21 -9.0Stifel pfA SFpA 1.56 6.0 ... 27.73 24.50 6 26.10 -3.6Stif 47 ef SFB ... ... ... 26.20 23.25 15 24.73 -.8StoneHEM EDF 2.16 16.0 ...q 17.31 12.80 57 13.50 -15.1StonHEmM EDI 1.81 13.8 ...q 16.45 12.63 18 13.12 -15.7StoneMor STON 1.32 28.9 ... 7.20 3.44 48 4.56 -30.5Stonerdg SRI ... ... 23 37.69 15.95 109 32.71 +43.1StoreCap STOR 1.24 4.3 25 29.12 22.51 1455 28.66 +10.1StratALL36 GJT .29 1.4 ... 21.85 19.50 21.30 +6.5Strat D35 GJP .74 3.2 ... 23.69 22.01 22.82 -.5StratGS33 GJS .32 1.5 ... 21.52 19.16 2 21.16 +4.5StratNWS95 GJV 1.75 6.8 ... 26.72 25.05 25.92 +.2StratPG34 GJR .27 1.2 ... 23.46 21.17 22.35 +1.5StratUSM GJH .64 6.5 ... 10.95 9.37 1 9.91 -1.4StratWMT GJO .22 .9 ... 23.36 21.73 1 22.78 +2.4Stryker SYK 1.88 1.1 29 179.84 137.70 773 168.30 +8.7SturmRug RGR 1.36f 2.3 21 64.55 43.00 216 59.65 +6.8SubPpne SPH 2.40 10.0 34 27.05 21.85 269 23.90 -1.3SumitMitsu SMFG ... ... ... 9.67 7.33 1052 7.84 -9.8SummitHtl INN .72 5.3 13 16.39 12.77 528 13.69 -10.1SumtH pfC INNpC 1.78 7.1 ... 25.79 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.6 ... 27.58 23.50 4 24.37 -4.4SumHP pfE INNpE ... ... ... 26.25 22.82 3 24.13 -6.0SumtMtls n SUM .29t ... 20 34.06 19.60 2045 20.88 -33.6SummitMP SMLP 2.30 13.6 ...dd 22.95 13.10 240 16.95 -17.3SunCmts SUI 2.84f 2.8 ...cc 102.22 80.12 246 100.66 +8.5SunLfFn g SLF 1.90 ... ... 44.50 37.56 486 40.24 -2.5SunCokeE SXC .99e ... 6 14.32 8.36 294 11.15 -7.0SunCokeEn SXCP 1.60m 10.0 9 21.95 14.70 28 15.95 -8.6Suncor g SU 1.44 ... ... 42.55 30.68 2358 40.29 +9.7SunlOnl n STG ... ... ...dd 14.08 5.05 199 5.72 -48.5SunLink SSY ... ... ...dd 2.08 1.22 0 1.30 -18.2SunocoLP SUN 3.30 11.9 82 33.11 24.46 389 27.80 -2.1SunstnHtl SHO .20 1.2 19 17.60 14.09 1015 16.50 -.2SunstHt pfE SHOpE ... ... ... 27.22 24.65 2 26.05 -.3SunstHt pfF SHOpF 1.61 6.4 ... 26.98 23.60 25.23 -2.4Suntech STP ... ... ... .54 sSunTrst STI 2.00f 2.7 14 74.06 51.96 2234 74.55 +15.4SunTr wtB STI/WS/B ... ... ... 25.36 9.86 24.38 +16.6SunTr wtA STI/WS/A ... ... ... 35.62 18.87 34.28 +7.2SunTr pfA STIpA 1.50 6.4 ... 25.83 22.97 39 23.52 -4.4SunTr pfE STIpE 1.47 6.0 ... 25.79 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 2.33 .65 9 1.79 +21.8SupEnrgy SPN .32 3.4 ...dd 12.73 7.66 2615 9.54 -.9SuperiorInd SUP .36 1.6 35 22.95 12.70 191 22.70 +52.9Supvalu rs SVU ... ... 16 32.40 13.60 1331 32.17 +48.9sSuthrlAs n SLD 1.52 9.0 ... 16.80 13.55 58 16.80 +10.9SuthrAsM23 SLDA 1.75 6.7 ... 26.58 24.58 33 26.20 +2.1SwEBioFu23 FUE ... ... ... 8.34 6.00 6.23 -11.0SwEGrain23 GRU ... ... ... 3.89 3.22 0 3.48 +4.1SwRCmETR RJN ... ... ... 3.72 1.87 0 3.14 +12.2SwRCmMTR RJZ ... ... ... 9.20 7.45 7.68 -14.0SwLgCap22 EEH ... ... ...q 20.52 18.11 20.43 +4.4SwRCmATR RJA ... ... ... 6.48 5.79 167 5.92 -1.3SwERCmTR RJI ... ... ... 5.96 4.90 38 5.45 +1.0SwisHelv SWZ .64e .2 ...q 13.74 12.01 34 12.86 +.8Switch n SWCH .03e ... ... 20.45 10.00 2341 11.02 -39.4Synchrony SYF .84f 2.7 11 40.59 28.33 4879 31.17 -19.3Synnex SNX 1.40 1.4 12 141.94 93.80 227 97.31 -28.4Synovs pfC SNVpC 1.97 7.9 ... 27.19 25.28 24.94 -4.5SynovusFn SNV 1.00 2.0 18 57.40 40.27 1284 51.21 +6.8SynthBio rs SYN ... ... ... 36.75 3.54 Sysco SYY 1.44 1.9 30 75.33 50.99 2826 74.37 +22.5Systemax SYX .22 .6 35 47.75 22.50 88 35.98 +8.1T -TAL Educ s TAL ... ... ...cc 47.63 25.60 12092 30.95 +4.2TC PpLn TCP 2.60 8.0 10 57.08 22.64 203 32.69 -38.4 TCF Fncl TCF .60 2.3 16 27.34 14.58 1548 25.91 +26.4TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 23.92 19 24.48 -4.9TCF F pfC TCFpC 1.61 6.4 ... 26.19 25.30 25.10 -2.3TCW Strat TSI .21 3.7 ...q 6.01 5.34 47 5.53 -5.8TE Connect TEL 1.76 1.9 27 108.23 77.16 1226 93.62 -1.5THL Crd21 TCRX ... ... ... 26.31 25.07 25.61 +1.6THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 25.64 -1.1THLCSenL TSLF 1.32 7.8 ...q 18.18 16.30 21 16.97 +.7TIM Part TSU .28e 1.9 ... 23.12 14.31 909 14.82 -23.3sTJX TJX 1.56 1.5 24 101.80 66.44 9009 106.46 +39.2TPG Pace n TPGE ... ... ... 13.00 9.67 12.30 +26.3TPG Pac n TPGH ... ... ... 10.20 9.67 10.06 +3.4TPG RE n TRTX 1.72f 8.4 16 21.05 18.22 359 20.51 +7.7TPG SpLnd TSLX 1.56 7.9 9 21.21 17.00 268 19.82 +.1TableauA DATA ... ... ...dd 112.42 68.37 838 102.51 +48.1TahoeRes TAHO .24 6.2 ... 7.00 3.65 3120 3.87 -19.2TailorBr TLRD .72 3.2 12 35.94 10.00 1106 22.22 +1.8Taiwan TWN ... ... ...q 22.25 19.21 10 19.58 -6.2TaiwSemi TSM .73e 1.8 18 46.57 35.35 6075 40.89 +3.1tTakung n TKAT ... ... 22 5.05 .89 54 .90 -64.2TallgELP n TEGP 1.95f 7.9 ...dd 28.94 17.14 24.82 -3.6TalosEn rs TALO ... ... ...dd 40.16 23.45 79 30.36 -5.6StneEn wt SGY/WS ... ... ... 7.50 2.00 7.21 +44.2TangerFac SKT 1.40f 5.7 12 26.73 19.86 975 24.67 -6.9TanzRy g TRX ... ... ... .68 .24 55 .38 +36.0Tapestry TPR 1.35 2.6 33 55.50 38.70 2726 52.03 +17.6sTargaRes TRGP 3.64 6.7 ... 54.81 39.59 1759 54.29 +12.1TargaR pfA NGLSpA 2.25 8.3 ... 27.35 26.06 9 27.19 +2.7Target TGT 2.56f 3.1 15 84.14 53.90 7763 83.27 +27.6TaroPhrm TARO ... ... 11 128.46 93.01 40 109.11 +4.2Taseko TGB ... ... ... 2.46 .68 293 .74 -68.1TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 35.47 16.86 1072 19.16 -42.1Taubmn TCO 2.62f 4.1 22 66.61 44.78 287 64.39 -1.6Taub pfJ TCOpJ 1.63 6.4 ... 25.58 23.61 1 25.35 +.9Taub pfK TCOpK 1.56 6.2 ... 26.16 22.72 1 25.10 -.5TaylorMH TMHC ... ... 13 28.42 18.80 1405 20.17 -17.6sTeam TISI ... ... ...dd 24.95 10.50 339 25.00 +67.8Technip FTI .13 ... 17 35.00 24.53 4249 29.27 -6.5TeckRes g TECK .16e ... ... 30.80 20.06 1820 22.63 -13.5Teekay TK .22 3.2 ...dd 10.90 6.52 445 6.91 -25.9TeekLNG TGP .56 3.5 81 21.65 15.65 95 16.20 -19.6TeekLN pfA TGPpA 2.25 8.7 ... 26.36 24.20 3 25.90 +2.6TeekOffsh TOO .04m 1.6 82 3.12 2.14 284 2.46 +4.2TeekOf pfA TOOpA 1.81 8.1 ... 24.49 20.27 4 22.45 -2.7TeekOf pfB TOOpB 2.13 8.7 ... 26.00 21.77 10 24.45 -1.6TeekOf pfE TOOpE 2.22 9.1 ... 25.45 24.06 28 24.52 -2.1TeekayTnk TNK .21 19.8 15 1.95 .94 905 1.06 -24.3Tegna TGNA .28 2.5 7 15.60 10.00 2420 11.36 -19.3TejonRnch TRC ... ... ...cc 26.25 18.59 68 22.30 +7.4TeklaHlth HQH 1.92e 8.4 ...q 25.85 20.36 121 22.82 +1.2TeklaHcrOp THQ 1.35a 7.4 ...q 19.00 16.02 205 18.22 +4.0TeklaLfSci HQL 1.95e 9.8 ...q 22.24 18.01 50 19.89 +1.3TeklaWH n THW 1.40 10.2 ...q 14.83 12.47 218 13.77 +1.2TelInstEl TIK ... ... 42 6.35 2.05 146 2.95 +13.5Teladoc n TDOC ... ... ... 76.75 27.35 1253 74.85 +114.8Telaria n TLRA ... ... ...dd 5.30 3.42 187 3.51 -12.9TlcmArg TEO .71e 3.9 ... 40.19 16.72 195 18.01 -50.8TelItalia TI ... ... ... 11.28 6.69 201 7.12 -17.5TelItaliaA TI/A .30e 4.8 ... 9.60 5.99 22 6.30 -12.6sTeledyne TDY ... ... 37 235.60 142.78 182 235.67 +30.1Teleex TFX 1.36 .6 30 288.78 203.70 306 243.58 -2.1tTelefBrasil VIV .64e 6.4 12 17.33 10.06 1377 9.95 -32.9TelefEsp TEF 1.20e 14.0 ... 11.00 8.33 912 8.54 -11.8TelData TDS .64 2.1 10 31.01 23.54 449 30.68 +10.4TelData45 TDI 1.66 6.6 ... 26.61 23.29 1 25.23 -1.2TelData 61 TDA 1.47 5.9 ... 25.64 23.11 2 25.04 +.6TelData60 TDJ 1.75 6.9 ... 25.98 23.95 6 25.54 +1.0TelData59 TDE 1.72 6.8 ... 25.99 24.26 5 25.19 -.5Telus gs TU 2.10 ... ... 38.50 34.28 286 37.29 -1.5TmpDrgn TDF 4.00e 2.4 ...q 24.65 19.37 250 20.79 -3.3TmpEMF EMF 1.28e 2.1 ...q 18.00 13.71 43 14.42 -12.1TmpEMI TEI .80a 7.8 ...q 11.98 10.18 249 10.26 -8.1TmpGlb GIM .30 4.9 ...q 6.77 6.09 304 6.09 -5.7TempurSly TPX ... ... 16 68.05 41.10 1097 57.89 -7.7Tenaris TS .69e 2.1 ... 40.64 25.91 2993 33.31 +4.6TenetHlth THC ... ... ...dd 39.74 12.25 1590 33.20 +119.0Tengsco TGC ... ... ...dd 2.47 .56 26 1.06 +32.5Tennant TNC .84 1.1 ...cc 86.03 59.00 151 76.65 +5.5Tenneco TEN 1.00 2.2 7 65.59 41.64 407 44.75 -23.6TVA 28 TVC .96 4.0 ... 25.97 23.29 12 24.25 -3.4TVA 29 TVE .84 3.5 ... 26.98 23.22 10 24.03 -3.9Teradata TDC ... ... 25 44.27 29.90 618 40.73 +5.9Teradyn TER .36 .9 30 50.68 32.06 2011 39.88 -4.8Terex TEX .40 1.0 35 50.17 35.30 1060 39.45 -18.2Ternium TX 1.10e 3.8 9 42.43 26.37 227 28.89 -8.5TerraNitro TNH 5.15e 6.1 10 89.60 75.87 83.96 +5.2TerrenoRlt TRNO .96f 2.5 32 39.27 31.56 213 37.96 +8.3sTetraTech TTI ... ... ...dd 5.04 1.85 648 5.05 +18.3TeucrCorn CORN ... ... ...q 18.60 15.66 30 16.54 -1.4TeucrSug CANE ... ... ...q 10.12 6.57 73 6.66 -31.9TeucrWht WEAT ... ... ...q 7.33 5.80 531 6.68 +11.3TeucrSoyb SOYB ... ... ...q 19.47 15.36 55 16.43 -8.1TeucrmAgs TAGS ... ... ...q 25.70 20.50 21.30 -3.6sTevaPhrm TEVA .73e 2.9 11 25.66 10.85 12714 25.17 +32.8TexPacLd TPL .29f ... ...cc 825.90 362.20 10 800.00 +79.1Textainer TGH .96 6.5 ...dd 26.50 13.50 131 14.80 -31.2Textron TXT .08 .1 37 69.36 47.24 1808 68.91 +21.8Thai TTF .25e ... ...q 11.31 8.72 11.27 +4.7ThermoFis TMO .68 .3 29 236.29 172.51 1115 231.43 +21.9Thermon THR ... ... 53 27.66 15.91 41 25.92 +9.5ThirdPtRe TPRE ... ... 11 17.10 12.28 835 13.50 -7.8ThomsonR TRI 1.38 3.2 18 48.61 36.52 382 43.12 -1.1Thor Inds THO 1.48 1.6 11 161.48 87.62 731 94.57 -37.3s3D Sys DDD ... ... ...dd 20.73 7.92 5445 21.61 +150.13M Co MMM 5.44 2.6 28 259.77 190.57 1694 205.69 -12.6Tidwtr TDW 1.00 3.2 ...dd 35.98 21.01 125 31.03 +27.2Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.0 ...cc 24.98 17.04 145 23.78 +16.6Tiffany TIF 2.20 1.7 39 141.64 86.15 2091 131.90 +26.9Tillys TLYS ... ... 42 17.99 8.42 230 17.55 +18.9Timken TKR 1.12 2.3 19 55.65 41.85 558 49.00 -.3TimknSteel TMST ... ... ...dd 20.24 12.54 371 13.71 -9.7Titan Intl TWI .02 .3 ...dd 14.53 6.71 390 7.57 -41.2TollBros TOL .44 1.1 12 52.73 33.47 20206 39.52 -17.7Tompkins TMP 1.92 2.2 22 91.99 71.27 41 87.80 +7.9TootsieR TR .36b 1.2 27 37.48 27.45 56 29.80 -15.7TopBuild n BLD ... ... 30 87.21 54.52 462 70.81 -6.5Torchmark TMK .64 .7 7 93.60 74.48 306 89.19 -1.7Trchmk pfC TMKpC ... ... ... 27.47 25.44 15 26.20 -2.1Toro Co s TTC .80f 1.3 24 71.08 56.60 608 61.77 -5.3TorDBk gs TD 2.68 ... ... 75.46 50.64 1663 60.32 +3.0MonTNAPpl TPYP .45p ... ...q 24.70 20.22 8 24.44 +4.6TortWat n TBLU ... ... ... 30.84 25.86 0 28.72 -3.7TortEnInd NDP 1.75 13.2 ...q 14.48 10.70 52 13.25 -.2TortEnInf TYG 2.62 9.0 ...q 32.40 24.24 104 29.23 +.5TortMLP NTG 1.69 10.2 ...q 21.09 14.91 234 16.53 -5.9TortPplE TTP 1.63m 8.7 ...q 20.21 15.55 27 18.64 -.9TortPw&E TPZ 1.65 8.4 ...q 21.77 17.51 36 19.70 -4.4Total SA TOT 2.71e 4.4 ... 65.69 50.23 3135 61.74 +11.7TotalSys TSS .52 .5 24 97.82 64.56 863 95.10 +20.2TowerIntl TOWR .48 1.4 16 36.65 21.25 68 35.20 +15.2TownsqMda TSQ .30 3.4 12 10.59 6.03 36 8.86 +15.4Toyota TM ... ... ... 140.99 111.48 183 122.57 -3.6TrCda g TRP 2.76 6.3 17 51.85 39.16 645 44.11 -9.3TransEntx TRXC ... ... ...dd 6.04 .72 3153 4.69 +143.0TransUn n TRU .30 .4 29 75.99 41.07 661 73.67 +34.0Trnsalta g TAC .23 ... ... 6.40 4.75 27 5.90 -.8TrnsatlPet TAT ... ... ...dd 2.18 .58 311 1.72 +23.7TrnsRty TCI .20p ... ...dd 52.00 20.37 2 31.40 +.3TransDigm TDG 24.00 ... 25 377.67 249.57 326 359.91 +31.1TrnsMont TLP 3.18f 8.2 16 45.86 33.98 11 38.66 -2.0Transocn RIG ... ... ...dd 14.34 7.28 11237 11.33 +6.1TrGasSur TGS ... ... ... 24.22 11.76 218 13.32 -40.1Travelers TRV 3.08f 2.3 17 150.55 113.76 1241 131.71 -2.9Travelport TVPT .30 1.6 ... 20.30 12.10 774 18.71 +43.2TrecoraRs TREC ... ... 19 15.60 10.25 24 13.55 +.4Tredgar TG .44 2.0 29 26.50 15.35 106 21.95 +14.3TreeHseF THS ... ... 16 70.78 36.35 913 50.88 +2.9sTrex s TREX ... ... 47 82.44 35.96 445 83.46 TriPointe TPH ... ... 12 19.55 12.28 2621 14.91 -16.8TriContl TY 1.02e 3.7 ...q 28.32 22.63 53 27.76 +3.0TriCntl pf TYp 2.50 5.0 ... 52.95 48.56 50.48 +.2TribMda A TRCO 1.00 2.8 12 43.71 31.61 3983 36.15 -14.9TrilogyMtl TMQ ... ... ... 2.01 .69 72 1.87 +71.6TrimShrk n TTAC ... ... ... 38.16 29.09 54 37.76 +12.0TrimAllC n TTAI ... ... ... 29.03 25.38 1 26.71 -1.7TriNetGrp TNET ... ... 38 60.15 31.98 281 58.67 +32.3Trinity TRN .52 1.4 8 39.19 27.88 1686 37.13 -.9TrinityPlce TPHS ... ... ... 7.59 5.86 4 6.22 -10.5Trinseo SA TSE 1.60f 2.1 9 85.35 59.20 177 76.05 +4.8TrioTch TRT ... ... 13 8.47 4.05 13 4.37 -37.7TriplePtV TPVG 1.44 10.8 8 14.19 11.12 263 13.35 +5.2TripPt22 n TPVY ... ... ... 26.99 24.77 3 25.21 -2.6Triple-S GTS ... ... 22 44.01 21.14 94 23.80 -4.2TritonInt n TRTN 2.08 5.3 ... 43.85 27.76 470 38.90 +3.9TriumphGp TGI .16 .7 4 34.58 17.75 545 21.65 -20.4Tronox TROX .18 1.2 48 28.40 13.50 1578 15.51 -24.4sTrueBlue TBI ... ... 18 29.55 19.30 215 29.60 +7.6Tsakos TNP .20 5.8 ... 4.86 3.11 69 3.42 -12.5TsakE pfB TNPpB 2.00 7.9 ... 25.77 24.80 1 25.18 -.5Tsakos pfC TNPpC 2.22 8.8 ... 26.05 25.00 2 25.23 -1.1Tsakos pfD TNPpD 2.19 8.7 ... 26.65 24.04 7 25.23 +1.9TsaksE p E TNPpE ... ... ... 25.89 24.58 15 25.44 +.9Tuppwre TUP 2.72 8.0 ...dd 66.26 32.86 618 34.12 -45.6Turkcell TKC ... ... ... 11.29 4.28 1927 4.91 -51.9TurnPtBr n TPB .16 .5 ... 34.88 15.34 38 31.98 +51.3TurqHillRs TRQ ... ... 22 3.59 2.18 4489 2.42 -29.4TutorPerini TPC ... ... 11 29.90 17.55 388 20.35 -19.722ndCentry XXII ... ... ...dd 4.44 1.92 3217 2.39 -14.6Twilio n TWLO ... ... ... 79.47 23.25 2038 75.79 +221.1Twitter TWTR ... ... ...dd 47.79 15.93 29241 33.69 +40.3TwoHrb pfA TWOpA 2.03 7.4 ... 28.17 25.38 2 27.40 +.5TwoHrb pfB TWOpB 1.91 7.4 ... 27.06 24.54 5 25.79 -1.8TwoHrbI rs TWO 1.88 12.0 6 16.83 13.85 1116 15.65 -3.8TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 31 24.87 -.8TylerTech TYL ... ... 55 248.25 167.50 118 236.36 +33.5Tyson TSN 1.20 1.9 11 84.65 56.79 5229 62.91 -22.4U -UBS 3xLCr WTIU ... ... ... 41.02 11.75 14 29.97 +27.3UBS 3xInvC WTID ... ... ... 35.26 6.75 5 8.47 -44.6VelDlyIn n EXIV ... ... ... 61.00 26.21 66 35.64 -26.4VelLngVS n EVIX ... ... ... 20.76 8.27 9.68 -19.3UBS FILCG FBGX ... ... ...q 284.26 161.21 2 282.86 +24.5UBS2xSPDiv SDYL 3.40e 3.8 ...q 91.38 59.18 3 90.34 +5.7UBS Grp UBS .69e 4.4 ... 20.89 14.89 2399 15.73 -14.5UDR UDR 1.29 3.3 24 40.33 32.88 995 39.26 +1.9UGI Corp UGI 1.04 1.9 12 55.94 42.51 644 54.84 +16.8sUMH Prop UMH .72 4.4 32 16.65 11.38 114 16.50 +10.7UMH pfB UMHpB 2.00 7.6 ... 28.10 25.92 7 26.41 -3.3UMH pfC UMHpC 1.69 6.6 ... 28.46 24.56 2 25.75 -5.2UQM Tech UQM ... ... ...dd 1.79 .74 54 1.10 -20.9US FdsHl n USFD ... ... 22 40.92 25.43 2611 34.02 +6.5US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0USPhysTh USPH .92 .8 59 118.75 56.50 85 114.90 +59.1US Silica SLCA .25 1.1 29 38.70 22.10 2230 22.45 -31.1 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Wednesday, August 22, 2018

PAGE 72

US XprE n USX ... ... ... 16.94 16.05 16.62 -.4USA Cmp USAC 2.10 12.1 ...dd 19.33 14.55 233 17.37 +5.0Usaa USA Vl ULVM ... ... ... 55.24 48.81 2 53.75 +3.4sUsaa SCVal USVM ... ... ... 56.50 47.00 2 57.01 +12.4USAA IntlVl UIVM ... ... ... 55.54 46.76 2 48.08 -6.5Usaa EMVl UEVM ... ... ... 56.13 43.69 1 45.31 -11.8Usaa STrBd USTB ... ... ... 54.88 49.34 0 49.56 -1.0Usaa IntBd UITB ... ... ... 50.30 48.09 0 48.76 -2.8USANA s USNA ... ... 30 137.95 55.50 243 131.30 +77.3USCF Oil n USOU ... ... ... 80.79 22.66 10 58.56 +36.2USCF ShOil USOD ... ... ... 26.29 4.69 16 5.91 -47.8sUSCF shpei BUY ... ... ... 28.70 23.45 2 28.59 +12.9USCF shpen BUYN ... ... ... 28.15 23.45 27.25 +5.2USD Ptrs USDP 1.42f 14.1 ... 12.00 9.00 74 10.05 -10.7USG USG ... ... 24 43.47 25.85 425 43.10 +11.8tUltrapar UGP .55e 5.3 ... 26.48 10.41 776 10.38 -54.3UndrArm s UAA ... ... 37 24.70 11.40 3242 21.65 +50.0UnAr C wi UA ... ... ... 22.68 10.36 1830 19.86 +49.1Uni UFI ... ... 16 39.21 28.97 58 33.09 -7.8UniFirst UNF .45f .2 24 193.05 136.40 52 185.75 +12.6UnilevNV UN 1.43e 2.5 ... 61.62 51.56 2736 57.27 +1.7Unilever UL 1.48e 2.6 ... 60.13 50.74 622 56.90 +2.8UnionAc un LTN/U ... ... ... 10.40 10.00 7 10.35 +3.1sUnionPac UNP 3.20f 2.1 11 151.79 103.37 2995 151.56 +13.0UniqueF n UFAB .60 7.1 10 9.70 7.05 5 8.45 +13.9Unisys UIS ... ... ...dd 16.35 6.90 468 15.80 +93.9Unit UNT ... ... 15 28.68 15.29 371 27.05 +23.0sUtdContl UAL ... ... 13 85.33 56.51 3153 85.66 +27.1UtdMicro UMC .09e 3.1 ... 3.14 2.29 743 2.87 +20.1UPS B UPS 3.64 3.0 21 135.53 101.45 2591 123.01 +3.2UtdRentals URI ... ... 8 190.74 106.52 1269 157.94 -8.1USNatGas UNL ... ... ...q 10.28 8.54 3 9.59 +4.5US12MoOil USL ... ... ...q 25.74 16.75 7 24.11 +15.2USAntimny UAMY ... ... ... .79 .20 61 .55 +72.8US Bancrp USB 1.20 2.2 14 58.50 48.49 5207 54.19 +1.1US Bcp pfA USBpA 35.49e 3.8 ... 935.00 873.48 3 922.00 +3.8US Bcp pfH USBpH .89e 3.8 ... 24.22 21.61 55 23.56 +4.3US Bcp pfM USBpM 1.63 5.8 ... 29.43 27.24 55 28.01 -.7US Bcp pfO USBpO 1.29 5.1 ... 26.30 23.95 13 25.25 -.1US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 22.42 13.46 60 20.34 +12.4US Cellular USM ... ... 59 45.00 32.06 143 44.47 +18.2US Cellu60 UZA 1.74 6.8 ... 26.20 23.80 12 25.50 +1.0US Cellu 63 UZB 1.81 7.0 ... 26.87 24.46 5 25.93 +.8US Cell64 UZC 1.81 6.9 ... 27.40 24.55 33 26.38 +1.8USCmdtyFd USCI ... ... ...q 45.44 39.38 34 41.57 -2.3USDslHtOil UHN ... ... ...q 21.76 14.76 0 20.19 +4.4US GasFd UGA ... ... ...q 36.45 25.80 15 32.79 +3.0USCoppFd CPER ... ... ...q 21.26 16.20 9 16.94 -19.6USAgriFd USAG ... ... ...q 18.21 15.55 0 16.02 -2.9US NGas rs UNG ... ... ...q 27.92 20.40 1494 24.38 US OilFd USO ... ... ...q 15.25 9.34 9717 13.83 +15.2US ShrtOil DNO ... ... ...q 73.75 43.86 5 48.00 -15.5USSteel X .20 .6 18 47.64 23.16 6139 31.05 -11.8UtdTech UTX 2.80 2.1 24 139.24 109.10 2231 135.98 +6.6UtdhlthGp UNH 3.60 1.4 23 264.30 186.00 1558 261.69 +18.7UNITIL UTL 1.46 2.9 27 53.07 40.92 22 50.68 +11.1Univar n UNVR ... ... 54 31.95 25.54 943 28.76 -7.1UnvslCp UVV 3.00f 5.0 9 71.60 45.95 143 60.35 +15.0UnvHR UHT 2.64 3.6 43 78.61 53.00 32 73.70 -1.9sUnivHlthS UHS .40 .3 16 128.17 95.26 492 128.40 +13.3Univ Insur UVE .64a 1.4 15 45.90 15.08 266 45.00 +64.5UnvSecInst UUU ... ... ...dd 3.50 1.05 47 1.45 -14.7UnivTInst UTI .08 3.0 ...dd 3.75 2.21 22 2.65 +10.4UnumGrp UNM 1.04f 2.9 1 58.73 34.57 1588 36.29 -33.9Ur-Energy URG ... ... 72 .91 .50 387 .72 +5.1UraniumEn UEC ... ... ...dd 2.00 .96 653 1.69 -4.5UrbnEdg n UE .88 3.8 27 26.19 19.51 675 23.21 -8.9UrstdBid UBP 1.06f 5.9 36 18.92 15.36 1 18.10 +6.8UrsBidA UBA 1.08f 4.7 30 23.94 17.20 76 22.96 +5.6UrsBid pfG UBPpG 1.69 6.7 ... 26.60 24.78 0 25.06 -4.7UrstBid pfH UBPpH 1.56 6.3 ... 26.88 22.97 2 24.71 -5.5V -VF Corp VFC 1.84 2.0 49 97.00 61.56 1592 92.33 +24.8VICI Pr n VICI .64 3.1 ... 21.33 17.58 1276 20.67 -1.1VOC EnTr VOC .47e 8.3 12 6.66 3.15 19 5.69 -3.9VaalcoE EGY ... ... ... 3.38 .68 643 2.25 +222.8VailRsrt MTN 5.88 2.0 30 298.00 200.68 264 293.81 +38.3Vale SA VALE .29e 2.3 12 15.24 9.53 16059 12.84 +5.0ValeroE VLO 3.20 2.8 30 126.98 64.45 2022 114.14 +24.2ValeroEPt VLP 2.20f 5.6 14 48.66 33.25 41 39.52 -11.2Valhi VHI .08 2.0 36 9.24 2.13 89 3.96 -35.8Validus pfA VRpA ... ... ... 26.32 24.12 6 25.62 -1.2Validus pfB VRpB ... ... ... 26.23 24.15 9 25.49 -.5VlyNBcp VLY .44 3.6 21 13.38 10.61 1392 12.15 +8.3VlyNB wt18 VLY/WS ... ... ... .28 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 5.9 ... 29.24 25.83 6 26.55 -4.3VlyBcp pfB VLYpB ... ... ... 28.11 24.99 6 25.90 -2.1Valmont VMI 1.50 1.1 22 176.35 135.35 62 141.85 -14.5Valvoline n VVV .30 1.4 ... 25.63 19.86 980 21.99 -12.3VanEMGold OUNZ ... ... ...q 13.44 11.53 23 11.73 -8.7VanEGold GDX .06e .3 ...q 25.58 18.15 32167 18.92 -18.6VnE LgFl n LFEQ ... ... ... 28.49 24.56 14 27.83 +5.8VanE Grn n GRNB ... ... ... 27.50 24.66 3 25.92 -4.0VnEkSteel SLX .40e .9 ...q 51.92 39.22 84 43.99 -4.1MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 2 22.70 -2.7VanE Env EVX .53e .5 ...q 98.45 77.87 0 96.81 +11.4VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.27 23.27 -5.4VanE EMHi HYEM 1.57 7.0 ...q 24.95 22.08 123 22.39 -8.5VanEHiYM HYD 1.45 4.6 ...q 31.51 30.60 413 31.48 +.9VanE ChiBd CBON .68e ... ...q 24.34 22.06 0 22.36 -1.5VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 9 24.47 +1.2VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 19.47 10478 20.07 -5.4VanE BDC BIZD 1.47e 8.5 ...q 17.86 15.39 141 17.27 +4.0VEckPfSec PFXF 1.24e 6.3 ...q 20.20 18.60 125 19.63 -.2VanE FallA ANGL 1.63e 4.7 ...q 30.39 28.56 154 28.98 -3.2VanE IntHY IHY 1.26 5.2 ...q 26.20 23.90 31 24.23 -5.5VanE Reit MORT 2.36e 7.7 ...q 25.30 21.20 36 24.42 +1.4VnEkCfMun XMPT 1.35 5.3 ...q 27.65 24.80 7 25.35 -4.8VanE EmM EMAG .92 4.6 ...q 22.45 19.99 20.00 -8.4VanE IGFlt FLTR .15e .6 ...q 25.41 25.15 95 25.32 +.2VanE EMBd EMLC .98 5.9 ...q 19.91 16.27 2510 16.49 -13.1VanEAltEn GEX 1.07e 1.8 ...q 64.75 56.84 2 60.55 -1.0VEckMun PRB .15e .6 ...q 24.68 24.08 1 24.32 +.1VnEkSMu SMB .20 1.2 ...q 17.66 17.05 19 17.31 +.4VanE LgMu MLN .62 3.1 ...q 20.43 19.41 6 19.74 -2.9VanEIntMu ITM .54 2.3 ...q 24.33 23.25 171 23.63 -1.8VnEkHiInInf YMLI 1.20 8.7 ...q 14.90 11.07 4 13.84 +3.1VanE GenDr GNRX ... ... ... 26.68 21.08 1 25.88 +6.5VanE OilR CRAK ... ... ...q 34.79 24.13 7 34.19 +11.4V IntMoat MOTI ... ... ...q 36.88 31.74 3 32.79 -3.9VEckNucl NLR 1.72e 3.3 ...q 54.27 45.37 52.37 +6.7VnEkGlSpin SPUN ... ... ...q 25.99 19.15 19.70 -18.5VanEChAMC CNXT ... ... ...q 37.10 25.29 5 26.16 -24.4sVanE Israel ISRA .44e 1.3 ...q 33.01 27.97 3 33.10 +9.0VanEWMoat MOAT .41e .9 ...q 46.20 38.21 91 46.07 +8.5VanE UncOG FRAK .06e .4 ...q 18.24 12.59 12 16.28 +4.0VnEkSemi SMH .58e .6 ...q 114.55 84.48 4825 104.81 +7.2sVnEkRtl] RTH 1.39e 1.3 ...q 108.65 77.47 16 108.75 +19.0VanE Agri MOO 1.10e 1.7 ...q 65.86 55.42 20 63.89 +3.7VEckOilSvc OIH .47e 1.9 ...q 29.87 21.73 4103 24.74 -5.0VnEkRusSC RSXJ .81e 2.5 ...q 44.21 31.35 2 32.02 -21.9VEckVcREr REMX .50a 2.5 ...q 32.97 19.26 25 19.85 -34.0VEckChina PEK 1.41e 1.3 ...q 54.26 36.78 4 38.58 -20.1VnEkIndSC SCIF .57e 1.1 ...q 72.57 46.05 57 49.66 -26.8VanE Egyp EGPT ... ... ...q 40.97 26.30 1 33.01 +.9VEckPoland PLND .29e 1.7 ...q 21.80 15.47 2 17.05 -13.7VanE JrGld GDXJ ... ... ...q 37.76 26.78 13758 28.04 -17.8VanE Coal KOL .13 .8 ... 18.49 14.26 296 15.81 -1.4VnEk Viet VNM .32e 1.9 ...q 20.50 14.03 287 16.56 -7.4VanEBrzSC BRF ... ... ...q 26.12 17.34 10 17.52 -25.3VanEIndo IDX .25e 1.2 ...q 26.90 19.96 26 21.42 -13.8VanENatRs HAP .64e 1.8 ...q 39.67 33.38 7 36.57 -1.5VanE VAfr AFK .53e 2.4 ...q 27.39 21.45 3 22.05 -11.3VanE Gam BJK 1.07e 2.5 ...q 50.35 39.66 2 42.57 -8.7 VangLTBd BLV 3.92e 4.1 ...q 95.98 86.51 145 89.40 -6.0VangIntBd BIV 2.17a 2.7 ...q 85.85 79.91 415 81.34 -3.0VangSTBd BSV 1.08e 1.2 ...q 80.25 77.83 852 78.31 -1.0VangTotBd BND 2.06e 2.3 ...q 82.71 78.30 1883 79.42 -2.6VangExDur EDV 4.81e 3.1 ...q 123.85 107.64 51 114.64 -5.2VangMegG MGK 1.33e 1.1 ...q 125.59 100.95 84 124.56 +11.9VangMegV MGV 1.53e 1.9 ...q 81.59 69.09 60 79.48 +3.9VangMega MGC 1.47e 1.5 ...q 96.61 83.15 96.61 +5.3VanHiDvY VYM 2.10e 2.4 ...q 90.93 77.84 659 87.62 +2.3sVangEMI VXF 1.13e .9 ...q 122.48 99.41 477 123.43 +10.5VangGrth VUG 1.38e .9 ...q 157.81 127.70 471 156.81 +11.5sVangLgCp VV 1.84e 1.4 ...q 131.68 111.05 205 131.64 +7.4sVangMidC VO 1.76e 1.1 ...q 164.17 140.54 220 164.25 +6.1sVangSmCp VB 1.63e 1.0 ...q 162.49 131.26 925 163.67 +10.7sVangSCG VBK 1.19e .6 ...q 183.70 141.75 103 184.66 +14.8sVangSCV VBR 1.96e 1.4 ...q 141.76 118.63 186 142.72 +7.5sVangTSM VTI 2.17e 1.5 ...q 147.69 123.79 2089 148.00 +7.8VangValu VTV 2.05e 1.9 ...q 113.46 96.02 785 110.35 +3.8sVangSP500 VOO 3.81e 1.4 ...q 263.37 222.12 1928 263.01 +7.2VangMCVal VOE 1.76e 1.5 ...q 117.97 101.45 169 114.96 +3.0sVangMCGr VOT .82e .6 ...q 140.54 115.95 87 140.20 +9.8VangREIT VNQ 3.08e 3.7 ...q 86.14 72.05 3149 83.61 +.8VangDivAp VIG 1.82e 1.7 ...q 108.99 91.60 460 108.69 +6.5VangAllWld VSS 2.83e 2.5 ...q 127.14 109.90 86 113.35 -4.9VangTotW VT 1.53e 2.0 ...q 78.12 68.18 78.12 +5.2VangAllW VEU 1.34e 2.6 ...q 58.90 50.25 1901 51.88 -5.2VangEmg VWO 1.10e 2.6 ...q 50.99 40.33 13517 41.97 -8.6VangPacif VPL 1.37e 2.0 ...q 77.96 66.86 129 69.19 -5.1VangEur VGK 1.71e 3.0 ...q 63.60 54.26 2886 56.35 -4.7VangTEBd VTEB .28e ... ...q 52.07 50.36 248 51.01 -1.3Vang500Gr VOOG 1.62e 1.0 ...q 154.95 124.00 47 154.29 +12.7Van500Val VOOV 2.01e 1.8 ...q 116.72 99.89 15 112.00 +1.8sVanSC600V VIOV 1.66e 1.1 ...q 147.80 114.52 14 149.41 +12.9sVanSC600G VIOG 1.13e .6 ...q 174.72 128.05 23 176.00 +20.6sVangSC600 VIOO 1.19e .7 ...q 161.64 121.82 38 163.28 +17.2sVanMC400V IVOV 1.50e 1.2 ...q 129.25 109.33 14 130.23 +7.0sVanMC400G IVOG 1.16e .8 ...q 144.19 118.23 10 144.80 +8.8sVanMC400 IVOO 1.57e 1.1 ...q 136.38 113.66 30 137.35 +7.4VangFTSE VEA 1.10e 2.6 ...q 47.89 41.57 6803 42.84 -4.5sVangCnD VCR 2.03e 1.1 ...q 176.97 138.69 76 178.05 +14.2VangCnS VDC 3.69e 2.6 ...q 151.29 126.78 123 141.84 -2.9VangEngy VDE 2.37e 2.3 ...q 109.79 83.80 249 101.66 +2.7VangFncl VFH .90e 1.3 ...q 75.48 59.92 338 71.82 +2.5sVanHC Etf VHT 1.96e 1.1 ...q 173.68 144.43 327 173.68 +12.7VangIndl VIS 2.25e 1.5 ...q 151.28 125.65 73 146.59 +3.0sVangInfT VGT 1.61e .8 ...q 194.77 144.98 345 193.98 +17.8VangMat VAW 2.12e 1.6 ...q 144.65 120.57 110 133.73 -2.2VangUtil VPU 3.41e 2.8 ...q 125.54 104.82 102 120.37 +3.2VangTel VOX 3.14e 3.6 ...q 95.57 81.62 61 86.51 -5.1VantageEn VEI ... ... ... VarianMed VAR ... ... 86 130.29 98.34 545 112.35 +1.1VectorGp VGR 1.60b 9.7 24 23.14 16.44 850 16.51 -26.2Vectren VVC 1.80 2.5 28 71.74 58.00 423 71.45 +9.9Vectrus VEC ... ... 15 41.48 26.62 49 33.34 +8.1VedantaLtd VEDL 1.20e 9.7 ... 21.99 11.58 552 12.34 -40.8sVeevaSys VEEV ... ... 98 86.52 52.17 1195 87.09 +57.5VenatorM n VNTR ... ... ... 26.90 11.04 349 12.00 -45.8Ventas VTR 3.16 5.3 16 69.92 46.55 1529 59.16 -1.4VentasR 43 VTRB 1.36 5.4 ... 25.80 24.15 2 25.14 -.1Veoneer n VNE ... ... ... 55.21 41.45 53.89 +26.4Vereit VER .55 6.9 ...cc 8.75 6.52 8293 7.93 +1.8Vereit pf VERpF 1.68 6.6 ... 26.10 24.43 34 25.33 -.9VeriFone PAY ... ... 32 23.14 14.90 23.03 +30.0Veritiv VRTV ... ... ...dd 51.00 20.35 124 48.45 +67.6VerizonCm VZ 2.36 4.3 7 55.21 43.97 11515 54.91 +3.7VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 12 25.75 -2.4VermilnE g VET 2.03 ... ... 40.59 30.18 157 31.12 -14.3sVerso Cp VRS ... ... ... 28.77 3.84 453 29.34 +67.0Versum VSM .24f .6 ... 42.74 33.06 406 37.83 -.1sViadCorp VVI .40 .6 31 61.85 49.20 68 62.05 +12.0Vicon VII ... ... ...dd .76 .17 .21 -48.5sVictSCHiD CSB .60e ... ...q 48.27 39.24 5 48.67 +9.1VinaConc VCO .66e 1.6 ... 47.99 31.95 42.02 +13.6VinceHlg rs VNCE ... ... 7 23.69 3.20 42 22.58 +264.8Vipshop VIPS ... ... 6 19.14 7.00 8660 7.31 -37.6VirnetX VHC ... ... ...dd 8.75 2.10 100 2.95 -20.3VirDynCr n BLHY ... ... ... 25.65 24.24 6 24.44 -1.4VirShUS n VESH ... ... ... 24.93 20.86 21.36 -6.5ZweigTR ZTR .97 8.1 ...q 14.18 10.74 108 11.93 -11.0VirtGblMSc VGI 1.87 13.9 ...q 19.46 13.19 65 13.42 -23.3Visa s V .84 .6 47 143.14 102.26 6849 140.04 +22.8VishayInt VSH .34f 1.5 ...dd 26.50 16.65 1810 23.15 +11.6sVishayPrc VPG ... ... 41 44.82 20.15 61 44.50 +76.9VistaGold VGZ ... ... ...dd .92 .47 78 .54 -23.3VistaOutd n VSTO ... ... ...dd 23.71 12.36 520 18.25 +25.3VistraEn n VST ... ... ... 24.81 17.10 2025 22.33 +21.9VitaminSh VSI ... ... 14 13.50 2.95 621 12.70 +188.6VivintSolar VSLR ... ... 20 6.15 2.70 254 5.30 +30.9VMware VMW ... ... 41 165.00 95.53 1026 151.68 +21.0sVoceraCm VCRA ... ... ...dd 33.17 22.43 235 32.77 +8.4VolarisAv VLRS ... ... ... 13.24 4.87 412 7.34 -8.5VolitionRX VNRX ... ... ... 4.00 1.44 120 1.84 -37.4VoltInfoSci VISI ... ... ...dd 4.90 2.16 39 3.50 -7.9Vonage VG ... ... ...dd 14.61 7.62 1522 14.30 +40.6Vornado VNO 2.52 3.3 27 80.30 64.14 982 75.85 -3.0Vorndo pfK VNOpK 1.43 5.7 ... 25.93 23.64 10 25.21 -.2Vorndo pfL VNOpL 1.35 5.6 ... 25.76 22.37 11 24.30 -2.4Vornad pfM VNOpM 1.31 5.7 ... 25.18 21.57 14 23.08 -8.0Voxeljet VJET ... ... ... 6.37 3.07 28 3.39 -25.8VoyaAsPcD IAE 1.02 10.8 ...q 11.38 9.17 17 9.45 -9.8VoyaEmHi IHD .92 11.8 ...q 9.86 7.61 54 7.81 -12.2VoyaFincl VOYA .04 .1 18 55.27 35.82 889 50.68 +2.4VoyaGlAdv IGA 1.12 9.5 ...q 11.85 10.54 31 11.74 +2.7VoyaGlbDv IGD .91 12.1 ...q 8.16 7.00 135 7.53 -2.8VoyaInfra IDE 1.46 9.8 ...q 17.66 14.25 39 14.88 -11.7VoyaIntHD IID .83 12.7 ...q 7.90 6.40 27 6.51 -13.7VoyaPrRTr PPR .29 5.8 ...q 5.25 4.93 560 4.99 -1.6VoyaNatRs IRR .81 13.0 ...q 7.00 5.75 82 6.20 -1.0VulcanM VMC 1.12 1.0 24 141.20 108.17 1016 111.77 -12.9W -W&T Off WTI .40 6.5 11 9.12 1.83 3836 6.20 +87.3WBI TacGr WBIA .03e .1 ...q 26.51 22.50 71 25.62 +1.9WBI TactV WBIB .08e .3 ...q 27.48 23.67 38 24.91 -5.5sWBI TacYd WBIC .28e 1.2 ...q 23.83 20.92 427 24.01 +7.3WBI TacSel WBID .05e .2 ...q 25.62 21.85 17 25.03 +2.2WBI LCTG WBIE .19e .7 ...q 28.05 23.50 307 27.69 +6.3WBI LCTV WBIF .22e .7 ...q 30.46 25.84 266 30.17 +4.3WBI LCTY WBIG .31e 1.1 ...q 28.00 22.70 252 27.16 +5.1WBI LCTS WBIL .04e .1 ...q 29.15 24.92 239 27.90 +1.7sWBI PwFact WBIY ... ... ... 27.94 22.39 761 27.99 +5.2WBITacRot WBIR ... ... ... 26.78 24.31 190 25.06 -1.5WBI TacInc WBII .26e 1.1 ...q 25.76 23.77 159 24.04 -5.3WBI THiInc WBIH .45e 1.9 ...q 25.43 23.68 775 24.23 -2.8WEC Engy WEC 2.21 3.3 22 70.09 58.48 1805 67.77 +2.0WEX Inc WEX ... ... 35 198.82 102.47 282 184.64 +30.7WNS Hldg WNS ... ... 26 54.38 34.65 86 51.32 +27.9WP Carey WPC 4.06 6.1 18 72.41 59.23 255 66.32 -3.7WPP plc WPP 3.91e 4.7 ... 103.53 73.66 100 83.45 -7.9WPX Engy WPX ... ... ...dd 19.78 9.38 3638 18.00 +27.9WPX pfA WPXp 1.56 2.0 ... 81.68 45.44 76.25 +23.3Wabash WNC .30 1.6 14 26.54 17.47 544 19.10 -12.0WABCO WBC ... ... 17 162.20 113.00 166 124.62 -13.2Wabtec WAB .48 .4 34 114.85 69.20 774 110.41 +35.6WaddellR WDR 1.00 4.8 14 23.82 17.53 974 21.05 -5.8WageWrks WAGE ... ... 30 65.80 38.40 425 52.80 -14.8WalMart WMT 2.08f 2.2 23 109.98 77.50 10521 96.08 -2.7WalkerDun WD ... ... 8 61.44 42.66 142 55.23 +16.3WarrMet n HCC .20 ... ... 31.65 11.22 822 24.20 +22.7WashPrGp WPG 1.00 12.6 21 8.87 5.40 1948 7.92 +11.2WashPr pfH WPGpH 1.88 8.1 ... 25.55 20.05 2 23.29 -5.3WashPr pfI WPGpI 1.72 8.1 ... 25.84 19.11 9 21.15 -14.6WREIT WRE 1.20 3.8 31 33.75 24.92 422 31.58 +1.5WasteCon s WCN .56 ... 42 80.18 63.50 756 78.99 +11.3WsteMInc WM 1.85 2.0 19 91.64 75.28 1489 90.88 +5.3Waters WAT ... ... 28 220.20 177.58 508 187.43 -3.0Watsco WSO 5.80 3.3 33 192.94 141.61 279 175.65 +3.3WatscoB WSO/B 5.00f 2.9 35 192.75 142.00 170.00 +.6WattsWtr WTS .84 1.0 28 93.35 59.15 152 84.50 +11.3 Wayfair W ... ... ...dd 128.44 55.33 778 124.95 +55.7WeathfIntl WFT ... ... ...dd 4.72 2.07 16451 2.75 -34.1WebsterFn WBS 1.32 1.9 22 69.63 44.04 437 68.17 +21.4WbstFn pfF WBSpF ... ... ... WtWatch WTW ... ... 52 105.73 40.93 1995 74.43 +68.1WeinRlt WRI 1.58 5.0 11 33.83 25.67 640 31.33 -4.7WeisMk WMK 1.20 2.5 23 57.82 31.26 68 48.42 +17.0Welbilt WBT ... ... ... 23.85 18.34 715 22.02 -6.3sWellcare WCG ... ... 35 297.09 162.25 384 296.78 +47.6WellsF pfJ WFCpJ 2.00 7.8 ... 26.67 25.45 25.68 +.1WellsF pfL WFCpL 75.00 5.8 ... 1359.86 1253.00 12 1295.08 -1.1WellsF pfN WFCpN 1.30 5.2 ... 25.43 23.51 21 24.86 -1.0WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 17 24.83 -1.2WellsF pfP WFCpP 1.31 5.2 ... 25.48 23.69 19 25.10 -.4WellsF pfQ WFCpQ 1.46 5.6 ... 27.89 25.17 113 25.94 -3.9WellsF pfR WFCpR 1.66 6.0 ... 29.69 26.87 118 27.80 -2.9WellsF pfT WFCpT 1.50 5.8 ... 26.78 25.09 17 25.86 -2.2WellsFargo WFC 1.72f 2.9 14 66.31 49.27 17941 58.96 -2.8WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 27 25.37 -2.2WellsF pfX WFCpX ... ... ... 26.16 24.15 52 25.28 -1.0WellsF pfW WFCpW ... ... ... 26.65 24.32 30 25.40 -2.3WellsF pfV WFCpV ... ... ... 26.82 25.00 61 26.06 -2.8EvgGlbDiv EOD .54m 9.7 ...q 6.50 5.43 148 5.55 -6.4WFAdvInco EAD .82 10.2 ...q 8.77 7.80 203 8.02 -4.5WFAdMSec ERC 1.16 9.2 ...q 13.49 12.24 82 12.57 -3.8WFREI pf WFEpA 1.59 6.1 ... 27.35 25.20 9 25.96 -2.0WFAdUtlHi ERH .90 7.1 ...q 13.50 9.51 17 12.74 -3.5Welltower WELL 1.68e 2.5 15 75.58 49.58 1989 66.39 +4.1Welltwr pfI HCNpI 3.25 5.3 ... 67.53 54.50 29 61.80 +3.2WescoAir WAIR ... ... 18 14.23 6.05 425 13.05 +76.4Wesco Intl WCC ... ... 18 69.35 48.95 198 61.70 -9.5WestPhrm WST .56 .5 49 117.75 82.74 263 115.96 +17.5WstnAlliB WAL ... ... 16 64.06 44.83 531 58.79 +3.8WstnAll56 WALA 1.56 6.1 ... 26.71 25.15 11 25.50 -2.7WstACpLn TLI .87 8.7 ...q 10.95 9.93 28 10.03 -4.7WAstEMkt EMD .84 6.3 ...q 16.16 13.11 99 13.42 -13.7WsADefOp GDO 1.36 8.3 ...q 18.58 16.28 37 16.50 -8.3WAstGlbHi EHI 1.16 12.6 ...q 10.40 9.03 85 9.20 -10.0WstAstHI2 HIX .80 13.7 ...q 7.28 5.97 178 6.42 -7.9WAHiInOp HIO .43 8.8 ...q 5.19 4.73 193 4.82 -4.9WAstHYOp HYI 1.32 9.1 ...q 15.73 14.37 64 14.54 -3.8WstnAsst PAI .69 4.9 ...q 17.37 13.32 9 13.95 -11.9WstnAsInt SBI .48 5.6 ...q 9.98 8.57 92 8.61 -7.5WAstDefOp IGI 1.20 6.0 ...q 23.67 19.56 15 20.16 -11.8WAMgdMu MMU .78 6.1 ...q 14.60 12.54 69 12.75 -9.4WstAstMtg WMC 1.24e 11.4 11 11.11 8.54 144 10.84 +8.9WAMtDOp DMO 2.82a 12.4 ...q 27.00 21.50 93 22.73 -7.9WA MunDef MTT 1.01a 4.8 ...q 23.85 20.45 23 21.22 +1.6WstAMunHi MHF .34 4.7 ...q 8.05 7.08 18 7.20 -2.7WAMunPrt MNP .87 6.1 ...q 16.21 13.94 13 14.21 -6.7WAstBdF WEA 1.08 8.5 ...q 14.34 12.50 15 12.77 -7.5WstAVari GFY .93 5.7 ...q 17.79 16.38 1 16.44 -5.3WAstInfSc WIA .38 3.4 ...q 12.10 11.20 41 11.38 -3.5WAstInfOpp WIW .40 3.7 ...q 11.75 10.92 69 10.99 -3.8WstC&G gs WRN ... ... ... 1.44 .65 26 .71 -29.7WstnGasEq WGP 2.19f 6.2 22 42.92 31.63 298 35.54 -4.4WstnGasPt WES 3.80f 7.5 41 54.40 40.44 940 50.85 +5.7WstnRef wi WNR ... ... ... WstnUnion WU .76 4.0 10 22.21 18.38 3760 18.89 -.6WestlkChm WLK 1.59f 1.6 10 124.30 70.26 631 97.31 -8.7WestlkCLP WLKP 1.63f 6.4 17 27.75 21.10 15 25.50 +2.2WestmRs s WMLP .46m 22.9 ...dd 5.58 .98 794 2.02 -27.6WestpacBk WBK 1.52e 7.0 ... 26.38 20.52 269 21.68 -11.1WestRck WRK 1.72 3.1 16 71.55 52.78 1914 55.50 -12.2WestwdH WHG 2.72 4.6 12 71.00 53.51 26 58.83 -11.1Weyerhsr WY 1.28 3.6 31 38.39 31.16 1955 35.25 WheatPr g WPM .28e ... 23 22.87 17.61 1959 18.31 -17.3Whrlpl WHR 4.60f 3.5 ...dd 190.73 122.20 624 130.37 -22.7WhtMtIns WTM 1.00 .1 62 946.52 786.23 14 930.57 +9.3WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 8.4 34 15.15 10.06 239 13.57 -5.8WhitngPet rs WLL ... ... ...dd 56.47 15.88 1575 46.88 +77.0WidOpW n WOW ... ... ... 16.66 6.03 222 11.79 +11.5WidePoint WYY ... ... ...dd .73 .40 166 .46 -29.2WildhRs n WRD ... ... ... 29.67 10.36 918 19.51 +6.0WileyJA JW/A 1.20 1.9 17 71.75 51.50 445 64.85 -1.4WileyJB JW/B 1.20 1.9 17 71.40 51.76 64.16 -2.3WLyonHm WLH ... ... 11 32.95 19.77 601 21.44 -26.3WmsCos WMB 1.36 4.5 12 33.67 24.00 12545 30.52 +.1WmsSon WSM 1.72 2.9 18 65.99 42.68 2419 60.26 +16.6Winnbgo WGO .40 1.1 12 58.65 33.95 499 37.55 -32.5Wipro s WIT .03e .6 ... 6.05 4.50 997 5.09 -6.9WirelessT WTT ... ... ...dd 2.64 1.36 7 1.82 -25.1WT IntQua IQDG ... ... ... 32.75 28.98 8 30.18 -1.7WT ST HiYl SFHY ... ... ... 51.40 48.47 2 50.33 +2.7WT ShTr n SFIG ... ... ... 49.77 48.54 48.85 -1.0WT HiYld n WHFY ... ... ... 52.27 48.72 3 49.44 -1.8WT Corp n WFIG ... ... ... 50.07 47.25 48.25 -3.4WT EmMDv DVEM ... ... ... 36.70 30.37 6 31.24 -5.9WT G exMx XMX ... ... ... 31.68 27.35 0 30.38 +2.5WT DyCEu DDEZ ... ... ... 33.88 29.57 0 29.80 -5.4WT DyInEq DDWM ... ... ... 32.00 28.55 14 29.33 -4.0WT DyInSm DDLS ... ... ... 34.74 30.34 0 31.20 -6.9WT DynCJp DDJP ... ... ... 31.29 27.42 27.94 -6.5sWTBearEq DYB ... ... ...q 26.76 24.72 2 26.79 +2.8sWT LgSEq DYLS ... ... ...q 35.37 29.20 32 35.49 +8.9WT EuLoc EZR ... ... ... 34.19 26.35 27.00 -13.3WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.76 24.20 26.04 -.6WT GlSmC GSD ... ... ... 35.24 30.17 32.61 -1.4WTWkDUSE USWD ... ... ...q 34.04 29.50 32.50 +2.5WT StrDl n EMSD ... ... ... 29.79 27.19 28.46 +1.8WT DomE n WUSA ... ... ... 33.00 27.98 31.10 -1.2WT JpnHCr DXJH 4.10e .6 ...q 38.12 32.26 37.83 +2.7WTUSEnYd AGGY 1.44 3.0 ...q 55.58 48.18 496 48.77 -3.8WTxUSDiv DXUS .04e ... ...q 28.05 25.16 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 28.83 10 30.41 -2.2sWT PutStr PUTW ... ... ... 30.48 26.65 13 30.45 +4.8WT EMexSt XSOE .77e 2.7 ...q 35.10 27.47 30 28.89 -9.3WT JpDvG JHDG ... ... ...q 30.34 25.63 38 27.16 -6.2WTIntHDv IHDG .70e 1.4 ...q 32.92 29.39 27 32.53 +2.7WT EurDiv EUDG .51e 1.9 ...q 28.46 25.24 1 26.21 -2.8WTFltRtTr USFR ... ... ...q 27.90 24.97 303 25.07 +.3WT EurHdg HEDJ 3.51e 2.3 ...q 67.62 60.26 680 64.28 +.9WT AsiaDb ALD 1.02 2.4 ...q 46.97 43.06 1 43.38 -5.1WTEmLDbt ELD 1.74 5.3 ...q 40.08 32.81 22 33.04 -14.1WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.62 0 25.09 +.2WisYldEn n SHAG ... ... ... 52.53 48.66 7 48.96 -1.6sWis US Mul USMF ... ... ... 30.71 25.15 21 30.79 +10.8GrnHCmdty GCC ... ... ...q 19.89 17.35 31 17.96 -6.6WT Diefa DWM .74e 1.4 ...q 59.63 51.32 33 52.93 -5.1WT DefaEq DTH 1.75e 4.2 ...q 47.40 40.40 16 41.69 -6.1WTDv exF DTN 2.48e 2.7 ...q 92.93 80.20 7 91.37 +3.4WTEurEq DEW 1.75e 3.7 ...q 51.17 45.27 4 46.91 -3.3WTEurSC DFE 1.48e 2.3 ...q 75.61 61.79 60 64.21 -9.0WT EqInco DHS 2.10e 2.9 ...q 75.26 66.21 19 72.73 -.2WTIntD exF DOO 2.01e 4.8 ...q 46.39 40.98 6 42.13 -2.9WT IntLC DOL 1.69e 3.5 ...q 54.18 46.64 24 48.04 -5.1WTIntMC DIM 1.53e 2.3 ...q 73.72 63.02 73 65.11 -5.6WTIntSC DLS 1.16e 1.6 ...q 81.62 68.79 63 70.80 -7.8WTGxUSDv DNL .99e 1.7 ...q 62.84 55.29 11 58.02 -2.0WTJpnSC DFJ 1.26e 1.7 ...q 85.64 71.84 20 73.81 -8.2WTJpHedg DXJ 1.37e 2.5 ...q 62.78 50.93 1282 53.83 -9.3WT LCD DLN 1.84e 1.9 ...q 97.25 83.70 22 94.69 +2.8sWT MCD s DON ... ... ...q 37.36 31.65 285 37.41 +6.0WTAustDiv AUSE 1.46e 2.6 ...q 61.99 54.71 2 57.18 -4.0WTAsiaPxJ AXJL 2.22e 3.3 ...q 75.33 65.32 2 67.68 -3.6sWT SC s DES ... ... ...q 30.66 25.48 206 30.66 +5.5WT TotDv DTD 2.05e 2.1 ...q 97.46 84.32 2 95.92 +3.2WT MgdFut WDTI ... ... ...q 40.66 38.44 8 40.04 +1.1WT EmCur CEW ... ... ...q 20.09 17.89 5 18.16 -6.5WTChiYuan CYB ... ... ...q 26.90 24.78 26.78 +2.7WTBrzReal BZF ... ... ...q 19.45 18.05 18.90 +3.8WTESCDv DGS 1.29e 2.7 ...q 57.04 45.32 72 46.92 -10.0WT EmEq DEM 1.80e 4.1 ...q 50.31 41.82 205 43.41 -4.3WTGxUSRe DRW 1.22e 4.0 ...q 34.85 29.21 45 30.24 -7.1WT JpCapG DXJC 3.43e 2.0 ...q 31.10 24.41 26.91 -7.2WT India EPI .22e .8 ...q 29.52 24.49 1711 26.79 -3.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:A-MarkPM AMRK .32 2.4 57 18.83 10.39 4 13.15 -10.2sAAON AAON .32f .7 54 42.25 29.05 260 42.75 +16.5AC Immun n ACIU ... ... ... 17.40 6.94 49 8.65 -32.4ACI Wwde ACIW ... ... ...cc 28.00 20.23 304 27.53 +21.4ACM Rsc n ACMR ... ... ... 15.60 4.74 46 13.50 +157.1ACNB Cp ACNB .92 2.7 19 36.00 26.00 8 34.55 +16.9AGNC Inv AGNC 2.16 11.1 6 21.94 17.84 2521 19.38 -4.0AGNC pfB AGNCB 1.94 7.5 ... 26.87 25.28 5 25.97 +.5AGNC pfC AGNCN 1.75 6.6 ... 26.79 24.95 28 26.40 +2.6ALJ Reg n ALJJ ... ... ... 3.75 1.42 2 2.07 -34.3AMAG Ph AMAG ... ... ...dd 26.10 11.93 380 24.75 +86.8AMC Net AMCX ... ... 11 69.02 46.89 578 62.97 +16.4ANGI Hme ANGI ... ... ... 20.55 10.24 822 20.22 +93.3ANI Ph h ANIP ... ... 23 74.70 44.98 80 56.71 -12.0ARC Grp ARCW ... ... ...dd 2.95 1.80 12 2.00 -4.8ARCAbio rs ABIO ... ... ...dd 2.00 .45 897 .62 -54.1ASLAN n ASLN ... ... ...dd 10.44 5.08 5 8.50 +51.5ASML Hld ASML 1.71e .9 38 221.66 150.94 675 200.49 +15.3ASV Hld n ASV ... ... ... 10.80 4.75 14 5.70 -43.8ATA Inc ATAI ... ... ... 6.60 3.69 262 6.39 +50.8sATN Intl ATNI .68 .9 ...dd 74.71 49.34 109 75.58 +36.8AV Homes AVHI ... ... 6 22.03 14.65 200 21.50 +29.1AXT Inc AXTI ... ... 21 10.75 5.80 204 7.45 -14.4AbeonaTh ABEO ... ... ...dd 22.75 7.50 403 14.20 -10.4Abeona wt ABEOW ... ... ... 17.56 4.05 9.55 -17.7Ability rs ABIL ... ... ... 14.55 2.14 196 4.34 -1.4Abiomed ABMD ... ... ...cc 450.93 144.01 384 364.12 +94.3Abraxas AXAS ... ... ... 3.27 1.59 1027 2.27 -7.7AcaciaC n ACIA ... ... ...dd 50.10 24.72 419 37.60 +3.8AcaciaTc ACTG .50 12.8 ...dd 5.50 2.90 148 3.90 -3.7AcadiaHlt ACHC ... ... 17 49.05 26.92 526 39.10 +19.8AcadiaPh ACAD ... ... ...dd 41.20 12.77 1941 14.11 -53.1Acasti g rs ACST ... ... ...dd 3.36 .43 66 .49 -48.3AccelrDiag AXDX ... ... ...dd 30.35 16.75 160 22.65 -13.5Acceleron XLRN ... ... ...dd 50.00 32.46 245 48.49 +14.3AccessNt ANCX .64f 2.3 24 30.99 24.36 28 28.09 +.9Accuray ARAY ... ... ...dd 6.15 3.20 697 4.00 -7.0AcelRx ACRX ... ... ...dd 5.75 1.55 542 2.90 +43.2sAcerTh rs ACER ... ... ... 30.23 7.66 68 30.78 +122.2AcetoCorp ACET .04m 1.2 ...dd 16.11 2.22 181 3.31 -68.0Achaogen AKAO ... ... ...dd 19.74 5.11 627 5.39 -49.8AchvLfS rs ACHV ... ... ...dd 42.00 2.67 141 3.24 -75.9Achillion ACHN ... ... ...dd 5.19 2.33 2139 2.63 -8.7AclarisTh n ACRS ... ... ...dd 28.93 15.07 151 15.93 -35.4AcordaTh ACOR ... ... 54 36.35 16.55 306 28.90 +34.7ActivsBliz ATVI .34f .5 40 81.64 57.29 5962 69.66 +10.0Acxiom ACXM ... ... 88 45.72 18.60 748 45.10 +63.6AdamasPh ADMS ... ... ...dd 44.00 13.85 434 22.41 -33.9tAdamisPh ADMP ... ... ...dd 5.85 2.26 1624 2.25 -48.9Adaptim n ADAP ... ... ... 14.63 4.84 240 8.47 +26.8AddusHmC ADUS ... ... 45 71.78 30.95 305 60.60 +74.1ADDvtgTch AEY ... ... ...dd 2.33 1.21 6 1.44 -2.0AdestoTc n IOTS ... ... ...dd 10.80 4.70 295 5.65 -12.4AdialPh n ADIL ... ... ... 4.40 3.00 9 3.71 -8.4AdmaBio ADMA ... ... ...dd 6.86 2.01 225 5.65 +76.0AdobeSy ADBE ... ... 58 263.83 143.95 2148 251.50 +43.5 Adomani n ADOM ... ... ... 13.81 .50 392 .72 -83.8Adtran ADTN .36 2.1 ...dd 25.10 13.95 248 16.90 -12.7AduroBio n ADRO ... ... ...dd 12.35 5.10 216 5.85 -22.0AdvEmis n ADES 1.00 8.9 2 12.20 7.00 39 11.20 +15.9AdvEnId AEIS ... ... 16 95.00 56.22 319 58.45 -13.4AdvMatls CDTI ... ... ...dd 2.59 1.09 1.17 -25.8sAMD AMD ... ... ...cc 20.28 9.04 54620 20.40 +98.4Advaxis wt ADXSW ... ... ... 3.70 .62 .87 -13.3Advaxis ADXS ... ... ...dd 7.45 1.15 246 1.42 -50.0AdverumBi ADVM ... ... ...dd 8.59 2.45 280 5.50 +57.1AdS Shrt n DWSH ... ... ... 25.59 24.65 4 24.91 -.5sAdS Micr n DWMC ... ... ... 25.50 23.69 0 24.79 +.4AdvS Vice n ACT ... ... ... 29.50 24.23 3 26.00 -.8Aegion AEGN ... ... 22 28.19 19.81 112 25.51 +.3AegleaBio n AGLE ... ... ...dd 12.00 2.94 129 9.47 +75.0AehrTest h AEHR ... ... ... 4.10 2.12 47 2.48 -8.3Aemetis AMTX ... ... ...dd 3.12 .45 21 1.30 +136.4AeriePhm AERI ... ... ...dd 74.75 47.05 412 62.50 +4.6sAeroViron AVAV ... ... ...cc 86.19 37.07 240 86.18 +53.5AEtern g rs AEZS ... ... ...dd 3.25 1.12 64 1.77 -25.0Aethlon rs AEMD ... ... ...dd 3.85 .79 45 1.09 -3.5AeviGeno GNMX ... ... ...dd 2.65 .83 401 1.25 +4.2AffimedNV AFMD ... ... ...dd 2.85 1.15 124 1.65 +26.9Agenus AGEN ... ... ...dd 6.19 1.55 3863 1.88 -42.3AgileThr h AGRX ... ... ...dd 5.40 .23 224 .25 -90.6Agilysys AGYS ... ... ...dd 16.80 10.00 76 15.99 +30.2AgiosPhm AGIO ... ... ...dd 99.82 51.62 257 76.06 +33.0AgroFresh AGFS ... ... 14 8.75 4.94 240 6.13 -17.2AgroFr wt AGFSW ... ... ... .72 .13 .50 +22.0AileronT n ALRN ... ... ... 15.48 1.98 275 2.36 -77.6Aimmune n AIMT ... ... ...dd 42.00 18.90 279 27.90 -26.2sAirT Inc AIRT ... ... ...dd 35.08 14.90 2 35.30 +43.0AirTrnsp ATSG ... ... 51 27.67 19.17 400 21.30 -8.0AirMedia AMCN ... ... ...dd 2.87 .38 150 .46 -60.0Airgain n AIRG ... ... 48 12.16 7.31 32 11.96 +33.0AkamaiT AKAM ... ... 66 83.08 44.65 907 72.78 +11.9AkariTh rs AKTX ... ... ... 11.95 1.70 30 1.89 -56.4AkceaTh n AKCA ... ... ... 40.75 13.94 863 35.35 +103.6AkebiaTher AKBA ... ... ...dd 20.25 7.42 379 7.89 -46.9AkersBios AKER ... ... ...dd 1.82 .12 1429 .24 +79.1Akorn Inc AKRX ... ... 51 33.63 10.76 2682 17.92 -44.4Akoustis n AKTS ... ... ... 9.50 4.86 166 7.52 +20.7sAlarm.cm n ALRM ... ... 57 56.00 33.39 491 56.71 +50.2AlaskCom ALSK ... ... 12 2.91 1.39 43 1.62 -39.6Albireo ALBO ... ... ... 39.87 20.25 34 31.20 +21.9Alcentra h ABDC .72 11.5 ...dd 11.24 5.75 21 6.27 -25.3AlderBioPh ALDR ... ... ...dd 20.87 8.60 574 18.70 +63.3AldeyraTh ALDX ... ... ... 11.90 3.90 79 7.45 +9.6Alexion lf ALXN ... ... 45 149.34 102.10 1007 116.99 -2.2Alico ALCO .24 .7 ...dd 34.80 25.55 3 32.00 +8.5AlignTech ALGN ... ... ...cc 385.00 165.18 515 355.89 +60.2AlimerSc h ALIM ... ... ...dd 1.46 .74 121 .93 -30.5Alkermes ALKS ... ... ...dd 71.22 39.54 504 45.69 -16.5Allakos n ALLK ... ... ... 45.95 26.00 90 39.55 +26.6AllgnceBc n ABTX ... ... 32 46.85 31.75 15 45.10 +19.8AllegiantT ALGT 2.80 2.0 10 181.45 111.54 106 136.60 -11.7AllegMrg n ALGR ... ... ... 9.58 9.50 748 9.54 AllegMr wt ALGRW ... ... ... AllegrM rt ALGRR ... ... ... .43 .34 301 .41 +10.8 sAllegMrg un ALGRU ... ... ... 10.26 10.04 10 10.22 +1.8AllenaPh n ALNA ... ... ... 17.56 6.13 39 11.21 +11.4All MMA n AMMA ... ... ... 3.07 .15 31 .19 -83.7AllnceRes ARLP 2.08f 10.3 5 21.90 15.55 292 20.25 +2.8AldHlPrd rs AHPI ... ... ...dd 5.25 1.72 5 2.36 +12.9AlliedMot AMOT .12 .2 47 51.80 23.26 63 48.69 +47.1Alliqua rs ALQA ... ... ...dd 4.58 1.58 51 2.72 +50.3sAllotComm ALLT ... ... ...dd 6.53 4.74 61 6.49 +21.8AllscriptH MDRX ... ... ...dd 16.13 10.78 1261 14.73 +1.2AlnylamP ALNY ... ... ...dd 153.99 70.76 645 97.50 -23.3AlphaOmg AOSL ... ... 19 18.72 12.92 73 14.62 -10.6Alphabet C GOOG ... ... 33 1273.89 903.40 1188 1201.62 +14.8Alphabet A GOOGL ... ... 37 1291.44 918.60 1125 1217.41 +15.6Alphatc rs ATEC ... ... ... 4.27 1.80 263 3.77 +41.7AlpImmu n ALPN ... ... ...dd 12.87 5.28 58 5.70 -49.1AlpsRtSec n SWIN ... ... ... 32.49 27.49 2 32.21 +8.2AltaMesa n AMR ... ... ...dd 10.79 4.04 3632 4.44 -55.2AltaMsa wt AMRW ... ... ... 2.50 1.28 2.02 +35.2Altaba AABA ... ... ...cc 82.45 62.10 4675 70.25 +.6Altair A n ALTR ... ... ...dd 41.81 16.55 592 40.14 +67.8Altimm rs ALT ... ... ...dd 3.16 .25 218 .31 -84.6sAltisrce n ASPS ... ... 2 36.34 19.50 82 37.52 +34.0AltraIndlM AIMC .68 1.7 23 53.70 39.65 189 40.90 -18.8AmTrstFn AFSI .34 2.3 15 14.75 8.80 561 14.50 +44.0sAmalBk n AMAL ... ... ... 16.64 16.00 67 16.64 +.8Amarin AMRN ... ... ... 4.60 2.35 1820 2.84 -29.2Amazon AMZN ... ... ...cc 1925.00 931.75 3066 1883.42 +61.0AmbacF wt AMBCW ... ... ... 9.09 5.04 5.76 +.3AmbacFin AMBC ... ... 9 23.34 13.17 481 21.70 +35.8Ambarella AMBA ... ... ...cc 66.23 37.10 593 38.35 -34.7Amdocs DOX 1.00 1.5 18 71.72 61.00 801 64.78 -1.1Amedica rs AMDA ... ... ... 6.94 .33 649 .38 -88.5Amedisys AMED ... ... 69 121.67 45.60 278 119.92 +127.5AMERCO UHAL 1.50e ... 20 400.99 317.43 47 380.99 +.8AmeriHld n AMRH ... ... ... 13.50 .70 72 1.61 -48.1AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 8.5 20 6.50 5.25 177 5.85 -3.3AmCarM CRMT ... ... 17 89.85 36.50 140 84.50 +89.2AmAirlines AAL .40 1.0 7 59.08 35.64 6470 40.33 -22.5ACapSenF ACSF 8.80c ... 6 12.50 10.35 71 12.25 +16.4AmElTech AETI ... ... ...dd 2.53 .62 56 .93 -38.0AmFinTr n AFIN .04p ... ... 16.80 13.15 215 16.40 +9.3AmerNtl AMNB 1.00 2.4 17 43.00 34.95 7 41.45 +8.2AmNatIns ANAT 3.28 2.5 22 134.03 110.43 31 130.20 +1.5AmOutBr AOBC ... ... 26 19.10 8.32 1331 9.70 -24.5AmPubEd APEI ... ... 30 46.15 17.40 114 35.75 +42.7AmRailcar ARII 1.60 3.4 6 47.77 34.30 35 47.46 +14.0AmrRvr AMRB .20 1.3 28 17.50 12.21 1 15.55 +2.0sASoft lf AMSWA .44 2.6 43 16.93 9.26 72 16.92 +45.5AmSupr rs AMSC ... ... ...dd 8.03 3.06 76 6.38 +75.8AWoodmk AMWD ... ... 24 148.44 78.75 108 86.60 -33.5AmerisBc ABCB .40 .8 19 59.05 41.05 277 50.05 +3.8Amerisafe AMSF .88 1.4 25 67.82 51.55 90 63.20 +2.6AmrSvFin ASRV .08f 1.8 ... 4.55 3.80 16 4.50 +8.4AmSvFn pf ASRVP 2.11 7.6 ... 33.90 26.50 27.88 -3.9 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Wednesday, August 22, 2018

PAGE 73

AmesNatl ATLO .92f 3.0 19 32.15 26.00 3 30.80 +10.6Amgen AMGN 5.28 2.7 17 201.23 163.31 1416 197.31 +13.5AmicusTh FOLD ... ... ... 17.62 12.15 2502 12.94 -10.1AmkorTch AMKR ... ... 8 11.88 8.19 753 8.79 -12.5Amphastar AMPH ... ... ... 20.45 14.40 195 18.22 -5.3AmpOnRt ef IBUY ... ... ... 53.79 34.52 73 52.43 +28.3AmtechSys ASYS ... ... ... 15.45 4.56 272 5.16 -48.8Amyris rs AMRS ... ... ...dd 8.08 2.27 1008 7.11 +89.6AnalogDev ADI 1.92 2.0 34 103.59 76.95 3979 95.92 +7.7Anaptys n ANAB ... ... ... 134.00 20.89 337 83.01 -17.6Anavex rs AVXL ... ... ...dd 5.15 1.85 127 2.79 -13.4AnchBcWA ANCB ... ... 20 30.05 24.00 7 29.20 +17.7Andersons ANDE .66 1.6 32 41.70 29.60 127 41.25 +32.4AngioDyn ANGO ... ... ... 23.95 15.16 176 22.43 +34.9AnikaTh ANIK ... ... 20 69.81 28.54 112 41.22 -23.5Ansys ANSS ... ... 49 184.95 119.20 390 173.95 +17.9AntaresP ATRS ... ... ...dd 4.09 1.58 2967 3.65 +83.4Apellis n APLS ... ... ... 32.00 12.45 171 18.22 -16.0ApogeeE APOG .63 1.2 18 51.33 37.24 129 50.45 +10.3ApollEnd rs APEN ... ... ... 9.65 3.55 32 7.47 +33.4ApolloInv AINV .60 10.5 ... 6.20 5.18 631 5.71 +.9ApolMed n AMEH ... ... ... 30.00 10.00 99 17.10 -28.8AppFolio n APPF ... ... ...cc 79.00 37.56 97 77.50 +86.7Appian A n APPN ... ... ... 43.61 19.62 1751 33.25 +5.6Apple Inc AAPL 2.92 1.4 25 219.18 149.16 25675 215.04 +27.1ApplRecy h ARCI ... ... ...dd 1.75 .59 9 .69 -33.7AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 1.10 68 1.19 -25.2AppGenTc AGTC ... ... ...dd 5.75 3.25 130 4.30 +19.4ApldMatl AMAT .80 1.8 13 62.40 42.62 15553 43.76 -14.4ApldOptoel AAOI ... ... 24 71.29 22.54 531 40.61 +7.4Approach AREX ... ... 10 4.21 2.07 178 2.25 -24.0Apptio n APTI ... ... ... 39.06 16.56 673 35.84 +52.4ApricusB rs APRI ... ... ...dd 3.34 .25 110 .29 -84.2AptevoTh n APVO ... ... ... 6.35 1.15 51 5.19 +22.4Aptinyx n APTX ... ... ... 25.21 17.35 65 23.20 +14.9AptoseB g APTO ... ... ...dd 4.55 1.30 162 2.89 +29.0AquaMetal h AQMS ... ... ...dd 8.17 1.42 228 2.36 +10.8AquaB Tc n AQB ... ... ...dd 9.99 2.25 36 2.60 -26.1AquestTh n AQST ... ... ... 19.30 14.75 79 15.84 -1.3AquinoxPh AQXP ... ... ...dd 16.90 1.96 130 3.00 -74.5ArQule ARQL ... ... ...dd 7.21 .94 967 5.99 +263.0Aradigm h ARDM ... ... ...dd 7.35 1.03 7 1.30 -80.6AratanaTh PETX ... ... ...dd 7.28 3.67 254 5.23 -.6ArbutusB g ABUS ... ... ...dd 12.60 3.45 219 9.05 +79.2ArcBest ARCB .32 .7 16 50.45 25.03 236 47.75 +33.6ArcadB rsn RKDA ... ... ... 66.56 3.60 105 6.08 +10.5ArchCap s ACGL ... ... 28 34.20 25.71 775 30.73 +1.6ArchCap pfF ACGLO 1.36 5.5 ... 25.99 23.67 9 24.65 -2.7ArchC pfE ACGLP 1.31 5.5 ... 25.25 22.75 23 23.96 -4.6ArchrkPtrs APLP 1.14 7.5 ...cc 15.71 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 6.35 2.26 45 4.13 +3.0ArcturusT rs ARCT ... ... ... 15.19 4.78 25 7.98 +.4Ardelyx ARDX ... ... ... 8.65 3.58 251 4.15 -37.1ArenaPh rs ARNA ... ... ...dd 50.05 20.02 367 36.45 +7.3AresCap ARCC 1.56f 9.0 9 17.47 15.03 1200 17.35 +10.4Argenx n ARGX ... ... ...cc 103.00 20.10 38 87.55 +38.7AridisPh n ARDS ... ... ... 13.85 12.61 42 12.92 -.6ArkRst ARKR 1.00 4.4 84 29.49 20.20 4 22.75 -15.8Arotech ARTX ... ... 22 4.35 2.70 131 3.40 -4.2ArrayBio ARRY ... ... ...dd 20.21 8.50 2559 13.86 +8.3ArrisIntl ARRS ... ... 29 30.00 22.33 1128 25.02 -2.6sArrowFn AROW 1.04 2.6 17 40.10 30.29 20 39.85 +17.4ArrCountR n DWCR ... ... ... 33.04 27.55 1 28.24 -6.5ArwDWATc DWAT .09e .7 ...q 12.50 10.94 0 12.25 +5.2ArrowPhm ARWR ... ... ...dd 17.50 1.97 1258 14.10 +283.2Arsanis n ASNS ... ... 2 28.69 1.70 67 1.78 -86.1ArtesRes ARTNA .95 2.5 26 43.22 32.00 7 38.61 +.1ArtsWay ARTW .05 1.7 ...dd 5.45 2.00 4 2.90 -2.8AscenaRtl ASNA ... ... ...dd 4.95 1.69 1415 4.86 +106.8Ascendis n ASND ... ... ... 76.29 26.30 95 70.04 +74.8AscentCap ASCMA ... ... ... 14.15 1.68 104 2.81 -75.5AsiaPWire APWC .10e ... ... 3.05 2.26 0 2.55 -7.3AspenGp n ASPU ... ... ... 9.61 5.35 38 7.81 -12.4sAspenTech AZPN ... ... 46 109.05 58.26 470 109.66 +65.6AssembBio ASMB ... ... ...dd 67.36 24.74 107 37.38 -17.4AssertThr ASRT ... ... ...dd 9.48 4.31 570 7.39 -8.2AstaFd lf ASFI 5.30e ... ... 5.30 2.85 2 2.95 -14.3Astec ASTE .44f .9 17 64.80 44.92 215 48.31 -17.4AstroNova ALOT .28 1.6 37 20.00 11.00 5 17.90 +29.2Astronics ATRO ... ... 50 49.45 25.95 102 46.10 +11.2Astrotch rs ASTC ... ... ... 8.15 1.64 13 3.56 +6.3AsureSftw h ASUR ... ... ...dd 19.78 9.89 275 14.01 -.8AtaraBioth ATRA ... ... ...dd 54.45 12.65 620 36.95 +104.1athenahlth ATHN ... ... 98 163.94 111.61 452 152.97 +15.0Athenex n ATNX ... ... ... 20.90 13.28 197 17.15 +7.9Athersys ATHX ... ... ...dd 3.09 1.29 256 1.98 +9.4AtlAcq n ATAC ... ... ... 15.00 9.75 19 12.44 +26.2AtlAcq un ATACU ... ... ... 15.00 9.56 4 13.83 +35.6AtlAcq rt ATACR ... ... ... 1.40 .33 8 1.10 +83.3AtlanAmer AAME .02 .8 ...dd 4.00 2.20 2 2.55 -25.0AtlCapBc n ACBI ... ... 26 21.60 15.20 174 18.90 +7.4AtlanticaYd AY 1.26e 6.1 31 25.99 18.00 355 20.81 -1.9Atlanticus ATLC ... ... ... 3.83 1.52 20 2.00 -16.7AtlasAir AAWW ... ... 7 75.29 50.65 360 62.20 +6.1AtlasFin AFH ... ... ...dd 21.50 8.05 82 11.00 -46.5AtlasFin pf AFHBL 1.66 6.5 ... 27.87 24.43 2 25.70 -1.3sAtlassian n TEAM ... ... ...dd 79.82 33.16 1012 79.26 +74.1Atomera n ATOM ... ... ...dd 8.00 2.45 76 5.20 +20.1AtriCure ATRC ... ... ...dd 33.01 14.88 218 31.85 +74.6Atrion ATRI 5.40f .8 51 694.25 516.85 2 645.00 +2.3AttisInd hn ATIS ... ... ... 3.63 .32 1198 .38 -64.6AttisI wt h ATTSW ... ... ... .26 .10 .14 -12.5Attunity ATTU ... ... ...dd 19.63 6.25 233 19.04 +172.8aTyrPhm h LIFE ... ... ... 6.50 .60 735 .69 -80.2AubNB AUBN .96 2.1 21 53.96 33.22 3 46.60 +19.8Audentes n BOLD ... ... ...dd 46.18 18.35 361 33.29 +6.5AudCodes AUDC .20p ... 28 11.48 6.15 339 10.73 +45.8AuriniaPh AUPH ... ... ...dd 7.60 4.41 311 5.34 +17.9AuroraMob n JG ... ... ... 9.80 5.00 478 7.54 -14.3AutoWeb AUTO ... ... 10 9.91 2.88 12 3.58 -60.3Autodesk ADSK ... ... ...dd 142.94 101.55 2340 135.52 +29.3Autolus n AUTL ... ... ... 32.00 19.17 12 29.15 +16.6sAutoData ADP 2.76f 1.9 38 142.95 102.81 2235 143.04 +22.1tAvadelPh AVDL ... ... ...dd 11.93 4.29 343 4.46 -45.6AveThera n ATXI ... ... ... 6.90 3.06 6 3.71 +2.5AVEO Ph h AVEO ... ... ...dd 4.24 1.86 1784 2.37 -15.1AviatNet rs AVNW ... ... ...dd 19.07 12.90 11 16.76 +10.5AvidBios rs CDMO ... ... ...dd 6.57 2.24 201 5.64 +45.4AvidB pfE CDMOP 2.63 11.5 ... 27.00 21.24 22.93 -6.0AvidTech AVID ... ... ...dd 7.65 3.99 170 5.77 +7.1Avingr nrs AVGR ... ... ...dd 25.20 .95 512 1.25 -82.8AvisBudg CAR ... ... 12 50.88 30.67 1056 35.16 -19.9AvistaHl un AHPAU ... ... ... 10.45 10.00 10.40 +1.0AvistaHl wt AHPAW ... ... ... .51 .26 .39 +39.3AvistaHl n AHPA ... ... ... 10.20 9.28 1443 10.09 +1.7sAvnet AVT .76 1.5 12 48.21 35.67 973 49.14 +24.0AvroBio n AVRO ... ... ... 44.01 26.51 62 38.98 +24.9Aware AWRE ... ... 32 5.20 3.00 4 3.50 -22.2Axcelis rs ACLS ... ... 5 37.05 18.75 421 19.50 -32.1AxoGen AXGN ... ... ...dd 56.85 15.10 618 39.90 +41.0AxonEntpr AAXN ... ... ...cc 76.45 20.57 487 63.81 +140.8Axovant n AXON ... ... ...dd 27.98 1.02 1551 2.30 -56.4AxsomeT n AXSM ... ... ...dd 6.45 2.05 46 2.30 -58.9AytuBioS rs AYTU ... ... ... 136.40 3.86 40 4.41 -90.1AzurRx n AZRX ... ... ... 5.25 2.20 47 2.50 -31.3B -: B Comm BCOM 3.58e ... ... 20.49 6.27 5 7.60 -58.7BRileyFn RILY .49e 2.2 23 23.70 15.15 26 22.10 +22.1BRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.02 5 25.45 -2.1BRiley27 n RILYZ 1.88 7.5 ... 26.20 24.76 0 25.15 -2.8BRileyF27 n RILYG ... ... ... 25.90 24.49 2 24.97 -1.6BRiley23 RILYH 1.84 7.2 ... 25.72 25.07 15 25.67 +2.3BCB Bc BCBP .56 3.8 16 16.10 12.05 72 14.90 +2.8BFC Cp pf BANFP 1.80 6.6 ... 33.54 26.05 0 27.14 -1.4BGC Ptrs BGCP .72 6.1 ...dd 16.97 10.39 2840 11.80 -21.9BIO-key n BKYI ... ... ... 3.64 1.20 14 2.09 +18.1BJsRest BJRI .44 .7 27 73.05 28.00 308 66.80 +83.5BMC Stock BMCH ... ... 25 25.70 17.10 461 22.90 -9.5BOK BOKF 2.00f 2.0 17 107.00 77.10 79 101.24 +9.7BOK 56 n BOKFL 1.34 5.4 ... 26.09 24.47 13 25.04 -2.2BOS Ltd BOSC ... ... ...dd 2.97 1.53 163 2.32 +5.9BSB Bcp BLMT ... ... 19 36.50 27.25 36 33.25 +13.7Baidu BIDU ... ... 8 284.22 207.74 2279 223.13 -4.7Balchem BCPC .42f .4 45 105.30 70.23 94 104.18 +29.3BallardPw BLDP ... ... ...dd 5.94 2.57 469 3.10 -29.7BncFstOK s BANF .84 1.3 21 65.70 48.35 20 64.55 +26.2Bancorp34 n BCTF 1.25e ... ... 17.25 14.00 4 16.15 +9.5BncpBnk lf TBBK ... ... ...dd 12.00 7.54 115 9.80 -.8Bandwith n BAND ... ... 37 45.00 18.05 124 44.98 +94.6BankOZK OZK .80f 1.9 13 53.70 38.43 788 41.39 -14.6BkCmcCA BOCH .16 1.2 17 13.21 10.00 37 13.15 +14.3BankMarin BMRC 1.28f 1.4 24 90.85 62.38 8 89.15 +31.1BkMont36 n BMLP 3.43e 6.5 ... 53.32 43.00 52.97 +11.0BkPrince n BPRN ... ... ... 35.45 29.43 8 33.33 -2.9BankSC BKSC .60 3.0 19 22.50 15.77 3 20.10 +14.5BkofJames BOTJ .24 1.5 16 18.00 13.87 1 15.67 +5.0BankFncl BFIN .36f 2.2 24 18.62 14.79 29 16.10 +5.0BankwellF BWFG .48 1.5 15 37.95 30.11 7 31.25 -9.0sBanner Cp BANR 1.40a 2.1 20 66.50 52.20 153 66.92 +21.4Baozun n BZUN ... ... ...cc 67.41 25.74 2065 54.71 +73.4BiPTrLBear DLBS ... ... ...q 22.73 13.54 2 19.35 +18.4BiP10yTBear DTYS ... ... ...q 24.96 13.93 7 21.89 +19.9BiP2yrTBull DTUL ... ... ...q 65.27 56.03 56.75 -6.2BiPTrSteep STPP ... ... ...q 35.49 29.08 29.61 -3.7BiPUrFlat FLAT ... ... ...q 65.13 60.23 65.13 +5.5BiP10yTBull DTYL ... ... ...q 77.88 72.11 73.23 -5.0BiP2yrTBear DTUS ... ... ...q 40.29 29.63 0 38.60 +10.2BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 30.68 19.30 4 26.14 +19.0BarHilc n BHAC ... ... ... 12.00 10.30 10.72 +2.7BarHilc rt BHACR ... ... ... .45 .10 32 .24 +49.4BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4BarHilc un BHACU ... ... ... 28.81 8.52 10.58 +1.7BarrettB lf BBSI 1.00 1.3 32 98.76 48.11 45 76.21 +18.2BassettF BSET .50f 2.1 37 41.30 23.05 29 23.80 -36.7BayCom n BCML ... ... 59 26.94 22.50 34 26.53 +14.8BeacnRfg BECN ... ... 22 66.48 35.04 1539 39.89 -37.4BeasleyB BBGI .20 3.0 2 14.40 6.00 45 6.75 -49.6BedBath BBBY .64 3.5 6 29.63 16.52 3203 18.39 -16.4BeiGene n BGNE ... ... ...dd 220.10 65.67 315 163.33 +67.1BelFuse A BELFA .24 1.0 25 29.90 15.24 0 23.55 +7.9BelFuseB BELFB .28 1.1 26 33.45 17.10 27 26.40 +4.9Belleroph n BLPH ... ... ...dd 3.30 .47 1284 .82 -68.2BellicumP BLCM ... ... ...dd 13.30 5.02 329 6.74 -19.9BenefBncp BNCL .24a 1.3 ... 18.60 14.45 406 17.95 +9.1sBenetfoc BNFT ... ... ...dd 40.00 21.75 176 39.30 +45.6Benitec wt BNTCW ... ... ... .47 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.90 1.85 9 2.66 -10.1BerryPet n BRY ... ... ... 14.10 11.71 1096 13.28 +.2Beyondsp n BYSI ... ... ... 42.49 19.15 1 22.09 -24.0Big 5Sprt BGFV .60 10.1 6 9.75 5.05 272 5.95 -21.7BigRockP n BRPA ... ... ...dd 10.93 9.58 9.91 +2.4BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5BigRock rt BRPAR ... ... ... .74 .29 .40 +8.1BigRock un BRPAU ... ... ... 11.00 9.99 10.70 +4.5Bilibili n BILI ... ... 42 22.70 9.09 5482 11.85 +5.4sBioTechne TECH 1.28 .7 56 183.90 117.42 198 184.87 +42.7BioDlvry lf BDSI ... ... ...dd 3.30 1.70 261 2.75 -6.8BioHiTch n BHTG ... ... ...dd 5.76 2.68 9 3.95 -13.2sBioLifeSol BLFS ... ... ...dd 22.86 4.30 948 24.14 +302.3BioLneRx h BLRX ... ... ... 1.34 .78 262 .88 -19.3BioXcelT n BTAI ... ... ...dd 14.79 6.76 18 7.94 -28.0BioanlySys BASI ... ... 33 2.95 1.37 4 1.64 -33.1Bioblast rs ORPN ... ... ... 5.99 1.03 45 1.12 -51.0Biocept rs BIOC ... ... ... 44.10 2.86 104 3.12 -85.0Biocryst BCRX ... ... ...dd 7.49 3.95 729 7.04 +43.4Biofront n BFRA ... ... 32 17.98 11.25 6 14.06 +15.5Biogen BIIB ... ... 21 388.67 249.17 609 343.28 +7.8BioMarin BMRN ... ... ...dd 106.20 75.81 1164 99.74 +11.9Biomeri n BMRA ... ... ... 9.32 2.58 1 3.66 -2.1Bionano n BNGO ... ... ... Bionano un BNGOU ... ... ... 273 6.15 BiondVax n BVXV ... ... ... 8.60 4.60 24 5.66 +5.6BiondVx wt BVXVW ... ... ... 2.76 1.19 1.59 +23.4BioScrip BIOS ... ... ...dd 3.26 1.80 515 2.90 -.3BioSpecif BSTC ... ... 31 54.50 38.05 21 52.89 +22.1BiostrPh rs BSPM ... ... ...dd 5.97 1.18 46 2.05 +15.8BioTelem BEAT ... ... ...cc 58.50 23.30 220 57.25 +91.5 BisnCap n BCAC ... ... ... 10.17 9.67 10.10 +2.3BisnCap wt BCACW ... ... ... .40 .30 .36 BisnCap un BCACU ... ... ... 11.37 10.05 10.72 +4.4BisnCap rt BCACR ... ... ... .52 .25 .49 +29.3BlackBox BBOX .48 31.2 ...dd 4.15 .75 634 1.54 -56.6BlRidgAc n BRAC ... ... ... 9.88 9.52 0 9.79 +1.4BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5BlRidgAc rt BRACR ... ... ... .43 .22 .40 +42.9BlRidgA un BRACU ... ... ... 11.35 9.97 10.56 +4.2BlackLin n BL ... ... ... 50.31 28.91 363 48.67 +48.4BlkRkCap BKCC .72 11.7 88 7.57 5.48 252 6.18 -.8BlTCP Cap TCPC 1.44 9.7 11 16.82 13.72 177 14.77 -3.3Blckbaud BLKB .48 .5 66 120.35 81.64 148 98.32 +4.1BlinkCh n BLNK ... ... ...dd 8.65 1.28 188 3.23 +3.5BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.9 15 25.00 16.11 694 19.19 -10.1Blucora BCOR ... ... ...cc 40.60 19.05 329 35.45 +60.4BlueBird BLBD ... ... 10 24.99 15.66 64 22.50 +13.1sBlueHBcp BHBK .80 3.5 29 22.95 17.85 103 23.00 +14.4BluebBio BLUE ... ... ...dd 236.17 91.15 345 158.80 -10.8BlueknEP BKEP .32m 11.9 ... 6.05 2.55 572 2.70 -47.1Bluekn pf BKEPP .72 10.5 ... 8.05 5.99 7 6.78 -12.7BlueprtM n BPMC ... ... ...dd 109.00 41.41 219 71.33 -5.4BofI Hld s BOFI ... ... 17 45.18 24.20 408 38.63 +29.2BofI pf BOFIL 1.56 6.0 ... 28.33 25.19 1 25.86 +.2Boingo WIFI ... ... ...dd 33.20 19.07 400 32.48 +44.4Bojangles n BOJA ... ... 9 16.20 11.35 139 14.60 +23.7BonsoElec BNSO ... ... ... 5.04 1.96 2 3.25 +32.7BookingHl BKNG ... ... 26 2228.99 1630.56 544 1898.08 +9.2BorqsTch BRQS ... ... 75 10.00 4.00 1 4.50 -17.4BosOma n BOMN ... ... ... 35.49 13.65 26 20.04 -38.1BostPrv BPFH .48 3.4 18 17.85 13.78 459 14.20 -8.1BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2sBttmlnT EPAY ... ... 86 61.63 28.20 377 62.99 +81.6Boxlight n BOXL ... ... ...dd 17.40 3.00 134 3.81 -34.2Brainstorm BCLI ... ... ...dd 5.35 2.88 51 3.97 +1.3BridgeBcp BDGE .92 2.6 19 38.00 29.80 21 36.00 +2.9Bridglne rs BLIN ... ... ... 4.45 .79 309 .89 -63.3BridgBcs n BWB ... ... ... 13.87 12.29 45 12.63 +.1BridgfdFds BRID ... ... 13 21.55 11.05 0 13.49 +7.5Brightcove BCOV ... ... ...dd 10.75 6.30 137 8.15 +14.8BrghtFn n BHF ... ... ...dd 67.55 39.24 706 42.17 -28.1BroadcInc AVGO 7.00 3.3 8 285.68 197.46 2957 210.51 -18.1BroadVis BVSN ... ... ...dd 4.50 1.75 2 1.80 -50.0BrdwyFn h BYFC ... ... ...cc 2.60 1.38 52 1.50 -36.4BroadwdE BWEN ... ... ...dd 4.11 2.09 27 2.15 -21.0BrkdPrp BPY 1.26 6.4 ... 24.96 18.13 3420 19.76 -10.8BrklneB BRKL .40 2.2 20 19.35 13.63 608 18.20 +15.9BrooksAuto BRKS .40 1.4 30 36.45 21.75 380 29.30 +22.9BrukerCp BRKR .16 .5 31 36.53 27.58 534 34.46 +.4BrynMawr BMTC 1.00f 2.0 29 50.35 38.75 52 49.75 +12.6Bsquare BSQR ... ... ...dd 5.55 1.75 419 2.20 -52.7BldrFstSrc BLDR ... ... 14 23.28 14.39 1103 17.13 -21.4BusinFst n BFST .32 1.2 42 30.00 23.10 5 25.75 +1.9C -:C&F Fnc CFFI 1.36 2.2 20 67.40 45.28 7 63.15 +8.9CA Inc CA 1.02 2.3 22 44.25 31.45 3132 43.70 +31.3CAS Med CASM ... ... ...dd 2.70 .59 216 2.33 +202.6CASI Phr h CASI ... ... ...dd 8.89 .93 250 7.77 +139.1CB FnSvcs CBFV .88 2.8 21 36.95 26.50 3 31.60 +5.3CBAK En h CBAK ... ... ... 2.35 .49 25 .61 -58.6CBOE Glb CBOE 1.24f 1.3 40 138.54 91.10 638 97.84 -21.5CBTX Inc n CBTX .20 .5 ... 38.71 27.00 218 37.46 +26.3CDK Globl CDK .60 1.0 24 76.04 59.84 1305 61.58 -13.6CDW Corp CDW .84 1.0 30 88.36 58.57 1779 86.35 +24.3CEVA Inc CEVA ... ... 30 51.80 26.10 157 29.25 -36.6CH Robins CHRW 1.84 1.9 29 100.18 66.14 790 97.21 +9.1CHF Sol rs CHFS ... ... ...dd 24.45 .93 277 1.05 -69.7CHS Inc pf CHSCP 2.00 6.7 ... 31.47 28.89 4 30.04 -.3CHS pfB CHSCO 1.97 6.8 ... 29.83 27.78 7 28.96 +.5CHS pfB2 CHSCN 1.78 6.3 ... 29.99 26.16 8 28.04 +2.5CHS pfB3 CHSCM 1.69 6.3 ... 28.75 25.56 19 26.96 +1.9CHS pfB4 CHSCL 1.88 6.7 ... 29.81 27.15 16 27.87 -1.0CIM CmTr CMCT .50a 3.3 41 20.45 11.75 7 15.25 -20.2CIM CT pfL CMCTP ... ... ... 1.00 CLPS Inc n CLPS ... ... ... 17.35 4.70 137 13.44 +143.8CM Finan CMFN 1.00 10.9 7 10.20 7.40 10 9.18 +12.6CM Fin23 n CMFNL ... ... ... 25.90 25.01 16 25.65 +2.3CM SevSt n CMSS ... ... ... 11.00 9.59 9.96 +3.2CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2CM SvSt un CMSSU ... ... ... 11.00 9.93 10.75 +7.9CM SevSt rt CMSSR ... ... ... .65 .01 11 .59 +84.4CME Grp CME 2.80a 1.7 37 174.36 123.88 1437 167.36 +14.6CNBFnPA CCNE .68f 2.1 17 32.86 23.82 15 31.79 +21.2CPI Crd rs PMTS ... ... ... 7.80 1.93 7 2.42 -34.1CPS Tech CPSH ... ... 25 2.20 1.04 6 1.52 -8.5CRA Intl CRAI .68 1.2 27 58.74 35.32 35 56.54 +25.8CRISPR n CRSP ... ... ... 73.90 16.16 601 51.54 +119.5CSG Sys CSGS .84 2.2 24 48.82 36.38 152 37.57 -14.3CSI Comp CCLP .75 12.4 ...dd 8.05 4.41 90 6.03 +10.2CSP Inc CSPI .60f 5.1 25 18.89 8.75 2 11.67 -26.2sCSW Ind n CSWI ... ... 39 56.45 39.05 49 56.65 +23.3sCSX CSX .88 1.2 11 74.75 48.11 4905 74.69 +35.8CTI BioP rs CTIC ... ... ...dd 5.36 1.75 251 1.84 -31.3CTI Inds CTIB ... ... ... 5.09 3.25 4.07 CUI Glbl CUI ... ... ...dd 4.35 2.14 17 2.20 -20.0CVB Fncl CVBF .56 2.3 21 25.49 19.58 649 24.86 +5.5CVD Eqp CVV ... ... 14 13.50 5.25 34 5.60 -51.8CabotMicro CCMP 1.60 1.5 34 123.76 68.20 189 109.97 +16.9Cadence CDNS ... ... 45 46.99 35.49 1238 45.40 +8.6Cadiz h CDZI ... ... ...dd 14.75 9.65 212 12.80 -10.2CaesarStne CSTE .44e 2.3 40 30.45 12.50 251 18.85 -14.3CaesarsEnt CZR ... ... ...dd 14.50 8.55 8474 10.15 -19.8CafePress PRSS ... ... ...dd 2.30 1.12 7 1.30 -29.5Cal-Maine CALM 2.52e 5.0 23 52.30 34.03 422 50.00 +12.5Caladriu rs CLBS ... ... ...dd 11.65 2.63 19 5.25 +49.6CalaCvHi CHY 1.20 9.3 ...q 13.15 10.60 177 12.95 +9.3sCalaCvOp CHI 1.14 9.2 ...q 12.40 10.01 212 12.40 +10.8CalaCv&Inc CCD 2.00 9.0 ...q 22.79 18.15 47 22.14 +10.3CalaGDyIn CHW .84 9.3 ...q 9.87 8.52 133 9.08 CalaGTR CGO 1.20 7.9 ...q 16.34 13.06 23 15.14 +.5CalaStrTR CSQ .99 7.5 ...q 13.35 11.00 276 13.26 +9.8CalAmp CAMP ... ... 30 25.45 17.52 384 23.45 +9.4CalavoGr h CVGW .95f .9 45 102.80 65.85 112 101.80 +20.6Calithera CALA ... ... ...dd 18.35 4.05 231 4.60 -44.9CalumetSp CLMT ... ... ...dd 9.95 6.10 144 6.75 -12.3CalvUSInc n CRUSC ... ... ... 100.02 99.98 100.02 Calyxt n CLXT ... ... ... 31.89 12.15 30 17.61 -20.1sCambLrn ABCD 1.36 10.0 44 13.77 5.06 317 13.62 +139.8CambrBc n CATC 2.00f 2.2 ... 95.06 70.00 5 91.62 +14.8CamdnN s CAC 1.20 2.6 24 47.86 37.10 44 46.08 +9.4Camtek h CAMT .56 5.6 16 11.11 4.17 818 10.06 +75.9CdnSolar CSIQ ... ... 5 19.09 11.37 546 13.09 -22.4CancrGen h CGIX ... ... ...dd 3.75 .82 55 1.07 -42.2CantbryPk CPHC .28 1.9 23 17.72 11.15 0 15.05 -7.4CpStarFn n CSTR .04p ... 51 22.22 16.80 15 17.86 -14.0CapCtyBk CCBG .28 1.1 21 26.50 19.76 14 24.87 +8.4CapProd CPLP .32 10.6 17 3.71 2.98 697 3.02 -10.1CapSwst CSWC 1.16a 6.1 19 19.38 14.85 15 19.04 +15.0CapitalaF CPTA 1.00 11.4 12 10.00 6.88 106 8.77 +20.5Capitala22 CPTAL 1.50 5.9 ... 25.97 24.13 3 25.27 +.3CapF cv22 CPTAG 1.44 6.1 ... 25.15 24.25 23.74 -4.5CapFedFn CFFN .34a 2.5 22 15.11 12.19 345 13.47 +.4Capricor CAPR ... ... ...dd 4.25 .96 89 1.08 -31.6CpstnTur rs CPST ... ... ...dd 1.90 .58 699 1.14 +48.1CarGurus n CARG ... ... ...cc 56.17 25.85 753 49.66 +65.6CaraThera CARA ... ... ...dd 22.29 11.11 674 18.72 +52.9CarbBlk n CBLK ... ... ...dd 35.00 19.76 240 22.19 -7.3Carbonite CARB ... ... ...cc 41.25 18.55 262 40.65 +62.0CardiovSys CSII ... ... ... 39.50 20.58 148 38.03 +60.5Cardlytc n CDLX ... ... ...dd 25.71 11.10 329 18.25 +36.5Cardtronic CATM ... ... 27 37.87 15.80 448 37.29 +101.3CareTrust CTRE .82 4.4 36 19.82 12.73 577 18.43 +10.0CareDx h CDNA ... ... ...dd 18.05 1.81 536 17.45 +137.7CareerEd CECO .30f 1.8 ...dd 19.07 8.53 343 16.63 +37.7CarlyleGp CG 1.38e 5.8 9 25.90 19.50 401 23.65 +3.3CarlGp pfA TCGP 1.47 6.1 ... 25.85 23.17 20 24.05 -5.2CaroFin s CARO .24 .6 22 45.58 31.60 72 42.05 +13.2CarolTrBk CART ... ... 29 10.00 7.40 3 7.96 -16.6Carrizo CRZO ... ... 49 31.57 11.10 2092 23.66 +11.2CarrolsRst TAST ... ... 21 16.35 9.90 268 16.20 +33.3CarverBc lf CARV ... ... 58 11.94 2.01 8 5.83 +100.5CasaSys n CASA ... ... 69 34.21 11.26 694 13.10 -26.2CasellaW CWST ... ... ...dd 29.75 16.01 136 27.59 +19.9Caseys CASY 1.16f 1.0 31 128.51 90.42 317 116.92 +4.4CassInfo CASS 1.04 1.4 36 74.49 53.23 19 73.67 +26.6Catabasis n CATB ... ... ... 3.78 .61 241 .65 -56.7CatalstB rs CBIO ... ... ...dd 37.00 3.11 89 10.59 -22.4CatalystPh CPRX ... ... ...dd 4.51 2.18 259 2.93 -25.1Catasys n CATS ... ... ... 8.88 3.30 52 8.50 +126.7CathayGen CATY .96 2.2 17 45.59 34.00 405 43.08 +2.2CathGn wt CATYW ... ... ... 24.59 20.23 22.21 -.4CausIntV n CIVEC ... ... ... sCavcoInd CVCO ... ... 36 239.50 124.05 66 240.00 +57.3CecoEnv CECE .30 3.5 ... 9.42 4.00 87 8.59 +67.4Celcuity n CELC ... ... ... 29.19 11.10 5 25.90 +36.7Celgene CELG ... ... 27 147.17 74.13 4376 91.20 -12.6Celgene rt CELGZ ... ... ... 2.65 .11 30 1.53 +58.1CelldexTh CLDX ... ... ...dd 3.26 .40 1419 .44 -84.5CellectBio n APOP ... ... ... 13.50 4.40 8 4.83 -31.0CellectB wt APOPW ... ... ... 4.38 1.58 2.41 +14.0Cellct wt rs CLRBW ... ... ... .25 .10 .10 Celct wtA CLRBZ ... ... ... .85 .39 .49 -1.6Cellectar rs CLRB ... ... ... 20.40 2.52 99 2.71 -80.2Cellectis n CLLS ... ... ...dd 38.85 22.00 146 29.27 +.4CallularBio CBMG ... ... ...dd 23.00 8.50 24 19.45 +72.9Celsion rs CLSN ... ... ...dd 6.06 1.24 82 2.45 -8.6CelsiusH n CELH ... ... ... 7.00 3.05 29 4.50 -14.3Celyad n CYAD ... ... ... 64.75 25.55 11 27.90 -35.3Cemtrx wt CETXW ... ... ... .57 .20 .27 +3.8Cemtrex rs CETX .02p ... 6 3.57 1.64 75 1.82 -28.6Cemtrx pf CETXP .58t ... ... 7.62 3.91 5 4.00 -20.9CntRsDvA CDEV ... ... ... 22.14 15.78 2229 18.09 -8.6CntrStBk CSFL .40 1.3 ... 32.27 21.77 412 30.70 +19.3CEurMed CETV ... ... ...dd 5.20 3.40 53 3.60 -22.6CentrlFd rs CFBK ... ... 29 15.13 11.83 5 14.12 -6.6CentGard lf CENT ... ... 21 45.02 33.99 117 39.25 +.8CenGrdA lf CENTA ... ... ... 41.97 32.57 333 36.32 -3.7CntlVyCm CVCY .32f 1.5 17 22.75 18.05 16 21.64 +7.2CentAl CENX ... ... 19 24.77 11.04 1274 12.32 -37.3CntyBcMA CNBKA .48 .6 ... 89.40 64.95 4 76.00 -2.9CentCas CNTY ... ... 35 9.85 6.59 77 7.75 -15.1CeragonN CRNT ... ... ... 4.15 1.64 381 3.34 +68.7Cerecor n CERC ... ... ...dd 5.74 .58 209 4.81 +50.3Cerecor wtA CERCW ... ... ... .60 .02 .26 -14.7Cerner CERN ... ... 34 73.86 52.05 1471 65.72 -2.5CerusCp CERS ... ... ...dd 8.05 2.26 583 6.92 +104.7CescaTh h KOOL ... ... ... 6.44 .22 414 .27 -91.0Chaisma n CHMA ... ... ...dd 2.95 1.20 56 2.40 +41.2ChampO hrs CSBR ... ... ...dd 9.45 2.78 25 8.05 +107.5Changyou CYOU ... ... 5 28.40 12.68 104 14.20 -42.8Chantic rs BURG ... ... ... 5.15 1.81 27 2.69 +2.3CharlsCol h CTHR ... ... ...dd 1.60 .80 15 1.01 -25.2ChartInds GTLS ... ... 52 80.31 32.58 220 77.62 +65.6ChartCm n CHTR ... ... 99 404.72 250.10 2377 305.08 -9.2CharterFn CHFN .34f 1.4 24 26.01 15.92 177 24.77 +41.2ChkPoint CHKP ... ... 22 119.20 93.76 681 114.31 +10.3CheckC wt CHEKW ... ... ... .74 .15 .33 +80.6CheckC nrs CHEK ... ... ... 24.00 3.08 34 3.38 -67.6ChckPnt n CKPT ... ... ... 10.50 2.22 193 3.90 +.5Cheesecake CAKE 1.32f 2.5 17 60.19 38.34 460 52.51 +9.0ChefsWhs CHEF ... ... 59 31.90 16.15 335 29.30 +42.9Chembio CEMI ... ... ...dd 11.55 5.75 12 10.90 +32.9ChemFinl CHFC 1.36f 2.3 19 59.83 43.61 243 58.55 +9.5ChemoCntx CCXI ... ... 41 15.08 5.42 143 11.02 +85.2ChemungF CHMG 1.04 2.4 25 56.83 38.99 10 42.90 -10.8Cherokee h CHKE .20 27.8 ...dd 4.80 .38 80 .72 -62.1ChkSoup n CSSE .45p ... ...dd 12.34 6.19 8 9.75 +8.3ChkSoup pf CSSEP 2.44 9.5 ... 26.56 24.05 1 25.63 +2.9ChildPlace PLCE 2.00 1.5 31 161.65 99.30 517 136.75 -5.9Chimerix CMRX ... ... ...dd 5.94 3.95 68 4.22 -8.9ChAdvCns CADC ... ... ...dd 10.20 1.55 11 5.10 +18.6ChinaAuto CAAS ... ... 6 5.90 3.64 54 4.02 -16.3ChinaBio CBPO ... ... 27 107.44 71.85 258 101.72 +29.1ChinCer rs CCCL ... ... ... 4.28 1.25 4 1.49 -37.8ChiCmCr h GLG ... ... ... 4.00 .46 232 .65 -52.9ChiCustR n CCRC ... ... ... 35.10 7.90 17 8.85 -48.1ChiFnOnl JRJC ... ... ...dd 4.14 1.70 14 1.87 -30.2ChinaHGS HGSH ... ... 3 4.48 1.18 20 1.48 +20.5 ChnaIntNt n CIFS ... ... ... 66.10 12.06 37 14.13 -66.3ChinaJJ h CJJD ... ... ...dd 1.79 1.17 35 1.20 -3.2ChinLend h CLDC .32e 31.1 ... 7.75 .92 38 1.03 -66.9ChinaNRes CHNR ... ... ... 4.23 1.88 3 1.97 -26.2ChiRecy rs CREG ... ... ... 9.39 .95 148 1.33 -52.5ChnaTcF rs CNTF ... ... ... 4.07 1.75 11 2.14 -17.3ChXDPlas CXDC ... ... 2 5.00 3.13 20 3.35 -27.2ChiCache lf CCIH ... ... ...dd 4.75 .72 76 1.23 -27.2ChinaNt rs CNET ... ... ...dd 11.90 .90 192 2.00 +83.5ChipMOS IMOS 1.97e 14.3 18 21.90 13.48 48 13.74 -22.2ChromaDx n CDXC ... ... ... 7.24 3.12 155 4.60 -21.8ChrchllD CHDN 1.52f .5 34 314.60 187.95 62 283.50 +21.8ChuysHldg CHUY ... ... 28 34.10 18.00 129 27.35 -2.5CideraTh n CDTX ... ... ...dd 8.80 3.65 82 4.40 -35.3Cimpress CMPR ... ... ...cc 171.76 87.90 142 140.37 +17.1CinnFin CINF 2.12 2.8 22 78.04 66.33 272 76.43 +1.9Cinedigm rs CIDM ... ... ... 1.81 1.11 25 1.42 -5.7Cintas CTAS 1.62f .8 36 213.97 131.62 483 211.94 +36.0Cirrus CRUS ... ... 16 59.09 34.78 1100 43.75 -15.6sCisco CSCO 1.32f 2.9 23 46.37 30.36 17904 45.78 +19.5sCitiTrends CTRN .32 1.0 26 32.49 17.43 168 31.95 +20.7CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 1.12 140 1.42 -62.6Citiz&Nthn CZNC 1.08 3.9 21 28.99 22.00 10 27.94 +16.4CtzCmtyBc CZWI .20f 1.4 17 14.25 13.00 1 14.05 +4.1CitizFst CZFC .28e 1.1 16 26.83 20.25 1 26.20 +9.2CitizHold CIZN .96 4.1 17 25.90 21.18 6 23.15 +.2CitrixSy s CTXS ... ... 31 116.82 74.26 996 111.34 +26.5sCtyHld CHCO 1.84 2.2 23 82.75 59.33 50 82.68 +22.5CivistaBcsh CIVB .28 1.1 18 25.88 19.06 16 24.35 +10.7Civista pf CIVBP 1.63 2.1 ... 80.00 61.84 76.11 +2.9Clarus CLAR .03p ... ... 11.00 6.00 174 10.45 +33.1CleanEngy CLNE ... ... ...dd 4.05 1.31 1355 2.89 +42.4ClearOne CLRO .28 11.9 ...dd 9.95 2.06 7 2.35 -73.7ClrAllCGr n CACG ... ... ... 31.45 25.15 168 31.01 +11.3ClrDvStr n YLDE ... ... ... 29.07 25.67 28.49 +3.0Cleareld CLFD ... ... 29 15.30 10.35 11 13.00 +6.1ClearsBio n CLSD ... ... ...dd 15.33 5.30 204 6.78 -3.1ClearSign CLIR ... ... ...dd 4.70 1.65 95 2.10 -41.7ClearS wt CLIRW ... ... ... 1.49 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 8.10 70 9.75 -48.6CleBio hrs CBLI ... ... ...dd 4.25 1.76 6 1.90 -52.5ClovisOnc CLVS ... ... ...dd 86.26 33.85 940 36.28 -46.6CoDiagn n CODX ... ... ... 6.85 1.45 35 3.20 +21.2CoBizFncl COBZ .40 1.8 35 23.48 16.28 241 22.67 +13.4CoStar CSGP ... ... 88 446.96 255.41 177 429.89 +44.8CoastFn n CCB ... ... ... 16.75 15.50 6 16.13 -1.6CoastwayB CWAY ... ... 75 27.95 19.55 19 27.80 +31.1CocaBtl COKE 1.00 .6 44 230.00 125.08 68 173.02 -19.6CocrystP n COCP ... ... ... 6.45 1.61 86 3.56 -22.7CodaOct n CODA ... ... ... 8.44 3.28 40 4.35 -8.8Codexis CDXS ... ... ...dd 16.80 5.10 526 15.20 +82.0CdrsVlly CVLY .62b 2.0 16 33.46 22.82 10 30.97 +12.5CoffeeH JVA ... ... 39 5.75 3.65 12 5.06 +18.9CogentC CCOI 2.08f 3.9 ...cc 57.65 35.75 175 53.00 +17.0Cognex s CGNX .18 .3 41 72.99 39.90 1006 53.23 -13.0CognizTch CTSH .80 1.1 24 85.10 69.24 2237 74.90 +5.5CohBar n CWBR ... ... ... 10.79 4.44 139 5.64 +13.5Coherent COHR ... ... 26 329.00 145.66 373 179.70 -36.3CoherusBio CHRS ... ... ...dd 19.60 8.05 375 19.15 +117.6Cohu COHU .24 .9 25 27.83 17.28 285 25.83 +17.7CollPlant n CLGN ... ... ... 8.99 4.70 5 5.40 -39.7CllctUnv CLCT .70 5.3 10 30.82 13.00 36 13.30 -53.6Collegium n COLL ... ... ...dd 29.90 9.01 364 16.98 -8.0Colliers CIGI .10 .1 28 83.80 46.60 16 80.70 +33.7ColonyBk CBAN .20 1.1 12 19.50 11.10 0 17.75 +21.6ColBnkg COLB 1.04 2.4 22 48.06 35.67 252 43.33 -.3ColumFn n CLBK ... ... ... 17.73 15.30 113 16.85 +9.3ColuSprtw COLM .88 1.0 31 95.58 54.89 189 91.35 +27.1Colmbus CMCO .20 .5 ...cc 45.85 30.43 79 41.02 +2.6comScore n SCOR ... ... ... 25.69 18.36 165 19.00 -22.4Comcast s CMCSA .76 2.1 17 44.00 30.43 11383 35.74 -10.4CommScpe COMM ... ... 31 41.60 26.29 721 31.07 -17.9sCmcBMO CBSH .94f 1.3 21 71.54 49.43 405 71.99 +28.9CmcBc pfB CBSHP 1.50 5.8 ... 26.98 25.00 7 25.65 -2.7CmclVehcl CVGI ... ... 40 13.90 5.55 170 9.53 -10.9CommSys JCS .16 4.6 ...dd 4.79 3.18 6 3.45 -3.1CmtyBkTr ESXB ... ... 23 10.05 7.90 20 8.95 +9.8CmtyFinCp TCFC .40 1.2 17 40.69 33.60 7 33.65 -12.1CommuFt n CFBI ... ... ... 13.91 10.53 4 11.50 -.9CmtyHlt rt CYHHZ ... ... ... .04 .01 550 .03 +271.4CmtyTrBc CTBI 1.44f 2.8 17 53.00 40.33 25 50.70 +7.6CmtyWest CWBC .20 1.7 18 12.97 10.10 3 11.90 +11.7CommVlt CVLT ... ... ... 72.65 48.35 281 64.80 +23.4Compugn CGEN ... ... ...dd 5.00 2.25 132 3.50 +40.0CmptrPr CPSI .40 1.5 51 34.65 25.15 77 27.30 -9.2CmpTask CTG .24 4.0 ... 9.62 4.90 35 5.97 +17.1CmstkH rs CHCI ... ... ... 6.58 1.20 47 2.88 +69.4sComtech CMTL .40 1.1 29 35.84 17.11 151 35.54 +60.7ConatusPh CNAT ... ... 19 7.95 3.22 128 4.02 -13.0ConcertPh CNCE ... ... ...dd 30.71 13.57 50 15.81 -38.9Conformis n CFMS ... ... ...dd 4.17 .88 147 .96 -59.7ConiferH n CNFR ... ... ...dd 7.20 5.00 1 6.45 +11.2Conmed CNMD .80 1.0 27 83.49 48.03 148 77.90 +52.8Conns CONN ... ... 53 38.55 16.55 307 35.80 +.7ConnectOne CNOB .30 1.2 23 31.40 21.04 95 25.30 -1.7ConnWtrSv CTWS 1.25 1.8 43 69.80 48.86 50 68.92 +20.0ConsolCom CNSL 1.55 12.8 ... 20.72 10.31 425 12.08 -.9ConsolWtr CWCO .34 2.4 41 15.35 11.20 34 14.05 +12.3ConstAlph n CNAC ... ... ... 10.10 9.55 0 10.05 +3.1ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 11.50 8.22 10.35 +1.7ConstAl rt CNACR ... ... ... .95 .25 10 .57 +83.5ConstPh n CNST ... ... ... 12.21 9.00 27 10.24 -11.0ConstPrt n ROAD ... ... ... 14.06 10.31 58 12.02 -.7ConsuPtf CPSS ... ... 5 4.86 3.18 50 3.57 -14.0ContraFect CFRX ... ... ... 2.93 .80 79 1.89 +87.1ContraV rs CTRV ... ... ... 6.60 .61 64 .67 -76.7Control4 CTRL ... ... 50 35.99 20.50 1674 35.30 +18.6ConvrgOn n CVON .08 .8 ... 10.83 8.01 54 9.42 -5.6CoolHl rs AWSM ... ... ... 13.45 2.70 44 3.40 -52.7sCopart s CPRT ... ... 40 62.22 31.14 1078 62.47 +44.6CorbusPhm CRBP ... ... ...dd 9.96 4.50 554 5.10 -28.2Corcept CORT ... ... 13 25.96 11.55 1137 13.65 -24.4sCoreMrk s CORE .40 1.1 38 34.79 17.10 366 34.79 +10.2Corium CORI ... ... ...dd 13.93 7.17 237 9.17 -4.6CorOnDem CSOD ... ... ...dd 55.31 33.57 490 54.03 +52.9CorrevPh g CORV ... ... ...dd 3.41 1.29 2.33 +50.3Corvel CRVL ... ... 32 61.20 46.45 47 58.90 +11.3CorvusPh n CRVS ... ... ...dd 17.64 7.42 66 9.70 -6.4sCostco COST 2.28 1.0 33 228.22 150.06 2049 228.54 +22.8CountrP rs CPAH ... ... ...dd 7.30 1.92 68 2.18 -32.1CountyBcp ICBK .28 1.1 13 33.94 24.66 2 25.25 -15.2CoupaSft n COUP ... ... ...dd 70.36 29.31 502 68.19 +118.4Covenant CVTI ... ... 34 35.19 20.37 145 30.47 +6.1CowenInc s COWN ... ... 40 18.25 11.63 238 14.75 +8.1Cowen27 n COWNZ 1.84 7.2 ... 26.24 24.76 3 25.54 -.6Cowen33 n COWNL 1.94 7.7 ... 25.25 24.87 19 25.25 +1.3CrackerB CBRL 5.00f 3.3 16 179.12 141.75 273 152.56 -4.0CraftBrew BREW ... ... 32 21.00 16.70 102 18.75 -2.3Cray Inc CRAY ... ... 58 28.60 17.60 244 21.50 -11.2sCreditAcc CACC ... ... 22 457.55 256.27 129 464.91 +43.7CSVixST rs VIIX ... ... ...q 23.85 10.84 148 12.41 +5.3CSSilvCC SLVO .57e 8.4 ...q 8.63 6.63 15 6.76 -14.4CSGoldCvC GLDI .50e 6.2 ...q 9.48 7.90 75 8.13 -10.0CSVS3xInSlv DSLV ... ... ...q 36.07 20.03 69 33.34 +41.3CSVS3xInG DGLD ... ... ...q 60.61 37.83 63 57.51 +31.8CS VS3xGld UGLD ... ... ...q 12.72 7.57 514 7.98 -28.4CSVIVxMT ZIV ... ... ...q 94.42 60.60 61 78.73 -11.2CrS Crd n USOI 2.44e 8.8 ... 33.00 22.27 2 27.65 +3.8CS VSSilv USLV ... ... ...q 14.96 6.29 1870 6.82 -41.3Cree Inc CREE ... ... ...dd 51.78 20.50 3969 45.78 +23.3Cresud CRESY .45e 3.1 ... 23.69 14.08 46 14.48 -34.4Crinetic n CRNX ... ... ... 34.00 19.23 315 31.65 +29.1Criteo SA CRTO ... ... 21 49.53 21.00 390 26.88 +3.3sCrocs CROX ... ... ...dd 19.66 8.56 1329 20.22 +60.0CronosGp n CRON ... ... ... 10.39 5.12 31902 8.29 +8.8CrssCtryHl CCRN ... ... 17 14.65 7.41 259 9.85 -22.8CrownCfts CRWS .32 5.5 18 7.54 5.20 6 5.80 -10.1CryoPrt wt CYRXW ... ... ... 6.77 2.82 5.17 -5.2CryoPort rs CYRX ... ... ...dd 16.88 6.02 179 13.40 +56.0Ctrip.com s CTRP ... ... 23 56.46 38.04 3122 39.38 -10.7CueBioph n CUE ... ... ... 17.99 7.57 150 9.03 -22.4CumbldPh CPIX ... ... ...dd 7.96 5.50 14 5.55 -24.6tCuris rs CRIS ... ... ... 11.35 1.40 224 1.46 -58.3Cutera CUTR ... ... 34 56.05 30.70 141 33.50 -26.1Cyanotch h CYAN ... ... ...dd 5.78 3.45 2 3.55 -9.2CybrOpt CYBE ... ... ...cc 20.70 11.35 81 19.65 +31.0CyberArk CYBR ... ... 83 73.29 39.34 330 72.38 +74.9Cyclacel pf CYCCP .60 9.6 ... 8.75 5.71 6.25 -15.5Cyclacel rs CYCC .15p ... ...dd 2.27 1.28 19 1.51 -13.2CymaBay CBAY ... ... ...dd 15.59 5.91 391 12.11 +31.6CypSemi CY .44 2.6 28 18.87 12.50 3937 16.63 +9.1Cyren Ltd CYRN ... ... ...dd 3.15 1.55 25 2.90 +16.0CyrusOne CONE 1.84 2.7 ...cc 67.89 43.49 535 67.39 +13.2CytRx rs CYTR ... ... ... 3.65 1.05 164 1.07 -36.7Cytokinetic CYTK ... ... ...dd 15.95 6.21 280 7.35 -9.8CytomX n CTMX ... ... ...dd 35.00 13.57 133 22.85 +8.2Cytori wt CYTXW ... ... ... .06 .01 .04 +218.2CytoriTh rs CYTX ... ... ... 8.70 .32 4302 .50 -83.6Cytosorbnt CTSO ... ... ... 13.40 4.65 173 11.90 +83.1D -: DBV Tech DBVT ... ... ... 50.57 16.65 277 20.63 -16.1DFB Hlt n DFBH ... ... ... 9.80 9.60 9.80 +1.0DFB Hlt un DFBHU ... ... ... 10.25 10.00 90 10.25 +2.5DHX Mda n DHXM .08 ... 29 6.05 2.49 2.60 -26.8DLH Hldgs DLHC ... ... 53 6.83 5.00 1 5.27 -14.4DMC Globl BOOM .08 .2 ...dd 51.05 12.55 100 43.00 +71.7DNB Fncl DNBF .28 .8 15 37.15 30.00 2 34.50 +2.4DSP Gp DSPG ... ... ...cc 13.95 11.30 77 12.65 +1.2DXP Ent DXPE ... ... 48 49.50 24.89 40 47.12 +59.4DailyJourn DJCO ... ... ...cc 250.95 202.22 0 231.70 +.6Daktronics DAKT .28 3.5 35 10.86 7.85 708 7.94 -13.1DareBio rs DARE ... ... ... 3.60 .74 335 1.08 -50.1DarioHlth DRIO ... ... ... 3.64 .92 34 .95 -40.9DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 11.75 6.04 22 10.12 +9.3Daseke n DSKE ... ... ... 14.52 8.04 278 9.26 -35.2Daseke wt DSKEW ... ... ... 2.08 1.14 1.90 -6.9Data IO DAIO ... ... 16 16.49 4.88 61 5.42 -55.0Datawatch DWCH ... ... ...dd 14.20 7.70 33 12.65 +33.2DaveBuster PLAY ... ... 19 61.30 37.85 499 55.33 +.3DavidsT g n DTEA ... ... ...dd 5.45 2.25 6 2.87 -26.5DavSelFn n DFNL ... ... ... 25.62 21.15 19 24.98 +4.3DavSelEq n DUSA ... ... ... 25.60 20.76 6 25.41 +8.6DavSelW n DWLD ... ... ... 28.88 22.64 23 26.19 -.2DawsonGeo DWSN .05p ... ...dd 8.40 3.62 31 5.84 +23.4Deciphera n DCPH ... ... ... 45.61 15.15 68 34.68 +53.0DelFriscos DFRG ... ... ...dd 18.85 7.90 181 10.05 -34.1DelTaco TACO ... ... 11 15.99 10.00 167 13.34 +10.1DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 2.29 .33 97 .56 -48.9DeltaTch h DELT ... ... ... 4.70 .68 39 .83 -22.2DenaliTh n DNLI ... ... ... 25.79 12.32 240 16.08 +2.8Dennys DENN ... ... 27 17.75 11.31 154 15.03 +13.5Dentsply XRAY .35 .9 ...dd 68.98 37.70 2097 38.97 -40.8Dermadc n DDOC ... ... ... Dermira DERM ... ... ...dd 31.42 6.98 245 9.55 -65.7DescSys DSGX ... ... 97 34.90 24.85 91 33.00 +16.2DestMatrn DEST .80 16.2 ...dd 6.84 1.02 70 4.94 +66.3Dest XL DXLG ... ... ...dd 2.70 1.45 30 2.15 -2.3Deswell DSWL .28 8.2 ...dd 3.64 2.32 12 3.40 +25.0tDetermine DTRM ... ... ...dd 2.43 .79 280 .82 -54.4sDexCom DXCM ... ... ...dd 132.78 42.62 1263 136.03 +137.0DiamHill DHIL 7.00e ... 13 219.90 183.09 14 186.31 -9.8DiambkEn FANG .50 .4 24 138.25 86.43 2827 122.59 -2.9DianaCnt rs DCIX ... ... ...dd 79.38 1.30 167 1.42 -65.0DicernaPh DRNA ... ... ...dd 16.32 2.69 349 15.90 +76.1DifferBr rs DFBG ... ... ...dd 6.89 .70 23 4.65 +389.5DiffusP hn DFFN ... ... ...dd 2.97 .31 284 .39 -66.9DigiIntl DGII ... ... 46 14.70 8.55 100 13.00 +36.1Digimarc DMRC ... ... ...dd 39.95 22.85 89 25.35 -29.9Digirad DRAD .22 12.6 ...dd 3.75 1.25 53 1.75 -32.0DigitalAlly DGLY ... ... ...dd 3.50 1.70 56 2.55 -3.8DigitlTurb APPS ... ... ...dd 2.59 1.11 642 1.45 -19.0DimeCBc DCOM .56 3.0 18 22.65 17.10 186 18.75 -10.5 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Wednesday, August 22, 2018

PAGE 74

Diodes DIOD ... ... 40 38.70 26.09 365 37.77 +31.7sDiscIncA DISCA ... ... 15 28.78 15.99 6955 29.55 +32.0DiscIncB DISCB ... ... 16 48.85 19.25 30.00 +21.0sDiscIncC DISCK ... ... 14 26.64 14.99 3418 27.31 +29.0DishNetw h DISH ... ... 13 59.90 28.80 2337 35.56 -25.5Diversicre DVCR .22 3.4 17 12.25 5.98 27 6.40 -36.1DivrsRst h SAUC ... ... 2 2.34 .85 64 1.10 -31.3DixieGrp DXYN ... ... ...dd 4.35 1.40 37 1.50 -61.0DocuSign n DOCU ... ... ... 66.80 37.00 1381 62.50 +57.3DgssInt A n DOGZ ... ... ... 6.40 2.50 3 2.90 -50.8DollarTree DLTR ... ... 13 116.65 73.74 2592 94.99 -11.5tDolphEnt hn DLPN ... ... ... 5.77 2.47 70 2.78 -22.8DolphE wt h DLPNW ... ... ... .80 .36 .41 -25.5Domo B n DOMO ... ... ... 28.86 15.79 218 18.66 -31.6DonegalA DGICA .57 3.9 25 18.25 13.28 10 14.48 -16.3DonegalB DGICB .50 3.5 28 15.91 12.71 14.40 -5.4DorchMin DMLP 1.63e 8.6 15 20.93 13.90 25 18.85 +24.0sDorman DORM ... ... 26 80.50 56.36 118 79.82 +30.6DovaPh n DOVA ... ... ... 37.00 20.65 159 23.12 -19.7DragVic n LYL ... ... ... 14.99 2.03 6 2.54 -41.7DrprOkw n DOTA ... ... ... 10.10 9.71 10.09 +3.2DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .30 .50 DrpOkwd un DOTAU ... ... ... 13.50 10.07 10.70 +1.6DropCar rs DCAR ... ... ... 13.52 .72 83 .76 -81.4Dropbox n DBX ... ... ... 43.50 26.61 4609 28.27 -.7DryShips s DRYS .14e ... 1 6.90 1.84 524 4.69 +32.9sDuluthH n DLTH ... ... 43 29.15 15.13 190 29.15 +63.3Dunkin DNKN 1.39 1.9 30 73.49 50.89 633 71.69 +11.2DurectCp DRRX ... ... ...dd 2.55 .75 600 1.27 +37.7Dynasil DYSL ... ... 8 2.06 1.13 8 1.35 +14.4Dynatronic DYNT ... ... ...dd 3.55 2.10 1 2.70 -6.4DynavaxT DVAX ... ... ...dd 24.45 12.08 728 12.80 -31.6E -:E-Trade ETFC ... ... 21 66.46 39.32 6523 58.56 +18.1eBay s EBAY ... ... 16 46.99 32.86 9167 34.53 -8.5eBay56 n EBAYL 1.50 5.7 ... 27.35 25.00 27 26.31 -2.3EDAP TMS EDAP ... ... ... 4.25 2.07 149 3.10 +8.0eHealth EHTH ... ... ...dd 32.96 13.61 198 30.11 +73.3EMC Inc s EMCI .88 3.3 19 32.19 24.51 8 26.38 -8.1ENDRA n NDRA ... ... ... 5.88 1.55 22 2.59 -46.7ENDRA wt NDRAW ... ... ... 2.00 .36 1.30 +4.0ENGlobal ENG ... ... 4 1.47 .73 7 1.02 +17.2ESSA Bcp ESSA .36 2.2 24 16.80 14.16 5 16.05 +2.4EtfLonCanc CNCR ... ... ... 32.32 21.75 19 24.26 +2.0EtfAlpSmC SMCP ... ... ...q 27.51 23.22 26.95 +3.3EtfValidea VALX ... ... ...q 30.43 26.38 1 30.02 +3.5IsectPsGr ef PMPT ... ... ... 28.26 25.08 27.47 +.9EVO Pay n EVOP ... ... ... 24.63 19.00 65 21.84 +14.8EXFO g EXFO ... ... ...dd 4.70 3.17 72 4.00 -8.0eXp Wrld n EXPI ... ... ...dd 19.00 10.89 106 15.65 +1.7EagleBncp EGBN ... ... 14 69.80 46.20 74 55.05 -4.9EagBcMT EBMT .36 1.9 16 21.95 17.35 11 18.80 -10.3EagleBkS rs EGLE ... ... ...dd 6.14 4.18 209 5.39 +20.3EaglFnB n EFBI .96f 6.1 ... 19.57 15.50 0 15.78 -2.4EaglePhm EGRX ... ... 40 85.66 48.84 110 80.42 +50.5EstWstBcp EWBC .92f 1.4 17 73.98 52.86 570 65.43 +7.6EastrAcq n EACQ ... ... ...cc 10.50 9.45 1 10.40 +3.0EastAc wt h EACQW ... ... ... .97 .59 .73 +22.7Easterl un h EACQU ... ... ... 11.45 9.41 11.40 +6.2EasternCo EML .44 1.5 40 31.00 24.00 11 29.50 +12.8EastDist wt EASTW ... ... ... .90 .33 .54 -16.9EastsDist n EAST ... ... ... 9.25 3.53 29 7.32 +81.6EV StkNx s EVSTC ... ... ... 100.02 49.99 100.02 +100.0EV GlInBu s EVGBC ... ... ... 100.02 49.99 100.02 +100.1EV 5-15Mu s EVLMC ... ... ... 99.97 49.97 99.96 +100.0EV DivCrd s OKDCC ... ... ... 100.10 50.00 99.99 +99.8Ebix Inc s EBIX .30 .4 25 89.10 56.40 81 77.40 -2.3Echelon rs ELON ... ... ...dd 8.92 4.07 11 8.42 +52.0EchoGLog ECHO ... ... 80 34.84 13.25 228 33.40 +19.3EchoStar SATS ... ... 14 62.29 43.33 175 48.97 -18.2Eco-Stim h ESES ... ... ...dd 1.62 .40 51 .47 -62.9EcologyEn EEI .40 2.9 ...dd 14.45 10.25 1 13.70 +30.5EdgeTher h EDGE ... ... ...dd 17.77 .81 59 .88 -90.6Edgewater EDGW ... ... ...dd 7.30 4.25 2 5.00 -19.9EditasM n EDIT ... ... ...dd 45.02 17.35 683 31.32 +1.9EducDevel EDUC .40f 1.7 39 27.93 9.25 7 23.20 +22.4eGain EGAN ... ... ...dd 19.05 1.65 323 13.75 +161.9EgaletCp EGLT ... ... ...dd 1.59 .26 169 .29 -71.0EidosThr n EIDX ... ... ... 24.75 14.11 52 18.98 -17.9EigerBio rs EIGR ... ... ...dd 18.00 7.46 87 11.45 -17.9EksoBio n EKSO ... ... ...dd 4.77 1.02 1388 2.52 +18.3sElPolLoc h LOCO ... ... ...cc 12.60 9.05 260 12.45 +25.8ElbitIm rs EMITF ... ... ... 3.23 1.90 2.26 -20.4ElbitSys ESLT 1.76 1.4 21 153.13 111.01 54 125.40 -5.9sEldorRsts ERI ... ... 62 47.15 22.10 1915 47.50 +43.3ElectSci ESIO ... ... 11 27.72 10.76 582 23.04 +7.5ElectroSen ELSE ... ... 30 5.24 3.32 3.62 -10.6electCore n ECOR ... ... ... 20.25 12.85 132 13.86 -30.2ElecVeh n SOLO ... ... ... 4.15 2.27 87 3.60 +50.0ElectArts EA ... ... 28 151.26 99.63 5776 126.76 +20.7EFII lf EFII ... ... ... 43.89 25.28 621 33.79 +14.4ElmiraSB ESBK .92b 4.5 17 21.00 18.00 3 20.25 +4.0EloxxPh n ELOX ... ... ... 24.60 10.65 155 13.17 +15.5EltekLtd rs ELTK ... ... ... 8.95 2.65 0 3.84 -5.9sEmclaireF EMCF 1.12 3.0 19 38.25 26.75 3 37.80 +24.5Emcore EMKR 1.50e ... 18 9.25 4.40 59 4.75 -26.4EmmisC rs EMMS ... ... 1 5.84 2.44 11 5.03 +42.9EmpirRst rs NYNY ... ... ...dd 30.98 11.85 29 12.35 -54.3EnantaPh ENTA ... ... 52 127.77 37.13 212 92.23 +57.2EncoreCap ECPG ... ... 11 52.00 35.15 416 40.30 -4.3EncorW WIRE .08 .2 16 58.70 37.30 65 51.70 +6.3Endo Intl ENDP ... ... ...dd 17.34 5.27 3138 15.60 +101.3Endocyte ECYT ... ... ...dd 18.40 1.17 597 17.63 +311.9Endologix ELGX ... ... ...dd 6.72 2.35 563 2.51 -53.1EndurIntl EIGI ... ... ...dd 10.95 6.95 468 9.60 +14.3Energous WATT ... ... ...dd 33.50 6.91 508 12.65 -35.0EngyFocus EFOI ... ... ...dd 3.46 1.75 13 2.19 -10.6EnrgyRec ERII ... ... ...cc 11.30 6.17 220 9.16 +4.7EnrgXXi hn EGC ... ... ...dd 11.34 3.41 239 9.01 +57.0Enphase ENPH ... ... ...dd 7.60 .83 3388 4.91 +103.7EnsignGp s ENSG .18 .5 27 40.09 19.40 252 37.81 +70.3EnstarGp ESGR ... ... 30 237.30 183.85 21 213.05 +6.1EntegraFn ENFC ... ... 21 30.70 22.45 5 28.10 -3.9Entegris ENTG .28 .9 28 39.55 23.50 1131 32.75 +7.6EnteraBi n ENTX ... ... ... 7.60 4.50 2 4.98 -20.7EntBcpMA EBTC .58 1.6 19 44.14 30.36 7 37.13 +9.0EntFinSv EFSC .48f .8 18 58.15 36.65 66 57.85 +28.1Epizyme EPZM ... ... ...dd 21.40 8.61 260 11.10 -11.6ePlus s PLUS ... ... 26 107.25 67.65 51 100.00 +33.0Equinix EQIX 9.12 2.1 ...cc 495.35 370.79 468 432.61 -4.5EquitFin n EQFN .20p ... ... 10.95 10.00 10.65 -2.3EqtyBcsh n EQBK ... ... ... 44.30 32.93 38 42.47 +19.9Ericsson ERIC .13e 1.6 ...dd 8.39 5.52 3094 8.09 +21.1ErieInd ERIE 3.36 2.6 31 128.91 106.63 13 127.01 +4.2ErytechP n ERYP ... ... ... 30.56 9.72 1 10.46 -52.5Escalade ESCA .50 3.8 14 15.25 11.65 9 13.15 +6.9Esperion ESPR ... ... ...dd 82.68 33.06 490 49.26 -25.2EsqFnHld n ESQ ... ... ... 29.45 14.51 8 25.27 +28.0EssaPh gs EPIX ... ... ... 12.74 2.00 2 3.16 -27.8Essendant ESND .56 3.6 ...dd 17.08 7.20 173 15.37 +65.8EstLab n ESTA ... ... ... 27.76 24.11 47 25.15 +1.6tEstreAm n ESTR ... ... ... 13.38 6.98 1 6.85 -20.7EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3Etsy n ETSY ... ... 70 50.60 15.27 2234 47.57 +132.6EuroTech CLWT ... ... ... 8.45 2.00 9 3.85 +16.3Euronet EEFT ... ... 23 101.07 70.67 287 95.99 +13.9Euroseas rs ESEA ... ... ... 2.73 1.28 32 1.55 -9.0EveloBio n EVLO ... ... ...dd 16.75 11.10 82 13.20 -18.8Ever-Glory EVK ... ... 7 4.50 1.96 1 3.50 +48.9EverQuo n EVER ... ... ...dd 22.09 13.81 33 14.23 -21.0sEverbrdg n EVBG ... ... ...dd 56.25 21.83 258 57.25 +92.6EvrspnTc n MRAM ... ... ...dd 19.25 6.40 49 8.86 +18.1EvineLive EVLV ... ... ... 1.74 .76 65 1.25 -10.7EvofemBio EVFM ... ... ...dd 12.56 .30 39 2.20 +12.8Evogene EVGN ... ... ...dd 4.97 2.59 7 2.68 -12.7EvokePhm EVOK ... ... ...dd 4.09 1.85 16 2.43 +7.5Evolus n EOLS ... ... ...dd 39.50 6.75 185 19.99 +73.8EvolvgSys EVOL .44 18.7 6 5.85 2.05 16 2.35 -50.0ExOne XONE ... ... ...dd 12.50 6.16 196 8.40 ExactSci h EXAS ... ... ...dd 71.60 37.36 1673 50.05 -4.7ExelaTch n XELA ... ... ...dd 6.48 4.15 75 5.66 +9.9tExelixis EXEL ... ... 22 32.50 17.34 4428 17.95 -41.0ExlSvcHld EXLS ... ... 50 64.34 52.52 104 60.80 +.7Expedia h EXPE 1.28f 1.0 60 154.24 98.52 1338 131.51 +9.8ExpdIntl EXPD .90f 1.2 26 78.16 54.69 743 75.07 +16.0Exponent s EXPO .52 1.0 40 52.63 31.73 179 51.90 +46.0ExpScripts ESRX ... ... 11 88.30 55.80 5107 87.85 +17.7ExtendStay STAY .88f 4.3 43 22.44 16.27 1202 20.56 +8.2ExtrOilGs n XOG ... ... ... 17.42 10.28 1505 11.85 -17.2ExtrmNet EXTR ... ... ...dd 15.55 5.35 2605 6.38 -49.0EyePtPh EYPT ... ... ...dd 2.88 .93 320 2.03 +88.0EyegatePh EYEG ... ... ... 1.38 .29 155 .54 -49.3Eyegate wt EYEGW ... ... ... .21 .06 .18 +20.0Eyenovia n EYEN ... ... ...dd 10.74 5.02 2 5.38 -45.8Ezcorp EZPW ... ... 15 15.10 8.65 692 11.30 -7.4F -:sF5 Netwks FFIV ... ... 24 184.05 114.63 411 183.67 +40.0FAT Br n FAT .48 6.0 ... 13.99 5.54 21 8.06 -9.7FFBW n FFBW ... ... ... 12.50 10.30 0 11.26 +2.2sFLIR Sys FLIR .64 1.0 37 61.62 37.18 509 61.38 +31.7FNCB Bc n FNCB .16 1.8 ... 10.00 7.97 8.75 -5.4FRP Hldgs FRPH ... ... 21 67.70 41.90 22 63.45 +43.4FS Bncp FSBW .56f .9 13 66.40 47.49 26 59.74 +9.5FSB Bcp n FSBC ... ... ... 18.50 15.02 2 18.10 +6.5FTD Cos FTD ... ... ...dd 13.95 3.25 145 3.80 -47.1Facebook FB ... ... 32 218.62 149.02 19469 172.62 -2.2FDaves DAVE ... ... ...dd 9.65 3.45 11 6.55 Fanhua FANH .65e 2.5 44 38.24 8.50 274 26.00 +20.3FarmerBrs FARM ... ... ...dd 35.05 23.60 21 29.75 -7.5FarmMer s FMAO .56f 1.3 28 49.99 27.24 7 44.20 +8.3FarmCB FFKT .50 .9 20 57.95 32.60 56.90 +47.8FarmersNB FMNB .28 1.7 19 16.90 12.80 38 16.05 +8.8FaroTech FARO ... ... ...dd 70.20 32.60 94 67.60 +43.8sFastenal FAST 1.60f 2.6 26 60.79 39.79 1572 60.87 +11.3FateThera FATE ... ... ...dd 14.45 2.81 429 11.34 +85.6Fauquier FBSS .48 2.0 47 25.83 17.24 0 23.76 +8.5FedNatHld FNHC .32 1.2 23 26.61 9.78 57 26.37 +59.1FedlStAc n FSAC ... ... ...dd 11.00 9.65 173 10.13 +4.3FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3FedlStA un FSACU ... ... ...dd 11.10 9.53 11.09 +8.2FenncPhr n FENC ... ... ... 14.99 7.55 56 9.67 -3.5Ferrogl n GSM .16 2.0 ... 17.61 6.75 1643 8.11 -49.9Fibrocll rs FCSC ... ... ... 18.92 1.75 81 1.95 -39.1FibroGen FGEN ... ... ...dd 68.55 40.33 345 60.95 +28.6FidD&D n FDBC .96 1.6 ... 68.55 33.09 1 58.86 +42.5FidNasdIdx ONEQ 2.29e .7 ...q 311.39 243.11 34 308.96 +14.0FidelSo LION .48 2.0 16 27.05 20.28 90 24.11 +10.6FidusInvst FDUS 1.56a 10.4 9q 16.94 12.63 85 15.00 -1.2FidsInv23 n FDUSL 1.47 5.7 ... 28.00 24.85 3 25.75 +3.0FiestaRst FRGI ... ... ...dd 30.88 15.50 147 29.40 +54.7FifthThird FITB .72f 2.4 8 34.67 24.66 3686 30.07 -.9FifthT pf FITBI 1.66 6.0 ... 30.54 27.00 12 27.50 -3.551job JOBS ... ... ...dd 114.63 56.22 115 72.95 +19.9FnclInst FISI .96 3.0 16 34.35 25.65 133 32.10 +3.2Finisar FNSR ... ... ...dd 25.44 14.25 1821 19.60 -3.7FinjanH FNJN ... ... 3 5.07 1.66 488 4.09 +89.4FireEye FEYE ... ... ...dd 19.36 13.40 2799 14.57 +2.6FstBcpME FNLC 1.16f 3.9 16 32.33 25.00 6 29.58 +8.6sFtBcpNC FBNC .40 .9 25 43.13 29.81 117 42.90 +21.5FstBcMiss FBMS .20 .5 26 43.53 27.00 38 41.05 +20.0FstBkNJ FRBA .12 .8 24 15.00 11.15 17 14.45 +4.3FstBusey rs BUSE .80 2.5 20 33.25 27.33 112 31.89 +6.5FBusnFn s FBIZ .56 2.5 16 26.95 20.57 8 22.19 +.3FrstCap FCAP .92 2.3 19 43.02 31.37 39.24 +6.8FtChoBc n FCBP ... ... ... 33.50 26.09 13 27.55 -.7sFCtzBA FCNCA 1.40 .3 23 465.83 323.74 27 466.50 +15.8FCmtyBsh FCBC .84f 2.5 20 36.09 24.33 32 33.75 +17.5FCmtyCp FCCO .40 1.6 20 26.25 19.60 5 25.75 +13.9sFtConnBcp FBNK .68f 2.1 22 32.05 23.25 140 32.25 +23.31stCnstBn FCCY .24 1.1 17 27.00 16.15 17 21.90 +19.7FstDeF s FDEF .68 2.1 13 35.00 23.51 64 32.97 +26.9FFnclOH FFBC .80f 2.5 17 33.70 22.80 348 32.05 +21.6FstFnB wt FFBCW ... ... ... 18.00 12.73 18.00 +12.7sFstFnBksh FFIN .84f 1.4 30 60.53 37.31 324 60.70 +34.7FstFnIN THFF 1.02 1.9 18 53.05 39.55 11 52.40 +15.5FstFnNwst FFNW .32 1.8 20 21.82 13.13 10 17.83 +15.0 FstFound s FFWM ... ... 19 20.43 14.95 194 15.84 -14.6FstGtyBc n FGBI .64b 2.5 ... 29.50 22.86 3 25.49 +2.0FsHawaii n FHB .96 3.2 ... 32.36 26.30 1011 29.77 +2.0FIntntBcp INBK .24 .8 12 42.40 28.90 91 31.20 -18.2FIntBc26 n INBKL 1.50 5.8 ... 26.74 24.75 25.76 -2.9sFstIntBc A FIBK 1.12 2.4 21 45.75 33.33 240 46.15 +15.2FstMerch FRME .88 1.8 22 50.44 37.09 137 49.51 +17.7FstMidIll FMBH .68a 1.6 18 42.46 30.01 24 41.78 +8.4sFMidBc FMBI .44 1.6 22 27.40 20.50 422 27.57 +14.8FstNwBc n FNWB ... ... 46 18.35 15.16 25 16.69 +2.4FstSavFin FSFG .60 .9 16 80.01 52.16 7 66.63 +16.9FstSolar FSLR ... ... 32 81.72 45.26 1029 52.93 -21.61stSource SRCE 1.00f 1.7 20 59.33 44.59 16 57.39 +16.1FTNDXTc QTEC .58e .7 ...q 83.42 62.88 95 78.94 +9.7FtTr AbsRet FAAR .84e ... ... 34.79 27.00 7 28.45 -3.0FT RisDv n SDVY .11e .5 ... 22.04 19.62 2 21.96 +4.6FT AsiaPc FPA 1.01e 3.2 ...q 38.10 30.83 2 31.93 -10.6FT Europe FEP .65e 1.7 ...q 42.49 35.80 78 38.52 -1.4FT LatAm FLN 2.01e 10.9 ...q 23.27 17.33 2 18.43 -9.8FT Brazil FBZ 1.62e 14.4 ...q 18.24 11.15 3 11.25 -27.5FT China FCA .68e 2.4 ...q 34.79 25.62 2 28.05 -5.5FT Japan FJP .77e 1.4 ...q 63.38 53.24 18 54.19 -9.6FT SKorea FKO .59e 2.4 ...q 32.08 24.33 24.76 -16.2FT DevMkt FDT .96e 1.6 ...q 67.22 56.79 95 58.68 -5.9FT EmMkt FEM .64e 2.5 ...q 31.32 23.98 200 25.20 -9.7FT Germny FGM 1.04e 2.2 ...q 55.51 45.17 21 48.08 -6.1FT Canada FCAN .29e 1.1 ...q 27.35 24.05 1 25.44 -4.1FT UK FKU 1.57e 4.1 ...q 43.39 36.96 2 38.46 -3.5FT Switzld FSZ .78e 1.5 ...q 56.74 49.30 2 51.62 -2.1FT HKong FHK 2.82e 7.6 ...q 46.25 36.10 0 37.26 -12.2FT IndNif50 FTW 1.47e 3.8 ...q 39.68 34.92 39.03 +8.8FT EmMSC FEMS 1.65e 4.4 ...q 47.47 36.10 39 37.32 -13.9FTDvMkSC FDTS .97e 2.4 ...q 48.51 39.69 0 40.60 -8.5FT EurzAlp FEUZ .50e 1.2 ...q 48.43 40.35 140 42.41 -3.4FstT BICK BICK .34e 1.3 ...q 33.60 25.99 9 26.52 -12.2FtTrInOp n FCEF .36 1.6 ... 23.93 20.04 72 22.08 +.2FtTrMun n MCEF ... ... ... 19.39 17.65 3 17.98 -4.1FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.74 35 49.48 -2.5FTNsdGrid GRID .19e .4 ...q 53.73 44.97 3 49.85 -2.2FTMltAInc MDIV 1.20e 6.3 ...q 19.45 17.60 63 18.90 -.6FTNsqTDv TDIV .86e 2.3 ...q 38.44 31.07 48 37.56 +6.7FTLwDOpp LMBS 1.41 2.8 ...q 52.30 50.98 179 51.12 -1.0FTIntlMltA YDIV .99e 5.7 ...q 19.83 17.04 0 17.29 -7.2FT BuyInc FTHI .96 4.1 ...q 24.00 21.53 4 23.37 +.3FT StratInc FDIV 2.34 4.7 ... 52.20 46.89 3 49.82 -2.6FT HdgBuy FTLB .66 2.9 ...q 23.65 21.34 4 23.01 -.2FTEnhSht FTSM 1.11 1.9 ...q 60.10 59.92 504 59.99 FT RisDiv RDVY .40e 1.3 ...q 32.00 26.51 168 31.40 +5.1FT SSICv FCVT .48a 1.6 ...q 32.38 27.52 74 30.10 +5.1FT DWF5 FV .18e .6 ...q 31.08 24.74 163 30.86 +11.9FT AmIndR AIRR .08e .3 ...q 28.40 22.38 10 28.19 +2.8sFT AI Rob n ROBT .07p ... ... 31.28 28.50 7 31.25 +8.7FT US Eq RNDV .35e 1.6 ... 23.04 19.41 1 22.58 +4.1sFT SmCap RNSC .22e .9 ... 23.38 19.06 0 23.55 +9.4sFT MdCap RNMC .19e ... ... 22.76 19.19 1 22.97 +5.8FT LgCap RNLC .18e ... ... 23.11 19.67 1 22.87 +5.0FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 47.48 1 50.66 -2.9FTNsTrn ef FTXR .33e 1.3 ... 27.65 22.24 0 25.87 -.2FT QualInc QINC .60e 2.3 ...q 26.90 23.72 2 25.89 +1.5FTNsSem ef FTXL .14e .4 ... 36.21 24.81 3 32.04 +5.8FsTrNsRt ef FTXD .82e 3.4 ... 24.33 18.88 0 24.32 +13.4FTNasPh ef FTXH .51e 2.2 ... 23.75 19.06 0 23.67 +10.6FTNsOil ef FTXN .37e 1.6 ... 25.88 16.94 156 23.85 +12.9FTNaFood ef FTXG .32e 1.6 ... 21.28 19.11 0 19.92 -4.1FTNsBk ef FTXO .40e 1.3 ... 32.44 24.57 71 30.24 +3.0FTDorW n FVC .17e .6 ... 28.96 22.93 53 28.77 +12.1FT DWInt IFV .32e 1.5 ...q 24.24 19.40 236 20.68 -7.1FTEMCur FEMB 2.68e 7.3 ...q 48.17 36.51 29 36.82 -12.7FT MunHI n FMHI 1.68 3.3 ... 53.47 49.45 0 50.59 +.2FT RivAsia RFAP 1.14e 2.0 ... 64.93 54.82 15 55.76 -7.9FT RivDev RFDI 1.09e 1.8 ... 68.99 59.21 41 61.15 -4.6FT RvfrDyE RFEM 1.12e 1.8 ... 79.04 60.85 5 63.42 -10.0FT RivEur RFEU .95e 1.5 ... 70.58 60.79 37 63.17 -3.3FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 3 50.20 -2.7FTCapStrn FTCS .59e 1.1 ...q 54.95 45.66 104 54.08 +6.0FTN100ExT QQXT .14e .3 ...q 52.82 45.13 2 52.15 +7.3FsTrGrEn QCLN .08e .4 ...q 21.73 17.87 10 20.39 +.4sFTrTUSAlp TUSA .24e .7 ...q 35.60 29.41 77 35.91 +8.5FstTrDrcy ef DWPP .27e .9 ... 30.68 25.85 45 30.28 +5.3FTCloudC SKYY .13e .2 ...q 56.44 39.72 189 54.81 +19.5FTNdqAuto CARZ .88e 2.4 ...q 45.00 35.50 8 36.74 -13.0FT GblAg rs FTAG .38e 1.5 ...q 29.98 25.13 2 26.08 -7.4FT GblNRs FTRI .45e 3.6 ...q 13.25 11.38 0 12.39 +.1FT Cybersc CIBR .03e .1 ...q 27.84 20.62 180 27.31 +18.1FTIntlIPO FPXI .28e .8 ...q 39.87 33.25 5 34.34 -3.0FTSenLoan FTSL 1.83 3.8 ...q 48.42 47.69 146 47.95 -.2FTTactHY HYLS 2.64 5.5 ...q 49.30 47.05 105 47.70 -1.8FT GlbCmd FTGC .26e ... ...q 21.88 19.14 70 19.50 -5.8FT MgdMu FMB 1.35 2.6 ...q 53.82 52.06 91 52.71 -1.5FTNDXEq QQEW .27e .4 ...q 63.60 52.68 24 62.77 +8.3FT NsdABA QABA .75e 1.3 ...q 58.63 45.86 16 57.34 +9.4FTSmartph FONE .86e 1.8 ...q 55.89 47.73 5 49.08 -6.0FstUSBcsh FUSB .08 .7 34 14.38 10.52 1 11.22 -12.3FstUtdCp FUNC .36 1.7 20 24.32 14.80 6 20.70 +19.0First LI s FLIC .60 2.7 9 33.50 21.68 48 22.10 -22.5FsthdTech SVVC ... ... ...q 15.59 7.29 24 14.14 +57.8FstSvc n FSV .54 .6 46 86.44 62.90 16 86.04 +23.1Fiserv s FISV ... ... 38 80.00 60.05 1106 79.44 +21.2sFiveBelow FIVE ... ... ...cc 112.55 46.00 956 111.97 +68.8FivePrime FPRX ... ... ...dd 48.87 12.66 511 13.42 -38.8FiveStar FVE ... ... ...dd 1.80 1.05 57 1.05 -30.0sFive9 FIVN ... ... ...dd 44.93 20.27 471 44.85 +80.3Flex Ltd FLEX ... ... 14 19.71 12.93 1657 13.80 -23.3FlexPhm n FLKS ... ... ...dd 8.98 .50 80 .54 -84.5FlxGlbImp ESGG ... ... ... 101.95 87.53 97.49 +2.6sFlxUS Imp ESG ... ... ... 67.86 57.92 5 67.91 +6.7FlxRAstAlo ASET ... ... ... 29.37 26.74 1 28.24 -1.8FlxUSQLgC QLC ... ... ...q 35.78 29.53 1 35.58 +6.7FlxUSLgCp LKOR .41e ... ...q 55.13 49.28 50.43 -7.9FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.59 0 49.36 -3.0FlxDisDur MBSD .62e 2.7 ...q 24.13 22.89 4 23.02 -2.3FlexSh n FPAY ... ... ... 6.56 2.62 6 3.13 -17.6FlexionTh FLXN ... ... ... 32.25 19.06 504 21.19 -15.4Flexstl FLXS .88 2.3 ... 53.00 34.74 25 38.40 -17.9Fluent Inc FLNT ... ... ... 6.95 2.05 87 2.40 -45.5Fluidigm FLDM ... ... ...dd 8.38 3.41 287 6.83 +16.0FlushFn FFIC .80 3.1 18 31.45 24.59 53 26.17 -4.8Foamix FOMX ... ... ... 7.45 4.35 150 6.00 -.2FocFin A n FOCS ... ... ... 42.99 35.01 205 39.30 +4.7Fonar FONR ... ... 10 33.90 21.10 14 26.35 +8.2ForeScTc n FSCT ... ... ...dd 38.45 21.56 457 33.63 +5.5ForshtAut n FRSX ... ... ... 8.20 2.44 19 2.91 -27.8FormFac FORM ... ... 36 18.65 11.10 391 13.80 -11.8FormulaSy FORTY .68e 1.8 ... 45.65 32.55 38.50 -5.1sForrestR FORR .80 1.6 63 48.45 36.95 40 48.80 +10.4Forterra n FRTA ... ... 56 12.30 3.02 144 9.47 -14.7sFortinet FTNT ... ... ...cc 77.39 35.44 1236 76.61 +75.3FortressBio FBIO ... ... ...dd 5.54 1.41 111 2.08 -47.9FortB pfA FBIOP 2.34 12.7 ... 24.80 14.00 2 18.49 -18.7tFortySev n FTSV ... ... ... 16.86 14.09 176 14.23 -5.4ForMrII un FMCIU ... ... ... 10.01 9.95 113 10.00 +.5ForwrdA FWRD .60 .9 28 64.99 49.88 175 64.34 +12.0Forward h FORD ... ... 25 4.45 1.06 65 1.50 +22.0ForwdPh FWP 23.12e ... ... 9.70 1.63 15 2.85 -22.6Fossil Grp FOSL ... ... ...dd 32.17 5.50 1484 25.88 +233.1Foster FSTR .16 .7 ...dd 30.30 17.50 17 23.65 -12.9FoxFactory FOXF ... ... 47 68.30 33.20 307 64.60 +66.3Francesca FRAN ... ... 36 8.48 4.51 1126 7.15 -2.2sFrankElec FELE .48 1.0 30 49.50 37.60 116 49.80 +8.5FredsInc FRED .24 13.8 ...dd 7.63 1.30 431 1.74 -57.0FrghtCar lf RAIL .36 2.0 ...dd 20.46 12.53 24 18.29 +7.1FreqElec FEIM ... ... ...dd 10.59 7.30 7 8.25 -11.9sFreshpet FRPT ... ... ...dd 35.90 14.10 355 35.35 +86.5Fronteo FTEO ... ... ... 23.31 10.68 15.72 +25.7Frontr rs FTR 2.40 41.9 ... 14.24 4.52 2576 5.73 -15.2FuelTech FTEK ... ... ...dd 1.83 .71 23 .98 -12.5FuelCell rs FCEL ... ... ...dd 2.49 1.00 396 1.11 -34.7FulgentG n FLGT ... ... ... 6.06 2.73 2 4.25 -3.0FulingGbl n FORK ... ... ... 6.00 2.65 10 2.85 -27.8FullHseR FLL ... ... ...dd 4.10 2.37 36 2.93 -24.8FultonFncl FULT .48 2.6 20 19.55 15.05 691 18.25 +2.0Funko n FNKO ... ... ...cc 22.62 5.81 567 21.55 +224.1FusionCon FSNN ... ... ...dd 4.42 1.19 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 1.33 115 1.65 -60.4tFuweiF rs FFHL ... ... ...dd 4.93 2.16 10 2.54 -13.6G -:GWilliFood WILC ... ... 22 7.36 5.11 0 7.11 -1.1G1Thera n GTHX ... ... ... 64.83 15.78 138 57.58 +190.2GCI Lb A n GLIBA ... ... ... 55.47 41.33 374 48.83 -10.8GCI Lb pfA GLIBP .13e ... ... 24.89 18.40 25 24.66 +8.4GDS Hld n GDS .46p ... ... 46.18 8.80 1128 33.52 +48.8GSE Sy GVP ... ... 15 3.65 2.35 47 3.45 +6.2GSI Tech GSIT ... ... ...dd 8.94 6.02 40 6.32 -20.6GSV Cap GSVC ... ... 6 9.39 4.32 89 7.10 +30.3GTY TchHl GTYH ... ... ...cc 10.18 9.75 278 10.16 +2.3GTY Tc un GTYHU ... ... ... 11.00 10.14 50 10.50 +1.8GTY Tch wt GTYHW ... ... ... 1.49 .98 1.29 -4.4G-III s GIII ... ... 28 51.20 23.03 658 45.93 +24.5GTx Inc rs GTXI ... ... ...dd 23.40 5.61 190 19.02 +49.6GW Pharm GWPH ... ... ...dd 164.76 96.42 269 137.49 +4.2GWG Hldgs GWGH 4.30e ... ...dd 13.10 7.10 72 11.05 +32.8GabMedM n MOGLC ... ... ... 100.04 99.96 100.04 GabFood n FOANC ... ... ... 100.10 99.96 100.04 Gab RBI n GRBIC ... ... ... Gaiam A GAIA ... ... ...dd 22.75 10.85 100 16.05 +29.4Galapag n GLPG ... ... ... 121.09 84.13 57 101.79 +8.6GalectinTh GALT ... ... ... 9.49 1.28 1147 4.69 +40.4GalmedPh GLMD ... ... 14 27.06 3.61 184 11.82 +29.2Gam&Lsr n GLPI 2.52 7.1 20 39.32 32.51 721 35.40 -4.3GamngPtrs GPIC .12e ... ... 11.95 8.02 0 8.70 -22.6Garmin GRMN 2.12f 3.3 21 65.96 50.86 1070 64.94 +9.0GarrisnCap GARS 1.12 13.0 8 8.95 7.77 45 8.60 +6.0Gemphire n GEMP ... ... ... 11.43 .83 331 1.54 -80.6Gencor s GENC ... ... 33 18.45 12.25 14 12.90 -22.1GenFin GFN ... ... ...dd 14.15 4.55 65 13.85 +103.7GenFin pfC GFNCP 8.90 8.7 ... 104.67 95.50 0 102.64 +2.2GenFin 21 GFNSL 2.03 7.9 ... 26.50 24.08 3 25.69 +1.7GeneticT rs GENE ... ... ... 2.05 .70 156 1.20 +3.4GeniusBr n GNUS ... ... ... 4.37 2.01 77 2.32 -14.7GenMark GNMK ... ... ...dd 10.16 3.63 215 7.36 +76.5GenoceaB GNCA ... ... ...dd 5.70 .56 118 .62 -46.6Genomic GHDX ... ... ...cc 59.49 26.54 223 56.75 +65.9tGenprex n GNPX ... ... ... 19.45 2.65 34 2.69 -42.8Gentex GNTX .44f 1.8 16 25.41 16.86 1940 24.85 +18.6Gentherm THRM ... ... 56 49.80 29.75 188 49.45 +55.7GeospcT hs GEOS ... ... ...dd 18.71 9.18 64 13.85 +6.8GerABcp s GABC .60 1.6 21 39.02 30.75 38 38.03 +7.6GeronCp GERN ... ... ...dd 6.68 1.74 3917 4.16 +131.1Gevo rs GEVO ... ... ... 24.74 2.75 4081 3.95 -66.5sGibraltar ROCK ... ... 22 45.70 26.75 175 46.05 +39.5GigaMda rs GIGM ... ... ...dd 4.37 2.36 17 3.08 +1.3GilatSatell GILT ... ... ...dd 9.30 5.35 27 8.90 +15.1GileadSci GILD 2.28 3.1 8 89.54 64.27 9015 73.32 +2.3sGlacierBc GBCI 1.04f 2.3 24 44.88 31.38 383 45.31 +15.0GladstnCap GLAD .84 8.7 10 9.92 7.80 142 9.67 +5.0Gladst24 pf GLADN 1.50 5.9 ... 26.14 24.60 6 25.41 -1.7GladstnCm GOOD 1.50 7.5 ...dd 23.29 16.78 62 20.13 -4.4GladCm pfA GOODP 1.94 7.4 ... 27.25 25.25 1 26.27 -.6Gladstn pfB GOODO 1.88 7.2 ... 27.82 25.33 2 26.21 +.5GladCm pfD GOODM 1.75 6.9 ... 26.25 24.56 1 25.25 -2.5GladstInv GAIN .80a 6.6 17 12.26 9.00 112 12.11 +8.5GladInv pfB GAINO 1.69 6.8 ... 25.90 24.96 4 24.99 -1.3GladInv pfC GAINN 1.63 6.5 ... 26.98 24.96 3 24.96 -1.9GldsInv pf D GAINM 1.56 6.2 ... 25.78 25.07 8 25.28 -1.3GladstLnd LAND .53 4.0 92 14.29 11.36 90 13.38 -.4GladLnd pfA LANDP 1.59 6.2 ... 27.95 25.31 2 25.76 -.4GlenBurnie GLBZ .40 3.1 28 13.55 10.34 0 12.75 +15.3GblBldT n GBT ... ... ...dd 68.05 26.10 528 49.50 +25.8GblEagEnt ENT ... ... ...dd 3.59 .87 177 2.74 +19.7GlbIndem GBLI ... ... 27 49.91 32.22 15 40.55 -3.5GlbIndm 45 GBLIZ 1.94 7.6 ... 26.21 25.02 2 25.46 -1.5GlbIndem 47 GBLIL 1.97 7.6 ... 26.24 25.26 1 25.80 -.3GlSlfStor n SELF .26 6.3 ... 5.15 3.92 7 4.13 -10.4GlWatRs n GWRS .28 2.8 ... 10.50 8.40 13 10.17 +8.9GbXSpdvRE SRET 1.24 7.9 ...q 15.88 13.72 69 15.78 +1.5GblXSocM SOCL ... ... ...q 39.03 29.51 9 32.57 -1.2GbXNsChiT QQQC .07e .3 ...q 34.11 24.55 9 26.50 -14.2GbX Auto n DRIV ... ... ... 15.78 14.15 2 14.64 -4.2GblX SupDv EFAS ... ... ... 19.06 16.72 0 17.16 -5.3 GblXYldco YLCO .51 4.2 ...q 12.89 11.36 9 12.02 -4.5GblX Rob n BOTZ ... ... ... 27.42 19.97 587 22.08 -6.8sGlbXCon ef KRMA ... ... ... 20.97 17.33 1 20.99 +8.1GblXMilTh MILN ... ... ... 23.14 17.31 8 23.04 +19.6GbX Longv LNGR ... ... ... 21.78 18.33 1 21.57 +10.9GlX Intrn n SNSR ... ... ... 21.41 17.90 12 20.56 +3.6GbX HlthW BFIT ... ... ... 19.31 15.68 0 19.30 +15.8GblXSupdiv ALTY 1.25 8.1 ...q 16.00 14.06 22 15.43 +.8sGlX Fintc n FINX ... ... ... 27.98 19.36 199 27.87 +27.0sGlXCatholc CATH ... ... ... 35.58 29.72 2 35.54 +8.0GlobusM rs GLBS ... ... ... 2.26 .28 167 .39 -66.0sGluMobile GLUU ... ... ...dd 6.89 3.02 3062 6.94 +90.7GlycoMim GLYC ... ... ...dd 26.05 10.06 389 15.82 -5.8Gogo GOGO ... ... ...dd 14.76 3.52 1024 4.54 -59.8GolLNGLtd GLNG .20 .8 ... 35.54 19.32 1310 24.25 -18.7GolLNGPt GMLP 2.31 15.5 ... 23.46 14.27 611 14.86 -34.8GolrLNG pf GMLPP 2.19 8.7 ... 26.70 24.22 22 25.31 -2.7GoldBull n DNJR ... ... ... 9.46 4.40 15 7.08 +49.3GoldenEnt GDEN ... ... 28 34.75 21.71 262 27.80 -14.9GoldenOc rs GOGL .40 4.1 ...dd 9.95 7.00 366 9.70 +19.0GolubCap GBDC 1.28a 6.7 13 19.47 17.35 174 19.06 +4.7sGoodTimes GTIM ... ... ...dd 4.76 2.25 91 4.75 +79.2Goodyear GT .56 2.3 8 36.07 20.75 2797 24.71 -23.5GoosehIn n GSHD ... ... ... 29.73 10.78 56 27.10 +72.1GoPro GPRO ... ... ...dd 11.89 4.42 2927 6.56 -13.3GordPoin n GRAQ ... ... ... 9.85 9.70 9.80 +1.0GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.40 9.97 10.40 +4.0GorsHl A n GSHT ... ... ... 10.49 9.85 5 10.24 +3.0GoresHl wt GSHTW ... ... ... 1.75 1.24 1.60 +1.9GoresHl un GSHTU ... ... ... 11.40 10.25 11.20 +8.1GovPrpIT GOV 1.72 10.1 28 19.60 11.87 1045 17.00 -8.3GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 7 25.31 -2.1sGrCanyEd LOPE ... ... 27 122.19 78.83 429 121.98 +36.2Gravity rs GRVY ... ... 18 108.97 18.12 17 40.96 -56.7GrElCp hn GECC 1.00 10.1 ... 11.30 8.76 62 9.89 +.5GrElm22 n GECCL 1.63 6.3 ... 26.97 24.75 2 25.80 +1.4GrElm25 n GECCM 1.69 6.7 ... 25.35 24.10 6 25.10 +2.6GrElm hn GEC ... ... ... 4.40 2.96 10 3.05 -24.7GrLkDrge GLDD ... ... ...dd 5.83 3.60 110 5.35 -.9GrtSoBc GSBC 1.12 1.8 17 61.65 47.80 30 61.00 +18.1GreenBncp GNBC .40 1.6 19 25.15 19.50 143 24.35 +20.0GreenBrick GRBK ... ... 15 12.50 8.90 101 10.60 -6.2GreenPlns GPRE .48 2.6 91 21.90 15.25 612 18.15 +7.7tGrnP LP n GPP 1.90 12.3 9 20.39 15.40 81 15.45 -17.4Greensky n GSKY ... ... ... 27.02 14.49 948 18.25 -21.9GrCB NY s GCBC .40f 1.2 26 38.00 22.16 1 34.05 +4.4GreenlAc rt GLACR ... ... ... .38 .33 .34 -5.6GreenlAc un GLACU ... ... ... 11.17 10.10 0 10.20 +.8GreenlAc n GLAC ... ... ... 9.69 9.65 9.65 -.1Greenlight GLRE ... ... ...dd 23.00 12.60 144 13.20 -34.3Greenpro n GRNQ ... ... ... 22.70 4.50 0 5.25 -76.1GrdsmHld n GSUM ... ... ... 13.99 3.68 109 5.59 -38.9Griffin GRIF .40f 1.0 ... 46.50 32.50 3 39.20 +6.8GrifolsSA s GRFS .46e 2.2 ... 25.18 19.94 369 20.72 -9.6GrinrdSh n GRIN ... ... ... 20.50 8.53 66 9.75 -42.6Groupon GRPN ... ... ... 5.99 3.95 4028 4.52 -11.4GpAeroCN OMAB 1.71e 3.6 19 52.21 37.45 188 48.00 +15.7GrpoFin GGAL .36e 1.3 ... 73.45 27.66 631 28.40 -56.9GuarntyBc GBNK .65 2.1 20 35.20 24.70 43 31.60 +14.3GuarBcs n GNTY .56 1.8 19 37.36 28.00 14 30.30 -1.1GuarFBc GFED .48 1.9 36 25.00 20.41 0 24.91 +11.6GulfIsland GIFI .04 .4 ...dd 13.95 6.90 48 9.60 -28.5GulfRes GURE ... ... 2 2.05 1.05 28 1.15 -21.8GulfportE GPOR ... ... 6 15.08 8.11 5010 11.84 -7.2Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 20.51 +2.1H -:H&E Eqp HEES 1.10 3.2 11 44.24 20.16 293 34.32 -15.6sHD Supply HDS ... ... 13 45.24 30.02 957 45.79 +14.4HL Acqui n HCCH ... ... ... 10.47 9.51 9.59 +.4HL Acq un HCCHU ... ... ... 10.43 10.05 10.35 +2.8HL Acq rt HCCHR ... ... ... .44 .35 .41 +7.9HMN Fn HMNF ... ... 19 21.90 17.08 1 20.75 +8.6HMS Hldgs HMSY ... ... 79 32.50 11.01 463 31.61 +86.5HTG Mol h HTGM ... ... ...dd 5.83 1.59 534 3.16 +55.7HV Bcp n HVBC .50e ... ... 18.50 13.75 7 15.40 +1.2HabitRest HABT ... ... 96 17.05 8.10 275 16.40 +71.7sHackettGp HCKT .34f 1.7 23 19.33 13.41 109 19.45 +23.8Hailiang n HLG ... ... ... 88.92 14.07 32 74.04 +63.8HainCels lf HAIN ... ... ... 44.37 25.41 1128 29.22 -31.1HalladorE HNRG .16 2.6 7 7.98 4.79 142 6.22 +2.1HallmkFn HALL ... ... ...dd 11.83 8.62 18 10.85 +4.0Halozyme HALO ... ... 38 21.48 11.41 771 17.22 -15.0tHamiltnBc HBK ... ... ...dd 16.20 14.00 13 13.90 -9.7HamilLa n HLNE .85 1.8 51 54.59 21.36 121 46.34 +30.9HancJaf n HJLI ... ... ... 5.64 2.22 18 2.23 -57.4HancWhit HWC .96 1.8 18 56.40 41.05 337 52.60 +6.3HancWht 45 HWCPL 1.49 5.8 ... 26.67 25.00 2 25.79 -1.1HanmiFin HAFC .96 3.7 14 33.10 24.25 225 26.15 -13.8Hanwha rs HQCL ... ... 21 9.25 5.40 52 8.25 +17.5HarbrOne n HONE ... ... 63 20.19 15.92 37 19.41 +1.3Harmonic HLIT ... ... ...dd 5.35 2.80 343 5.30 +26.2HartGImp n HFGIC ... ... ... 100.11 99.99 100.10 HrvrdBio HBIO ... ... ...cc 6.70 2.65 157 6.20 +87.9HarvCapCr HCAP 1.14a 10.0 8 13.92 9.90 39 11.41 +4.1HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 0 25.57 +.5Hasbro HAS 2.52 2.5 61 107.58 79.00 1038 100.13 +10.2HawHold HA .48 1.1 6 44.30 32.40 418 43.70 +9.7Hawkins HWKN .88 2.1 21 42.60 30.55 56 42.00 +19.3HawthornB HWBK .40 1.8 17 22.48 18.37 0 22.40 +12.3HaymkAc n HYAC ... ... ... 9.85 9.50 219 9.79 +2.4HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.40 9.88 10.25 +3.5HaynesIntl HAYN .88 2.3 ...cc 45.14 29.63 56 38.97 +21.6HlthCSvc HCSG .78f 1.9 ... 56.20 35.04 391 41.74 -20.8sHlthInsInn HIIQ ... ... 41 54.50 12.65 402 54.80 +119.6HealthEqty HQY ... ... ...cc 88.30 40.21 412 87.29 +87.1HlthStrm HSTM 1.00e ... 73 30.89 21.15 102 30.72 +32.6HrtlndEx HTLD .08 .4 22 25.22 17.38 270 20.38 -12.7sHeartFn HTLF .56f .9 20 61.00 42.10 150 61.70 +15.0HeatBio rs HTBX ... ... ... 7.89 1.09 208 1.86 -51.4HebronTc n HEBT ... ... ... 3.75 1.25 4 1.39 -47.1HeidrkStr HSII .52 1.2 ...dd 44.35 17.90 404 43.50 +77.2HelenTroy HELE ... ... 15 119.25 81.10 104 117.70 +22.2HeliosM rs HMNY ... ... ... 9714.50 .03 59880 .03 -100.0Helius Med n HSDT ... ... ... 13.20 7.47 17 9.91 +26.9HemisMda HMTV ... ... ... 13.95 10.50 24 13.80 +19.5HennesAd s HNNA .40 2.7 7 20.00 14.29 11 14.75 -10.8HSchein s HSIC ... ... 31 89.34 62.56 738 81.96 +17.3HrtgeCo HTBK .44 2.8 19 18.10 12.76 491 16.00 +4.4HrtgeFn HFWA .60 1.7 25 37.38 25.25 277 36.15 +17.4HeritCryst HCCI ... ... 34 25.20 17.10 92 23.15 +6.4HernTher h HRTX ... ... ...dd 42.90 14.40 501 38.90 +114.9HerzdCrb CUBA .12e ... ...q 7.54 6.45 11 6.55 -8.4HeskaCorp HSKA ... ... 64 111.34 56.59 28 104.27 +30.0Hexindai n HX .40p ... ... 17.00 7.00 78 8.13 -26.4Hibbett HIBB ... ... 15 29.50 10.38 541 27.65 +35.5HighSenLn SNLN .79 4.3 ...q 18.41 18.04 111 18.19 HighpwrInt HPJ ... ... 4 5.90 2.61 5 2.95 -20.3HghwyH HIHO .40e 10.0 ... 6.55 3.30 66 4.00 -4.8HimaxTch HIMX .10e 1.6 43 13.95 5.70 2591 6.24 -40.1HingmSv HIFS 1.40f .6 19 242.00 174.99 1 219.94 +6.3Histogenics HSGX ... ... ...dd 3.35 1.60 527 2.46 +20.0Holl ysys HOLI .12e .6 10 28.35 16.00 196 21.14 -5.1Hologic HOLX ... ... ...dd 45.09 35.10 2628 38.49 -10.0HomeBLA HBCP .76f 1.6 21 48.47 34.12 7 46.22 +6.9HomeBcs s HOMB .48f 2.0 22 25.89 20.82 501 24.20 +4.1HmFdB LA HFBL .56f 1.6 21 35.16 26.00 7 34.85 +23.9HomeStreet HMST ... ... 28 32.60 24.20 115 29.95 +3.5HometBk n HMTA .16 1.2 ... 15.79 10.73 1 13.07 +17.0sHomeTrBc HTBI ... ... 29 29.85 22.50 26 29.85 +15.9HomolMd n FIXX ... ... ...dd 24.40 15.07 65 16.62 -10.9HookerFu HOFT .56 1.2 18 52.75 35.90 19 47.90 +12.8HopeBcp HOPE .56f 3.1 16 19.86 15.10 643 17.81 -2.4HopFedBc HFBC .28f 1.7 22 17.75 13.51 0 16.55 +17.4HorizBcp s HBNC .40 1.9 19 22.13 16.67 181 21.09 +13.8HorizPhm HZNP ... ... ...dd 21.25 11.17 1196 20.50 +40.4HorizTFn HRZN 1.20 10.8 10q 11.97 9.66 98 11.15 -.6Hor OEXcc QYLD 2.26e 9.0 ...q 25.50 22.67 198 25.14 +2.5HorzDAX DAX .60m 2.1 ... 34.00 27.46 3 28.62 -9.4Hortonwks HDP ... ... ...dd 23.00 15.25 729 21.39 +6.4HospPT HPT 2.12 7.3 11 31.27 23.83 435 29.08 -2.6HostessBr n TWNK ... ... 22 15.40 11.00 1351 11.84 -20.1Hostess wt TWNKW ... ... ... 2.51 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 12.25 5.10 491 6.20 -33.3HoustWC HWCC .12m 1.4 ... 9.32 4.70 38 8.70 +20.8HovnEn pf A HOVNP ... ... ... 8.47 4.80 3 5.00 -33.3HowardBcp HBMD ... ... 28 24.20 15.70 17 17.20 -21.8HuazhuGr HTHT ... ... 27 49.60 25.67 1549 32.85 -9.0HubGroup HUBG ... ... 29 56.60 35.05 240 51.95 +8.5HudsonGbl HSON .20 11.4 ...dd 2.44 1.29 22 1.75 -22.2HudsonTc HDSN ... ... 30 9.80 1.58 504 1.78 -70.7HuntJB JBHT .96 .8 18 131.74 96.26 467 123.90 +7.8HuntMar un HUNTU ... ... ... 10.90 9.85 10.10 +2.3sHunterMar HUNT ... ... ... 9.92 9.68 2 9.95 +1.9HuntMar wt HUNTW ... ... ... .80 .25 .37 +22.9HuntBncsh HBAN .56f 3.5 17 16.60 12.14 7005 16.21 +11.3HuntBcs pf HBANO 1.56 5.9 ... 28.68 25.75 14 26.38 -6.3HuntB pfC HBANN 1.47 5.7 ... 26.85 24.76 1 25.65 -1.5Str 7handl n HNDL ... ... ... 25.98 23.65 2 24.27 -3.2Hurco HURC .44 1.0 16 50.50 32.95 23 42.05 -.1HuronCon HURN ... ... ...dd 48.55 29.53 96 47.95 +18.5HutChMd n HCM ... ... ... 42.25 22.90 170 28.99 -26.5HuttigBld HBP ... ... ...dd 7.75 3.50 51 5.18 -22.1Hydrognc HYGS ... ... ...dd 12.00 4.95 25 6.05 -45.5HyreCar n HYRE ... ... ... 6.50 2.50 96 3.24 -36.5I -:I-AMCap n IAM ... ... ... 11.94 9.75 10.19 +3.2I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .52 .21 0 .41 +36.7i3 Vert n IIIV ... ... ... 19.50 13.79 393 17.05 -7.1IAC Inter IAC 1.36 .7 71 195.92 103.53 611 189.24 +54.8IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 4.89 2.80 22 2.86 -16.9ICC Hld n ICCH ... ... 72 18.00 14.54 15.15 -6.9ICF Intl ICFI .56 .7 25 81.25 43.10 79 81.15 +54.6ICU Med ICUI ... ... ...cc 321.70 167.76 160 302.40 +40.0IClickInt n ICLK ... ... ...dd 11.40 5.03 104 5.83 -35.6ID Syst IDSY ... ... ...dd 8.05 5.37 5 6.58 -5.2IdexxLab s IDXX ... ... 73 252.49 146.09 389 242.52 +55.1IES Hldgs IESC ... ... 23 20.25 14.55 15 19.25 +11.6IF Bancp IROQ .25 1.0 28 25.04 19.10 24.26 +23.4IFresh n IFMK ... ... ...dd 18.00 1.69 26 3.20 -75.4IHS Mark INFO ... ... 31 54.41 42.40 1271 54.01 +19.6II-VI IIVI ... ... 30 53.08 34.05 421 46.80 -.3sILG Inc ILG .70 2.0 41 35.08 24.38 937 35.55 +24.8IMV Inc n IMV ... ... ... 7.21 4.50 5.00 -27.3INTLFCStn INTL ... ... 18 57.00 33.11 60 55.25 +29.9IPG Photon IPGP ... ... 26 264.11 158.75 686 164.21 -23.3tiPass IPAS ... ... ...dd .89 .23 593 .24 -53.8iPicEnt n IPIC ... ... ... 17.00 5.91 15 7.20 -52.4IQ US Lg n CLRG .08e ... ... 27.80 24.16 1 26.27 +3.9IQIYI n IQ ... ... ... 46.23 15.30 14848 29.00 +86.5IRSA Prop IRCP 1.86e 6.6 ... 64.68 27.29 41 28.00 -50.4IRhythm n IRTC ... ... ...dd 90.40 44.23 99 83.52 +49.0siRobot IRBT ... ... 44 100.96 55.77 1339 101.91 +32.9iShEMAsia EEMA 1.23e 1.8 ...q 81.27 65.40 95 68.58 -7.0iShTurkey TUR 1.10e 5.1 ...q 47.13 18.88 1607 21.51 -50.5iShIntTBd s IGOV ... ... ...q 201.98 47.85 64 48.71 -2.4iShNewZea ENZL 2.01e 4.1 ...q 51.06 44.71 29 48.57 +2.3iSh1-3yITB ISHG .20e .2 ...q 87.67 80.50 12 82.09 -2.5iShSelDiv DVY 3.03e 3.0 ...q 102.32 90.58 372 101.87 +3.4iShGTimb WOOD .94e 1.2 ...q 83.88 61.32 21 77.34 +8.7iShEurFn EUFN .74e 3.7 ...q 25.85 19.38 9752 20.08 -13.9iShAsiaexJ AAXJ 1.30e 1.8 ...q 83.52 67.86 545 71.08 -6.8iShEMInfr EMIF .93e 3.3 ...q 35.28 27.42 8 27.89 -15.2iShGClnEn ICLN .33e 3.8 ...q 10.08 8.30 39 8.74 -6.2iShACWX ACWX 1.00e 2.1 ...q 53.74 45.77 251 47.30 -5.3iSh ACWI ACWI 1.43e 2.0 ...q 77.54 66.16 1487 73.17 +1.5iSEafeSC SCZ 1.51e 2.4 ...q 69.19 59.37 823 61.72 -4.3iShEMBd EMB 5.27e 4.9 ...q 117.46 105.17 2581 107.18 -7.7iShGnmaBd GNMA .75e 1.5 ...q 50.11 47.84 7 48.44 -2.1iSh7-10yTB IEF 1.96 1.9 ...q 108.81 100.33 2517 102.68 -2.7iSh1-3yTB SHY .52 .6 ...q 84.72 83.04 1450 83.31 -.6 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Wednesday, August 22, 2018

PAGE 75

iShEurRE IFEU 1.46e 3.7 ...q 42.63 37.90 2 39.87 -3.2iShIntlRE IFGL 1.48e 5.1 ...q 31.77 28.31 63 29.07 -3.1iShEuroSC IEUS 1.08e 1.9 ...q 62.36 53.29 14 55.92 -3.3iShs SOX SOXX 1.55e .8 ...q 198.84 143.37 850 183.06 +7.8iShIndia50 INDY .15e .4 ...q 39.29 33.37 114 37.50 +1.0iShNsdBio s IBB ... ... ...q 120.06 100.22 2635 117.17 +9.7iShMBS MBB 3.04e 2.4 ...q 107.76 102.93 326 104.23 -2.2iShBrUSIn s USIG ... ... ...q 56.47 53.19 54 54.01 -3.6iShIntTr s IGIB ... ... ...q 55.35 52.86 472 53.54 -2.0iShShrtT s IGSB ... ... ...q 52.81 50.59 343 51.99 -.5iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 118.68 334 120.09 -1.7iSCorUSVal s IUSV 1.16e 2.1 ...q 58.64 50.22 354 56.52 +2.0siSCorUSGr s IUSG .72e 1.2 ...q 60.63 48.59 243 60.42 +12.4iShShtTrB SHV .03e ... ...q 110.45 110.18 1214 110.41 +.2iShUSPfd PFF 2.13a 5.7 ...q 39.05 36.52 1376 37.68 -1.0iShCrShUS s ISTB ... ... ... 50.47 48.89 257 49.15 -1.4siShSCGrth IJT 1.54e .8 ...q 203.18 149.20 135 204.97 +20.5Itus Cp hrs ITUS ... ... ...dd 6.43 .61 68 3.88 +64.4Iberiabnk IBKC 1.52 1.8 28 87.55 68.55 363 86.55 +11.7Iberia pfB IBKCP 1.66 6.1 ... 30.16 25.82 1 27.10 -4.5Iberiab pfC IBKCO 1.65 6.1 ... 28.92 26.21 1 27.04 -3.8Icahn Ent IEP 7.00f 9.1 32 81.88 49.13 107 77.30 +45.8IchorHld n ICHR ... ... 11 35.51 18.76 737 22.77 -7.4Icon PLC ICLR ... ... 37 149.69 101.22 125 143.94 +28.3IconixBrnd ICON ... ... 1 5.99 .38 285 .43 -66.5IdealPower IPWR ... ... ...dd 2.94 .62 513 .75 -47.2Identive lf INVE ... ... ...dd 6.50 2.55 42 6.10 +82.6IderaPh rs IDRA ... ... ... 22.96 5.20 354 8.65 -48.8iKangHlth KANG ... ... 16 21.01 13.15 507 18.75 +18.7Ikonics IKNX ... ... ... 13.03 7.25 2 10.03 +33.4Illumina ILMN ... ... 86 341.08 189.34 891 331.44 +51.7sImageSens ISNS ... ... ...dd 5.45 2.50 108 5.75 +94.9Immersn h IMMR ... ... 6 17.71 5.76 526 10.89 +54.2ImmuCell ICCC ... ... 75 9.25 5.26 5 6.73 -23.4ImmuneDs IMDZ ... ... ...dd 11.25 2.80 132 3.35 -14.1ImunoGn IMGN ... ... ...dd 13.41 4.80 1175 9.32 +45.4Imunmd IMMU ... ... ...dd 27.33 8.39 937 21.63 +33.8Immuron n IMRN ... ... ... 16.70 4.63 1 10.10 +90.9Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8Immutep IMMP ... ... ... 3.06 1.25 15 2.50 +59.2ImpaxLabs IPXL ... ... ...dd 25.70 15.60 18.30 +9.9Imperva IMPV ... ... ...dd 57.65 37.17 124 45.70 +15.1Impinj n PI ... ... ... 41.97 9.95 191 19.96 -11.4ImprimisP IMMY ... ... ...dd 3.38 1.35 339 3.19 +87.6Incyte INCY ... ... ...dd 140.11 60.23 1723 69.62 -26.5IndBkMA INDB 1.52 1.7 24 95.00 66.30 103 90.60 +29.7IndBkMI IBCP .60 2.4 20 27.10 19.25 123 25.50 +14.1IndepBkTX IBTX .56 .8 19 79.00 51.71 126 70.40 +4.1IndusAcq n INDU ... ... ... 11.74 9.65 1 9.94 +1.9IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3IndusAc un INDUU ... ... ... 11.00 9.95 10.58 +5.3IndSvAm lf IDSA ... ... ... 2.70 1.45 8 2.29 +39.6IndLogis n ILPT .60e ... 77 24.70 17.21 324 24.00 +2.8Innera INFN ... ... ...dd 12.39 6.10 1530 8.87 +40.1InnityPh INFI ... ... ...dd 3.75 .93 74 1.98 -2.5InaRx n IFRX ... ... 67 42.83 14.47 9 30.69 +46.5InfoSvcs III .20f 4.7 5 4.63 3.57 15 4.24 +1.7InfrEnAlt IEA ... ... ... 10.68 8.25 55 10.44 +5.3InfrEnAl wt IEAW ... ... ... .99 .43 .93 +18.2InglesMk h IMKTA .66 1.9 15 36.95 20.75 70 33.85 -2.2InnerWkgs INWK ... ... 22 12.03 5.90 189 7.67 -23.5Innodata INOD ... ... ...dd 1.65 .88 13 1.22 -10.3Innophos IPHS 1.92 4.4 39 51.34 38.66 60 43.68 -6.5Innospec IOSP .88f 1.1 29 83.20 54.10 106 77.60 +9.9InnovBio rs INNT ... ... ... 50.50 3.43 202 5.08 -16.7MnstD wt h MSDIW ... ... ... .29 .01 .05 +2.0InnovSolu ISSC ... ... 8 3.82 2.46 24 2.50 -15.0Innoviva INVA 1.00 7.1 14 17.99 11.47 1414 14.08 -.8Inogen INGN ... ... ...cc 242.10 91.80 136 233.67 +96.2Inovalon n INOV .12p ... ... 17.80 8.90 288 11.85 -21.0InovioPhm INO ... ... ...dd 7.00 3.64 602 4.54 +9.9Inpixon rs INPX ... ... ... 18.30 .10 1097 .14 -97.8InseegoCp INSG ... ... ...dd 2.80 1.06 717 2.62 +62.7sInsightEnt NSIT ... ... 19 54.77 32.11 155 54.77 +43.0Insignia s ISIG .70e ... ...dd 2.40 .98 44 2.00 +68.1Insmed INSM ... ... ...dd 33.94 11.85 1071 20.85 -33.1InspEnt INSE ... ... ... 14.00 4.40 6 7.10 -27.6Insteel IIIN .12a .3 25 43.78 23.50 182 40.77 +44.0Insulet PODD ... ... ...dd 102.89 54.55 324 90.76 +31.5InsysTher s INSY ... ... ...dd 14.00 4.10 299 7.44 -22.7IntecPhm n NTEC ... ... ...dd 9.80 3.88 68 3.95 -23.3IntegLfSc s IART ... ... 67 67.50 41.51 420 58.91 +23.1sIntgDv IDTI ... ... 38 36.78 23.07 1989 37.30 +25.5IntegMed n IMTE ... ... ... 44.00 1.85 12.45 +121.1Intel INTC 1.20 2.5 18 57.60 34.38 18615 47.62 +3.2Intellia n NTLA ... ... ...dd 35.99 15.25 564 29.28 +52.3Intelliph IPCI ... ... 2 1.25 .25 221 .26 -67.5sIntParfum IPAR .84 1.3 46 65.10 37.70 78 65.50 +50.7InteractB IBKR .40 .7 39 80.32 39.70 1425 60.40 +2.0InterceptP ICPT ... ... ...dd 121.92 51.05 291 107.00 +83.2InterDig IDCC 1.40 1.7 14 85.85 68.18 180 82.10 +7.8Interface TILE .26 1.1 24 26.25 18.60 248 23.55 -6.4Intergroup INTG ... ... ...dd 31.00 21.30 29.00 +21.7IntlnkEl n LINK ... ... ...cc 9.00 2.50 6 3.69 -29.3Intermolec IMI ... ... ...dd 1.98 .86 58 1.37 Internap rs INAP ... ... ... 22.36 8.88 368 13.03 -17.1sIntlBcsh IBOC .66 1.4 19 46.64 33.85 133 47.05 +18.5IntMonEx n IMXI ... ... ... 11.99 9.12 55 9.74 -1.8IntMonEx wt IMXIW ... ... ... 1.70 .95 1.25 -9.4IntlSpdw ISCA .47f 1.1 9 49.95 33.90 55 44.60 +11.9IntrntGold IGLD ... ... ... 10.91 2.17 1 2.52 -70.2IntrntInitJ IIJI .12e 1.2 ... 12.50 8.57 13 10.22 +12.2IntrpDia rs IDXG ... ... 1 1.80 .77 540 1.06 +3.9IntersENT XENT ... ... ...dd 42.95 25.15 268 26.65 -17.7Intersectns INTX ... ... ...dd 3.68 1.29 76 1.35 -40.3Intevac IVAC ... ... ...cc 9.35 4.50 1330 5.75 -16.1IntraCellu ITCI ... ... ...dd 25.82 10.82 190 19.67 +35.8IntriCon IIN ... ... ...cc 69.50 8.05 309 63.20 +219.2Intuit INTU 1.56 .7 46 219.46 133.60 2032 209.01 +32.5IntSurg s ISRG ... ... 77 539.30 324.81 439 529.05 +45.0InBLDR As ADRA .72e 2.2 ...q 37.70 31.68 0 32.75 -5.2InBLDR Dv ADRD .72e 3.2 ...q 25.31 21.80 2 22.44 -4.6InBLDR Em ADRE .60e 1.5 ...q 48.92 39.45 4 40.47 -6.2InBLDR Eu ADRU .78e 3.6 ...q 24.65 21.15 21.70 -5.3In SCMatII PSCM .41e .7 ...q 55.75 43.78 4 55.09 +5.3InSC UtilII PSCU 1.21e 2.1 ...q 57.53 47.05 4 56.55 +7.1InOpYCmd PDBC ... ... ...q 19.43 16.02 338 17.62 +1.0InvMltStr LALT ... ... ...q 23.50 19.26 21.74 +2.3InvGDrChi PGJ .20e .5 ...q 50.87 37.90 34 40.23 -10.3InvDivAch PFM .50e 1.8 ...q 27.77 24.05 12 27.20 +2.8InvHiYlDv PEY .54 3.0 ...q 18.61 16.52 106 18.12 +1.8InvIntlDiv PID .65e 4.1 ...q 17.38 15.28 71 15.93 -3.7InvNsdMo DWAQ .06e .1 ...q 117.50 92.40 1 113.54 +10.7InvUtils PUI .63e 2.2 ...q 29.97 23.64 6 29.05 +4.4InvWtrRs PHO .18e .6 ...q 31.94 26.50 20 31.80 +5.1InvBuybk PKW .52e .9 ...q 63.49 52.75 44 60.82 +3.1InvNasIntn PNQI ... ... ...q 147.75 104.05 48 134.32 +16.1sInvSmMid PRFZ 1.30e .9 ...q 144.21 113.90 37 144.86 +11.5InvBasMat PYZ .61e .9 ...q 75.26 60.43 1 69.39 -1.8Inv CnsCyc PEZ .30e .5 ...q 60.17 44.22 5 58.37 +16.1InvTechM PTF .26e .4 ...q 65.80 46.22 2 63.90 +21.3sInvDWA M PDP .11e .2 ...q 57.89 47.00 133 58.16 +12.6InvInds PRN .19e .3 ...q 64.86 53.77 6 64.33 +5.5InvHlthcr PTH ... ... ...q 94.93 60.27 26 90.10 +25.0Inv Fincl PFI .14e .4 ...q 37.29 30.63 1 35.67 +1.6InvEngy PXI .69e 1.6 ...q 46.64 30.12 11 41.86 +6.0InvCnsStp PSL .67e .9 ...q 72.79 60.18 16 72.05 +10.7In1-30TrII PLW .66 2.1 ... 33.52 30.78 8 31.66 -3.5sInSC InfoII PSCT .08e .1 ...q 87.34 71.36 11 87.03 +13.9sInSC Ind II PSCI .40e .5 ...q 74.51 52.92 58 75.51 +17.1sInSC HCrII PSCH ... ... ...q 138.53 84.36 126 139.14 +41.2sInSC FinII PSCF .97e 1.5 ...q 60.13 48.65 6 60.46 +10.9InSC EgyII PSCE .14e .9 ...q 18.77 11.37 9 16.30 +5.8InSC CnS II PSCC 1.34e 1.6 ...q 87.16 65.00 8 85.28 +14.0sInSC CnDsII PSCD .35e .5 ...q 70.64 50.36 4 71.50 +16.9PS Rs1KLB USLB ... ... ...q 32.32 28.80 31.45 +.8InLadR0-5 II LDRI .46 1.9 ...q 25.11 24.34 1 24.61 -1.1InKBWRg II KBWR .79e 1.3 ...q 61.23 47.64 11 60.32 +7.7sInP&CInsII KBWP .69e 1.0 ...q 63.69 52.71 1 64.04 +7.8InKbwReit KBWY 2.58 7.2 ...q 38.43 29.75 154 35.69 +.8InKbwHiD II KBWD 2.10 8.9 ...q 24.49 21.09 46 23.62 In KBWBkII KBWB .58e 1.0 ...q 60.38 46.12 222 57.50 +4.5InIntByb II IPKW .29e .8 ...q 40.14 33.67 31 34.98 -6.9InGlbWtII PIO .34e 1.3 ...q 27.16 23.64 7 25.64 -1.6InGlGoldII PSAU .10e .6 ...q 21.85 15.03 25 15.68 -20.2InGlbAgrII PAGG .74e 2.7 ...q 28.90 24.88 0 26.98 -1.4In IntlLB II IDLB ... ... ...q 32.01 28.30 1 29.00 -3.8sInDWATcR II DWTR ... ... ...q 30.90 25.02 3 31.07 +10.0InTactII DWIN 1.18 4.6 ... 27.77 24.71 55 25.48 -5.2In SmCMoII DWAS .07e .1 ...q 57.35 41.94 41 56.47 +15.9InDWA MoII DWLV ... ... ... 33.76 32.05 2 33.45 -.1InEmMomII PIE .12e .6 ...q 22.22 18.01 157 18.88 -8.1InDevMoII PIZ .26e .9 ...q 29.70 26.03 42 27.93 +1.1Investar ISTR .16f .6 26 29.90 20.35 75 27.05 +12.4InvestBncp ISBC .36 2.8 19 14.69 12.30 1540 13.06 -5.9InvTitl ITIC 1.60a .8 15 221.88 162.67 2 196.73 -.8Invuity n IVTY ... ... ...dd 9.55 2.35 101 3.50 -43.5IonisPhm IONS ... ... ...cc 65.51 39.07 1020 53.25 +5.9IovanceTh IOVA ... ... ...dd 19.90 4.55 1236 14.30 +78.8iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 37.18 27.88 5 35.30 +11.4iPUST5yBull DFVL ... ... ... 68.83 61.02 62.64 -4.3iRadimed IRMD ... ... ...cc 30.60 9.25 100 29.15 +92.4Iridex IRIX ... ... ...dd 10.98 4.28 15 8.17 +7.2sIridiumCm IRDM ... ... 25 20.75 9.68 982 20.85 +76.7Iridium pfB IRDMB 16.88 2.4 ... 690.00 348.00 690.00 +71.6IronwdPh IRWD ... ... ...dd 21.20 12.89 647 18.37 +22.5siShRUT P n AMCA .26e ... ... 28.57 24.45 1 28.58 +4.5iSh USD n SUSC ... ... ... 25.49 24.01 6 24.44 -4.0iSh 1-5Yr n SUSB ... ... ... 25.26 24.46 15 24.63 -1.3iShExpoTc XT .14p ... ...q 38.52 32.24 189 38.07 +7.4siSh USA Op ESGU .92e 1.5 ... 62.93 53.50 23 63.02 +8.0iShHYlexOG HYXE ... ... ... 52.10 49.68 0 50.62 -.9iShFallAn n FALN 1.48a 5.6 ... 30.06 26.00 13 26.47 -2.5iSh ESG Opt ESGD ... ... ... 72.49 63.39 30 65.31 -3.7iSh GlImp n MPCT 1.18e 2.0 ... 62.84 54.86 4 58.08 -1.8iShCTotBd s IUSB ... ... ...q 51.49 48.94 267 49.55 -2.6iShCHGer HEWG .68e 1.7 ...q 30.35 26.39 56 27.60 -3.8iSh UAE UAE .63e 4.0 ...q 18.08 14.87 8 15.57 -7.3iSh Qatar QAT .66e 3.8 ...q 18.38 13.01 5 17.36 +7.2iShCmdSel COMT 1.89e 5.0 ...q 40.62 32.87 23 37.61 +3.5iShGblGld rs RING ... ... ...q 20.84 14.05 145 14.62 -22.2Isramco ISRL ... ... ...dd 135.05 92.00 0 122.00 +16.6Iteris ITI ... ... ...dd 8.17 4.09 62 4.84 -30.6IterumTh n ITRM ... ... ... 13.00 8.13 23 9.23 -28.2Itron ITRI ... ... ...dd 79.95 55.26 219 64.40 -5.6IturanLoc ITRN .96 2.9 18 38.00 29.25 45 33.40 -2.3IvyNxFoc ef IVFGC ... ... ... 100.02 99.99 100.02 IvNxFcVl ef IVFVC ... ... ... 100.02 99.99 100.02 IvNxShEn IVENC ... ... ... 100.05 99.98 100.02 Izea n IZEA ... ... ... 7.85 .80 661 1.40 -69.0J -:J&J Snack JJSF 1.80 1.2 23 159.05 124.10 42 145.30 -4.3j2Global JCOM 1.70f 2.1 28 91.58 70.27 457 80.12 +6.8JD.com JD ... ... 17 50.68 31.07 12358 32.80 -20.8JMU Ltd rs JMU ... ... ... 10.70 1.03 2843 1.60 -68.6sJackHenry JKHY 1.48 1.0 33 144.61 98.25 831 144.10 +23.2JackInBox JACK 1.60 1.8 25 108.55 79.23 390 88.73 -9.6JkksPac JAKK ... ... ...dd 3.60 1.95 34 2.30 -2.1Jamba JMBA ... ... ... 13.00 7.01 126 12.96 +60.8JRiverGrp JRVR 1.20a 2.9 28 44.34 32.17 116 41.14 +2.8JanusSmC JSML ... ... ... 51.25 32.77 61 44.90 +22.2sJanSmMid JSMD ... ... ... 45.41 33.66 2 45.66 +17.6JanLTCar n OLD ... ... ... 27.00 21.60 29 26.85 +12.2JanObes n SLIM ... ... ... 40.01 27.24 2 37.56 +21.1JanOrgan n ORG ... ... ... 36.00 29.30 1 31.71 -8.2Jason Inds JASN ... ... ...dd 3.88 1.13 64 2.41 +1.7Jason wt JASNW ... ... ... .06 .01 .02 -17.4JazzPhrm JAZZ ... ... 24 184.00 128.58 313 173.97 +29.2JensynAc n JSYN ... ... ... 11.10 10.06 10.60 +2.9JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7JensynAc wt JSYNW ... ... ... .55 .11 26 .41 +9.3JensynAc un JSYNU ... ... ... 11.21 9.01 11.00 +1.4JerashHl n JRSH ... ... ... 11.00 5.83 9 7.06 -17.8JetBlue JBLU ... ... 13 23.08 17.10 3258 19.30 -13.6JetPay h JTPY ... ... ...dd 4.90 1.60 4 1.70 -33.1JewettCm s JCTCF ... ... 24 8.96 6.50 1 8.80 +17.3JohnsnOut JOUT .48 .5 26 107.36 59.13 33 105.16 +69.4JointCorp JYNT ... ... ...dd 9.64 3.71 19 8.71 +75.6 JounceTh n JNCE ... ... ... 29.25 6.56 300 7.67 -39.8K -:K2M Grp KTWO ... ... ...dd 24.43 16.44 220 21.21 +17.8KBL Merg n KBLM ... ... ... 10.69 9.68 17 10.01 +3.1KBL Mrg wt KBLMW ... ... ... .28 .17 .23 +16.8KBL Mrg rt KBLMR ... ... ... .56 .25 .31 +6.9KBL Mg un KBLMU ... ... ... 10.75 9.10 10.50 +3.3KBS Fash rs KBSF ... ... ... 15.00 1.41 29 4.14 KCAP Fin KCAP .40 12.4 ... 4.00 2.91 56 3.23 -5.3KCAP 22 n KCAPL 1.53 6.0 ... 25.73 24.65 3 25.30 +.8KEYW Hld KEYW ... ... ...dd 9.84 4.94 244 7.82 +33.2KLA Tnc KLAC 3.00f 2.6 15 123.96 88.44 1390 113.29 +7.8KLX KLXI ... ... 27 82.50 45.73 174 72.84 +6.7KVHInd KVHI ... ... ...dd 14.15 9.05 8 12.55 +21.3KaiserAlu KALU 2.20 2.0 39 119.66 90.93 82 108.62 +1.7Kala Ph n KALA ... ... ... 26.75 11.39 669 13.87 -25.0sKalvista rs KALV ... ... ...dd 15.80 5.48 167 16.66 +70.9Kamada KMDA ... ... ... 6.10 4.15 10 5.60 +17.9KandiTech KNDI ... ... ... 9.90 3.50 105 4.00 -41.2Karyophm KPTI ... ... ...dd 20.39 8.00 271 18.00 +87.5KayAnAc n KAAC ... ... ... 10.30 9.64 341 10.21 +5.1KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6KayneAn un KAACU ... ... ... 11.18 9.85 10.90 +9.4KaziaTh rs KZIA ... ... ... 6.68 1.63 9 3.30 +3.8KearnyF s KRNY .16f 1.1 54 15.60 12.75 246 14.15 -2.1KellySA KELYA .30 1.2 13 32.31 21.13 132 25.18 -7.7KellySB KELYB .30 1.2 14 34.30 20.95 25.89 -9.2KemPhm n KMPH ... ... ...dd 8.40 2.50 60 4.55 +12.3KY FstFd KFFB .40 5.0 34 10.00 7.40 52 8.05 -10.1KeryxBio KERX ... ... ...dd 8.07 2.93 465 3.25 -30.1KewnSc KEQU .68 2.0 19 38.80 24.56 6 34.05 +17.5KeyTrn KTCC ... ... 15 8.60 6.69 11 7.72 +13.2Kforce KFRC .72f 1.7 32 43.51 17.30 185 42.30 +67.5KimballEl KE ... ... 20 22.45 15.75 26 20.00 +9.6KimballInt KBAL .28 1.6 18 20.97 15.40 66 17.68 -5.3KindredBio KIN ... ... ...dd 15.75 6.70 565 14.70 +55.6KingldJw KGJI ... ... 2 2.50 1.10 20 1.21 -40.1Kingstone KINS .40 2.4 26 21.70 13.21 16 16.70 -11.2KingtoneW KONE ... ... ... 9.90 2.67 3 7.10 +65.9KiniksaPh n KNSA ... ... ...dd 24.64 13.04 170 17.17 -11.8KinsaleCp n KNSL .28 .5 ... 63.38 34.70 73 61.23 +36.1Kirklands KIRK ... ... 34 13.48 8.17 81 11.48 -4.1KitovPh n KTOV ... ... ... 3.81 1.62 120 1.72 -24.6KitovPh wt KTOVW ... ... ... 1.10 .44 .67 +11.7KonaGrill KONA ... ... ...dd 5.00 1.55 34 2.50 +42.9KopinCp KOPN ... ... ...dd 4.60 2.12 355 2.19 -31.6KornitDig n KRNT ... ... ... 20.00 11.70 191 18.75 +16.1sKoss h KOSS ... ... ...dd 3.58 1.40 972 4.08 +32.0KraftHnz n KHC 2.50 4.2 17 85.16 54.11 4849 59.84 -23.0KratosDef KTOS ... ... ...dd 13.93 8.90 641 13.14 +24.1KrystlBio n KRYS ... ... ... 19.25 8.03 17 16.20 +54.0Kulicke KLIC .12p ... 55 28.71 18.22 363 25.77 +5.9KuraOnc n KURA ... ... ...dd 24.03 6.10 199 19.40 +26.8L -:LCNB Corp LCNB .64 3.4 17 22.84 18.05 14 19.05 -6.8LF CapA n LFAC ... ... ... 10.10 9.56 9.60 -.3LF CapA un LFACU ... ... ... 10.18 9.92 24 10.05 +.5LGI Homes LGIH ... ... 11 81.88 40.73 363 58.63 -21.9sLHC Grp LHCG ... ... 47 96.25 58.65 289 97.85 +59.8LKQ Corp LKQ ... ... 19 43.86 29.60 2735 33.42 -17.8LM FdgA n LMFA ... ... ... 6.65 .35 120 .37 -76.5LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LPL Fincl LPLA 1.00 1.5 23 73.28 44.08 451 66.38 +16.2sLRAD h LRAD .04 1.2 ...dd 3.20 1.50 246 3.25 +30.5LSI Ind lf LYTS .20 3.7 25 8.88 4.14 164 5.39 -21.7LaJollaPh LJPC ... ... ...dd 41.36 20.25 483 23.87 -25.8LakeShBc h LSBK .40 2.4 42 18.00 15.70 0 17.02 -.8LakeldB LBAI .46 2.4 18 21.90 15.06 63 19.45 +1.0Lakelnd s LKFN 1.04 2.0 21 52.43 41.30 51 50.88 +4.9LakeInd LAKE ... ... 10 16.85 12.20 16 13.05 -10.3LamResrch LRCX 4.40f 2.5 17 234.88 156.52 2693 174.39 -5.3LamarAdv LAMR 3.64 4.8 26 79.17 61.36 305 75.29 +1.4LancastrC LANC 2.40 1.6 35 150.67 113.94 136 146.86 +13.7Landcad n LCA ... ... ... 10.50 9.89 112 10.17 +2.3Landcad wt LCAHW ... ... ... .80 .59 .69 -1.3Landcad un LCAHU ... ... ... 13.08 9.65 11.05 +5.0Landec LNDC ... ... 18 15.60 11.42 152 13.75 +9.1LandBncp LARK .80b 2.8 30 29.48 25.73 1 28.92 -.2LandmInfr LMRK 1.47 11.1 21 18.75 12.68 34 13.30 -26.5LandIn pfA LMRKP 2.00 8.2 ... 26.14 21.76 4 24.47 -3.1LndInf un B LMRKO 1.98 8.2 ... 25.59 22.15 5 24.26 -4.9LandInf pfC LMRKN 1.75 7.6 ... 25.22 22.07 22.92 -5.4LandsEnd LE ... ... 23 31.15 10.55 112 24.05 +23.0Landstar LSTR .66f .6 26 118.60 81.20 373 115.65 +11.1Lantheus n LNTH ... ... 5 24.45 12.80 356 14.45 -29.3sLantronix LTRX ... ... ... 4.12 1.78 195 4.11 +103.5Lattice LSCC ... ... ...dd 8.02 5.05 732 7.59 +31.3LaureatE n LAUR ... ... ... 16.99 10.46 1015 16.00 +18.0sLawsn LAWS ... ... 10 32.10 21.00 12 32.10 +29.7Lazydays n LAZY ... ... 27 11.10 7.25 26 8.01 -27.8LeMaitreV LMAT .28 .7 43 41.28 28.23 99 37.49 +17.7LeapTh n LPTX ... ... ... 10.25 4.90 21 6.84 +9.6LegacyRes LGCY ... ... ...dd 10.54 1.07 467 5.05 +213.7LegcyR pf LGCYP 2.00 13.5 ... 19.25 3.69 4 14.80 +214.9LegcyR pfB LGCYO 2.00 13.9 ... 19.24 3.69 39 14.36 +206.2LegacyTxF LTXB .64 1.4 20 46.45 34.58 225 45.96 +8.9LM DevDvr DDBI ... ... ...q 31.49 28.31 29.27 -1.4LM EMDvr EDBI ... ... ...q 35.60 28.28 0 29.51 -10.7sLM USDvrs UDBI ... ... ...q 33.29 29.13 1 33.46 +6.1LM LoVHiD LVHD ... ... ...q 32.10 28.75 43 31.30 -.7LM Gl Inf n INFR ... ... ... 30.39 27.00 2 28.09 -4.7sLM SC Qu n SQLV ... ... ... 30.83 23.37 1 30.84 +13.2LeisAcq n LACQ ... ... ... 9.75 9.55 9.70 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3LeisAcq un LACQU ... ... ... 10.28 9.30 0 10.25 +3.4LendgTree TREE ... ... ...dd 404.40 205.45 104 233.50 -31.4LevOneBc n LEVL .03p ... 59 30.79 25.51 2 27.58 -5.7LexiPhm rs LXRX ... ... ...dd 15.16 7.67 371 10.41 +5.4LexnFint n LX ... ... ...cc 20.00 9.55 320 10.99 -20.9LianlouSm LLIT ... ... ... 3.69 1.21 3 1.53 -12.8LibBrdbdA LBRDA ... ... ...dd 103.95 67.75 112 80.41 -5.5LibBrdbdC LBRDK ... ... ...dd 104.66 68.33 800 80.52 -5.4LibExpA n LEXEA ... ... ... 56.82 35.89 188 46.75 +5.5LibExpB n LEXEB ... ... ... 55.00 39.17 47.90 +6.4LibtyGlobA LBTYA ... ... ...dd 39.73 26.28 1565 27.40 -23.5LibtyGlobB LBTYB ... ... ... 39.00 28.00 28.62 -19.5LibtyGlobC LBTYK ... ... ... 37.86 25.54 1738 26.62 -21.3LibLA A n LILA ... ... ...dd 24.00 17.37 226 18.02 -16.5LibLA C n LILAK ... ... ... 23.92 17.55 538 18.21 -14.9LibMSirA n LSXMA ... ... ... 48.57 38.61 280 46.27 +16.7LibMSirB n LSXMB ... ... ... 49.09 38.62 48.95 +10.0LibMSirC n LSXMK ... ... ... 48.56 38.52 572 46.35 +16.9LibMBrA n BATRA ... ... ... 27.38 21.35 30 26.33 +19.4LibMCFor FWONK ... ... ... 41.14 28.37 976 35.93 +5.2LibMAFor FWONA ... ... ... 39.37 27.22 123 33.82 +3.4LibMBrC n BATRK ... ... ... 27.35 21.53 145 26.29 +18.3LibTripA A LTRPA ... ... ...cc 18.30 7.90 218 15.45 +63.9LibTripA B LTRPB ... ... 59 18.00 9.00 0 15.45 +64.4LifePtHlth LPNT ... ... 61 65.35 41.45 510 64.45 +29.4LifetimeBr LCUT .17 1.4 27 19.70 10.00 16 12.00 -27.3Lifevant rs LFVN ... ... ... 12.19 2.86 137 11.52 +142.0LifewayFds LWAY ... ... 12 10.75 3.55 9 3.71 -53.6LigandPh LGND ... ... 42 255.38 123.11 368 244.20 +78.3LightPath LPTH ... ... ... 4.10 1.97 163 1.99 -10.4Lightbrdg rs LTBR ... ... ... 4.80 .85 116 .89 -26.9Limbach n LMB ... ... ...dd 15.22 9.75 11 9.89 -28.5LimelghtN LLNW ... ... ... 6.05 3.46 484 4.12 -6.6LimestBcp LMST ... ... ...dd 17.65 10.73 3 15.00 +4.7sLimoneira LMNR .25 .8 22 30.08 19.62 130 29.81 +33.1LincEdSv LINC .08 3.8 ...dd 3.12 1.49 5 2.13 +5.4LincElec LECO 1.56 1.7 26 101.34 81.48 256 94.09 +2.7LindbladEx LIND ... ... 79 15.46 8.66 121 15.04 +53.6Lindblad wt LINDW ... ... ... 2.00 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 4.48 1.03 73 1.40 -59.3LiqMedia g YVR ... ... ...dd 3.75 .74 1.15 -29.4sLiquidTch n LQDA ... ... ... 16.37 10.52 54 16.24 +46.3Liquidity LQDT ... ... ...dd 8.00 4.34 243 7.15 +47.4Littelfuse LFUS 1.72f .8 45 238.11 166.40 81 222.40 +12.4sLivaNova n LIVN ... ... 42 125.05 60.42 460 124.89 +56.3LiveOakB n LOB .12 .4 12 32.95 20.75 101 30.15 +26.4LiveVent rs LIVE ... ... ...cc 26.50 9.54 21 11.09 -30.6LiveXLve n LIVX ... ... ... 11.11 3.43 53 4.21 +5.3LivePrsn LPSN ... ... ...dd 25.20 10.80 346 24.70 +114.8sLogitech LOGI .63e 1.3 36 47.79 32.66 154 48.23 +43.4LogMeIn LOGM 1.20 1.5 73 134.80 77.05 589 79.90 -30.2LoneRs n LONE ... ... ... 11.24 2.43 128 8.85 +122.9LoopInd n LOOP ... ... ... 19.00 8.01 23 8.72 -39.8LoralSpac LORL ... ... 61 51.75 36.85 37 40.50 -8.1Lovesac n LOVE ... ... ... 25.01 19.33 14 20.23 -15.7LoxoOncol LOXO ... ... ...dd 208.95 71.22 236 159.00 +88.9slululemn gs LULU ... ... 61 137.19 56.56 1525 135.61 +72.6Lumentm n LITE ... ... 17 74.40 41.95 1456 61.85 +26.5Luminex LMNX .24 .9 36 35.37 18.62 347 27.46 +39.4LunaInn h LUNA ... ... ...cc 4.32 1.35 68 3.54 +45.7LuthBur n LBC .13e 1.2 ... 13.60 10.49 58 11.11 -7.7M -: MACOM MTSI ... ... ...dd 46.33 15.46 501 23.17 -28.8MAM Soft MAMS ... ... 19 9.42 6.59 7 8.06 +7.3MB Fncl MBFI .96 2.0 21 51.59 38.29 504 48.98 +10.0MB Fin pfC MBFIO .39p ... ... 26.48 24.20 3 26.07 -.8MBT Fnl MBTF .40f 3.6 17 11.60 9.43 13 11.25 +6.1MCBC n MCFT ... ... 16 31.26 16.92 87 25.77 +16.0MDC Pr gs MDCA .84 18.0 2 12.26 3.80 299 4.68 -52.1MEI Phrm MEIP ... ... ...dd 5.14 1.79 246 3.80 +81.0MER Tel rs MTSL ... ... ...dd 6.45 .99 131 1.64 -22.3MGE Engy MGEE 1.35f 2.0 32 68.10 51.05 32 66.85 +5.9MGP Ing MGPI .32a .4 44 99.73 55.04 166 73.05 -5.0MICT Inc MICT ... ... ...dd 1.94 .65 27 1.34 +19.6MKS Inst MKSI .80 .9 13 128.28 77.41 1264 90.75 -4.0MMA Cap MMAC ... ... 4 30.58 23.70 0 26.85 +10.5MSB Fin MSBF .87a 4.1 ...cc 21.95 17.10 3 21.15 +18.8MTGE Inv MTGE 2.00 10.0 9 20.20 16.15 368 19.95 +7.8MTGE pfA MTGEP 2.03 7.9 ... 27.42 25.00 8 25.74 -1.4MTS MTSC 1.20 2.3 15 57.50 42.00 129 52.70 -1.9MTchAcq n MTEC ... ... ... 11.80 9.17 0 10.20 +6.0MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 11.48 9.94 0 10.55 +4.7MVB Fin n MVBF .10 .6 ... 20.40 15.36 2 17.70 -11.9MYOS MYOS ... ... ...dd 2.50 1.03 26 1.34 -1.2MYR Grp MYRG ... ... 23 40.81 23.00 62 34.71 -2.9Macatawa MCBC .24 1.9 21 12.92 9.21 37 12.35 +23.5MackFn MFNC .48 3.0 14 17.58 14.05 3 16.25 +2.2MacroGen MGNX ... ... ...dd 32.74 15.33 133 20.66 +8.7MadrigP rs MDGL ... ... ...dd 325.98 15.53 235 245.40 +167.3Magal MAGS ... ... ...cc 6.48 4.13 43 5.82 +15.0MagellnHlt MGLN ... ... 18 112.25 71.03 354 75.40 -21.9Magenta n MGTA ... ... ... 16.33 11.45 20 13.87 -4.5MagicSft MGIC .29e 3.3 22 9.50 7.60 34 8.85 +5.6MagicJack CALL ... ... ... 8.65 5.55 100 8.65 +2.4MagneG rs MNGA ... ... ... 11.40 .21 609 .22 -95.4MagyarBc MGYR ... ... 69 13.75 12.01 0 12.36 -3.4MaidenH MHLD .20m 5.1 ...dd 9.10 3.80 545 3.95 -40.2MMyTrip MMYT ... ... ...dd 41.70 22.40 277 30.15 +1.0MalibuBoat MBUU ... ... 31 46.49 25.18 100 39.44 +32.7MalvernBc MLVF ... ... 13 28.20 21.00 4 24.80 -5.3MamEngy n TUSK .13p ... ... 42.30 11.39 239 32.95 +67.9ManTech MANT 1.00 1.6 21 64.90 37.39 111 64.23 +28.0sManhAssc MANH ... ... 35 54.21 39.10 459 54.73 +10.5ManhBrCa LOAN .48 7.3 15 8.00 5.45 14 6.60 +11.0Manitex MNTX ... ... ...dd 13.26 7.28 55 11.84 +23.3MannKd rs MNKD ... ... ...dd 6.96 .98 1196 1.11 -52.2Mannatech MTEX 2.00f 10.0 24 22.40 13.50 12 20.10 +34.0MaraPat rs MARA ... ... ... 10.03 .82 185 .87 -78.7MarchxB MCHX .50e ... ...dd 3.20 2.47 51 2.69 -2.4MarinSft rs MRIN ... ... ... 15.45 3.40 1 3.70 -66.2MarPet MARPS .32e 8.1 8 4.85 2.83 7 3.96 +16.5MarinusPh MRNS ... ... ...dd 9.87 2.60 217 5.81 -28.8MktAxess MKTX 1.68 .9 50 229.84 171.45 128 190.67 -5.5MarlinBs MRLN .56 2.0 16 31.95 20.26 13 28.50 +27.2MarIntA MAR 1.64f 1.3 28 149.21 97.99 2474 125.16 -7.8Marrone MBII ... ... ...dd 3.39 .85 134 1.87 +70.0MartenTr s MRTN .10 .4 35 29.60 15.60 179 22.95 +13.1MartinMid MMLP 2.00 16.5 19 17.60 11.70 123 12.13 -13.4MarvellTch MRVL .24 1.2 19 25.18 15.50 7167 20.30 -5.4sMasimo MASI ... ... 49 114.85 80.69 407 115.24 +35.9 Match n MTCH ... ... 50 51.74 18.41 1336 48.24 +54.1Materialise MTLS ... ... ... 16.50 11.23 46 13.27 +4.4MatlinPr n MPAC ... ... ... 10.09 9.70 0 10.00 +2.5MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 12.00 10.00 10.75 +5.9sMatrixSv MTRX ... ... ...dd 20.65 9.75 307 21.20 +19.1Mattel MAT .60 3.9 ...cc 19.21 12.21 3911 15.26 -.8MatthInt MATW .76 1.4 18 65.10 47.70 112 52.75 -.1MaximIntg MXIM 1.84f 3.0 25 74.94 43.43 2141 61.76 +18.1MaxwellT MXWL ... ... ...dd 6.61 3.24 422 3.54 -38.5MaysJ MAYS ... ... 21 47.00 35.30 4 38.20 -2.1MazorRbt MZOR ... ... ...dd 76.56 35.80 377 43.76 -15.2McGrathR MGRC 1.36 2.3 9 68.79 38.06 103 57.93 +23.3MedalFin MFIN .20 3.4 ...dd 6.34 2.08 128 5.86 +66.0MedalF 9 21 MFINL 2.25 8.9 ... 26.96 22.80 0 25.30 -5.7MedTrBill MTBC ... ... ...dd 5.44 1.32 128 4.75 +82.0MedTBill pf MTBCP 2.75 10.1 ... 27.99 22.21 7 27.20 +7.6MediCo MDCO ... ... ...dd 41.57 24.45 575 39.37 +44.0MediciNova MNOV ... ... ...dd 14.50 4.78 58 9.23 +42.6Medidata MDSO ... ... 91 88.87 59.60 418 80.41 +26.9MediWound MDWD ... ... ...dd 7.35 3.56 7 6.40 +43.8Medpace n MEDP ... ... 48 63.97 30.62 397 57.08 +57.4MeetGrp MEET ... ... ...dd 4.89 1.84 660 4.15 +47.2MeiraGTx n MGTX ... ... ... 15.49 7.98 26 10.01 -33.3MelcoResE MLCO .32e 1.4 75 32.95 19.99 4203 23.23 -20.0Melinta rs MLNT ... ... ... 18.20 4.00 381 4.70 -70.3Mellanox MLNX ... ... 72 90.45 42.25 388 79.70 +23.2MelroseBn MELR .34e ... 25 20.50 17.60 0 19.75 -1.3MenloTh n MNLO ... ... ...dd 39.86 6.99 231 7.91 -72.4Menus n MRUS ... ... ... 26.74 13.30 15 19.30 -.5MercadoL MELI .60 .2 ...cc 417.91 217.06 1180 328.45 +4.4MercBkA n MBNAA ... ... ... MercBkB n MBNAB ... ... ... MercBank MBWM .96f 2.6 17 38.47 28.92 21 36.30 +2.6MercerIntl MERC .50 2.8 16 18.75 10.45 336 17.85 +24.8MerchBcp n MBIN .24 .9 ... 29.15 16.27 15 26.66 +35.5MercSys MRCY ... ... 65 55.00 30.11 530 50.87 -.9MeridBcp EBSB .20 1.1 24 21.85 17.05 86 18.25 -11.4MeridnBk n MRBK ... ... ... 21.37 16.56 1 17.28 -13.5MeridBio VIVO .50 3.2 25 17.10 13.50 197 15.45 +10.4MeritMed MMSI ... ... 57 61.18 36.21 244 57.90 +34.0MerrimP rs MACK ... ... 1 15.40 4.71 47 5.30 -48.3Mersana n MRSN ... ... ... 23.96 8.76 182 12.42 -24.4sMesaAir n MESA ... ... ... 12.23 11.05 456 12.33 +4.9MesaLabs MLAB .64 .3 ...dd 224.95 122.35 19 209.50 +68.5Mesoblast n MESO ... ... ... 7.79 4.74 82 5.86 +.3MetaFincl CASH .52 .6 18 117.98 64.00 56 87.70 -5.3Methanx MEOH 1.32 1.8 21 74.18 43.60 281 72.35 +19.5Michaels MIK ... ... 11 27.87 17.66 1951 20.49 -15.3Microbot rs MBOT ... ... ... 1.52 .52 67 .58 -43.3Microchp MCHP 1.46f 1.7 87 104.20 78.33 5037 85.02 -3.3MicronT MU ... ... 5 64.66 29.28 38174 49.94 +21.4Microsoft MSFT 1.68 1.6 50 111.15 71.70 22821 105.98 +23.9MicroStr MSTR ... ... 25 143.81 122.16 34 141.07 +7.4Microvisn MVIS ... ... ...dd 3.25 .89 241 .99 -39.6MidPenn MPB .60 1.9 16 37.90 27.25 14 31.50 -4.8MidConEn MCEP ... ... ...dd 2.52 .92 98 1.51 +28.0Midatech n MTP ... ... ... 2.65 .45 16 .59 -29.6Middleby MIDD ... ... 23 138.89 98.06 397 118.96 -11.8MiddledB MBCN 1.12 2.2 16 54.90 42.20 1 50.45 +4.7MdsxWatr MSEX .90 1.9 29 48.16 33.96 29 47.63 +19.3MidlStBc n MSBI .88 2.5 24 36.50 28.97 68 35.08 +8.0MidWOne MOFG .78 2.3 18 37.94 30.56 6 33.25 -.8MillerHer MLHR .79f 2.1 17 41.85 29.95 300 38.50 -3.9Mimecast n MIME ... ... ...dd 46.87 25.12 204 38.86 +35.5MiMedx MDXG ... ... 17 18.25 3.01 1628 3.89 -69.2Mind CTI MNDO .30e 13.7 10 2.55 2.08 39 2.18 -11.4Mindbody n MB ... ... ...dd 45.50 21.57 479 35.15 +15.4MinervaN NERV ... ... ...dd 9.25 4.80 103 8.95 +47.9Miragen rs MGEN ... ... ... 10.72 5.01 78 6.20 -40.6MiratiTher MRTX ... ... ...dd 65.35 4.75 264 56.90 +211.8Misonix MSON ... ... ...dd 18.25 8.25 4 17.20 +82.0Mitcham MIND ... ... ...dd 4.57 2.82 22 3.93 +24.0Mitchm pfA MINDP 2.25 9.6 ... 24.60 22.34 1 23.40 +.6MitekSys MITK ... ... 23 10.55 7.00 171 8.55 -4.5MitelNet g MITL ... ... ...dd 11.31 7.13 1130 10.96 +33.2MobileMini MINI 1.00 2.3 37 50.40 28.10 201 44.20 +28.1MobileIron MOBL ... ... ...dd 5.30 3.20 364 4.83 +23.7ModMed n MMDM ... ... ... 10.24 9.70 10.01 +2.1ModMed wt MMDMW ... ... ... .60 .37 .44 -20.0ModMed rt MMDMR ... ... ... .55 .30 9 .48 +23.1ModMed un MMDMU ... ... ... 12.50 10.20 15 10.85 +3.2MolecTemp MTEM ... ... ...dd 13.25 4.61 143 5.11 -49.0Moleculin n MBRX ... ... ... 3.34 1.50 167 1.66 -10.8Momenta MNTA ... ... ...dd 32.20 11.85 318 27.80 +99.3Momo MOMO ... ... ... 54.24 22.49 5612 40.49 +65.4MonakGp n MKGI ... ... ... 5.07 1.74 11 2.10 -57.7MonarCas h MCRI ... ... 32 49.63 33.80 57 47.17 +5.2Mondelez MDLZ 1.04f 2.4 22 46.54 37.42 4451 42.56 -.6MoneyGrm MGI ... ... ...dd 17.07 5.71 304 6.45 -51.1sMngDB A n MDB ... ... ... 65.94 24.62 403 64.99 +119.0sMonPwSys MPWR 1.20 .8 97 142.91 95.50 316 144.74 +28.8Monotype TYPE .46 2.1 53 26.75 18.08 181 22.05 -8.5Monro MNRO .80 1.1 37 71.85 44.15 197 71.20 +25.0MonroeCap MRCC 1.40 10.4 9 14.80 12.18 76 13.48 -2.0MonstrBv s MNST ... ... 43 70.21 47.61 2379 61.86 -2.3Mornstr MORN 1.00 .7 31 140.61 79.54 58 137.55 +41.8MoSys rs MOSY ... ... ...dd 2.23 .61 75 .83 -25.4MotifBio n MTFB ... ... ... 13.75 6.84 2 8.50 -21.4MotifBi un MTFBW ... ... ... 9.94 1.70 4.40 +14.9MotorcarP MPAA ... ... 32 30.16 18.09 189 26.30 +5.2MotusGI n MOTS ... ... ...dd 10.66 3.75 21 5.30 +21.0MtnPDia g MPVE .04p ... ... 3.70 1.85 11 2.06 -25.3Moxian n MOXC ... ... ... 4.00 1.07 44 1.43 -62.9MudrickC n MUDS ... ... ... 9.94 9.55 1 9.66 +.7MudrcC un MUDSU ... ... ... 10.35 9.98 0 10.30 +3.0MultiColor LABL .20 .3 17 89.70 57.76 90 62.90 -16.0MustBio n MBIO ... ... ...dd 13.35 5.87 39 6.47 -46.0MutualFst MFSF .72 1.9 19 40.50 33.70 7 38.40 -.4MySize n MYSZ ... ... ...dd 3.58 .57 174 .76 +17.9Mylan NV MYL ... ... 8 47.82 29.53 3215 38.75 -8.4MyndAn wt MYNDW ... ... ... 1.00 .30 .43 -8.5MyndAnaly MYND ... ... ... 5.05 1.15 60 1.30 -61.8MyoKard n MYOK ... ... ...dd 63.00 32.80 118 58.30 +38.5MyriadG MYGN ... ... 21 44.87 27.23 1062 42.84 +24.7N -:NBT Bcp NBTB 1.00 2.4 19 41.88 31.28 99 41.02 +11.5NCS Mltst n NCSM ... ... ... 24.85 12.57 107 15.95 +8.2NETgear NTGR ... ... ...dd 78.30 44.20 394 70.00 +19.1NF EngSv NFEC ... ... ... 7.19 .76 267 4.80 +394.8NI Hldg n NODK ... ... ... 18.62 15.72 7 16.70 -1.6NIC Inc EGOV .32 1.9 22 18.90 12.65 343 17.25 +3.9NICE Ltd NICE .64 .6 37 116.05 74.91 200 113.24 +23.2NII Hldg n NIHD ... ... ...dd 7.29 .22 1410 5.91 +1293.9nLIGHT n LASR ... ... ... 43.63 22.14 400 29.82 +10.6NMI Hldg h NMIH ... ... 16 22.50 10.10 415 21.95 +29.1NN Inc NNBR .28 1.5 19 32.90 18.05 201 19.10 -30.8NV5 Global NVEE ... ... 31 91.55 40.01 119 88.15 +62.8NVE Corp NVEC 4.00 3.4 44 135.00 68.50 12 117.70 +36.9NXP Semi NXPI ... ... 34 125.93 86.67 7303 91.96 -21.5Nabriva n NBRV ... ... ...dd 14.10 2.33 239 2.62 -56.2NanoDim n NNDM ... ... ... 5.99 1.21 59 1.94 -36.8NanoString NSTG ... ... ...dd 16.75 5.87 125 14.62 +95.7NanoVib n NAOV ... ... ... 5.00 3.68 1 4.89 +4.5Nanomtr NANO ... ... 33 48.26 22.08 464 42.74 +71.5NantHlth n NH ... ... ... 5.26 2.22 68 2.41 -21.0NantKwst n NK ... ... ... 6.83 2.66 45 3.23 -28.1Napco NSSC ... ... 40 17.45 7.45 46 14.70 +68.0Nasdaq NDAQ 1.76 1.9 24 96.19 71.65 631 92.53 +20.4Natera n NTRA ... ... ...dd 26.21 8.60 425 25.98 +189.0Nathans s NATH 1.00a 1.1 57 107.05 54.25 10 89.45 +18.5NatAmUnv NAUH .18 19.5 ... 2.32 .76 8 .93 -34.9NatlBnksh NKSH 1.19e 2.5 23 49.75 36.75 4 46.80 +3.0NatlBevrg FIZZ 1.50e ... 36 129.82 83.78 120 116.85 +19.9NatCineM NCMI .68 7.5 91 9.30 5.09 522 9.12 +32.9NatlCmce n NCOM ... ... 22 48.60 38.03 152 45.00 +11.8NatEnrSv n NESR ... ... ... 11.73 9.51 0 11.04 +11.0NatEnSv wt NESRW ... ... ... .85 .40 .80 -2.4NatGenHld NGHC .16 .6 20 28.25 16.21 109 27.83 +41.7NatGnH pfA NGHCP 1.88 7.4 ... 26.34 22.77 25.21 -.2NatGnH pfB NGHCO 1.88 7.5 ... 26.62 22.02 9 25.06 +.1NatGnH pfC NGHCN 1.88 7.5 ... 25.84 23.13 8 25.13 +.4NatGnH 55 NGHCZ 1.91 7.5 ... 26.08 23.80 3 25.58 +.7NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 1 3.27 -.9NatInstrm NATI .92 2.0 56 53.57 38.70 512 45.02 +8.1NatResrch NRC .68f 1.8 74 41.99 26.35 43 37.90 +1.6NSecGrp NSEC .20 1.3 10 18.17 11.53 0 14.90 -8.9NatlVis n EYE ... ... ...cc 46.00 27.19 637 42.63 +5.0NatWstnLf NWLI .36 .1 12 368.00 276.00 8 329.39 -.5NaturlAlt NAII ... ... 9 12.15 9.20 5 9.70 -5.8NatHlTr n NHTC .56f 2.2 6 26.11 14.15 111 25.90 +70.5NaturesSun NATR .40 4.7 ...dd 13.80 7.55 37 8.45 -26.8NatusMed BABY ... ... 52 43.60 28.00 145 35.80 -6.3Nav43 JSM 1.50 6.4 ... 25.00 20.21 12 23.55 -.9Navient NAVI .64 4.7 7 15.61 11.48 1412 13.55 +1.7NavgGp s NAVG .28 .4 21 66.15 45.80 319 64.25 +31.9NebulaAc n NEBU ... ... ... 11.52 9.65 11.02 +14.2NebulaA un NEBUU ... ... ... 10.20 9.96 101 10.06 +.3NektarTh NKTR ... ... ...dd 111.36 17.51 2061 61.96 +3.8Nemaura n NMRD ... ... ... 6.80 2.08 21 2.26 -60.7sNeogen s NEOG ... ... 71 85.87 48.56 212 86.48 +40.3NeoGenom NEO ... ... ...cc 15.00 7.08 834 13.40 +51.2NeonTh n NTGN ... ... ...dd 16.23 10.21 34 12.14 -19.1tNeonode NEON ... ... ...dd 1.42 .30 81 .32 -57.6tNeosTher n NEOS ... ... ...dd 13.15 5.30 381 5.50 -46.1Neovasc g NVCN ... ... ...dd 1.89 .03 6788 .04 -94.2NeptuneT g NEPT ... ... 7 4.46 .80 1253 3.31 +40.3Net1UEPS UEPS ... ... 8 13.20 8.05 296 8.81 -25.9NetElem rs NETE ... ... ... 33.51 2.56 114 6.01 -46.0NetApp NTAP 1.60 2.0 31 83.60 37.55 2675 81.90 +48.0NetEase NTES 1.94e .9 8 377.64 195.37 647 211.23 -38.8Netix s NFLX ... ... ...cc 423.21 164.23 14496 338.02 +76.1Netlist h NLST ... ... ...dd .82 .10 1590 .12 -59.7NtScout NTCT ... ... 23 33.90 23.15 631 25.75 -15.4NetSolTch NTWK ... ... 31 6.60 3.09 5 5.65 +20.0Neuralst rs CUR ... ... ... 3.09 .88 135 1.22 -29.1NeuM wt rs NUROW ... ... ... .12 .02 .06 +57.9NeurMx rs NURO ... ... ... 2.96 1.11 547 1.24 -28.3Neurcrine NBIX ... ... ...dd 120.90 50.88 540 114.43 +47.5Neuronet n STIM ... ... ... 36.00 23.95 52 32.12 +15.6Neurotrpe h NTRP ... ... ... 11.93 3.43 11 8.99 +27.7NewAgeB n NBEV ... ... ... 4.50 1.41 343 1.59 -27.0NewLink NLNK ... ... ...dd 19.30 2.65 545 2.80 -65.5NYMtgTr NYMT .80 12.5 8 6.54 5.35 1297 6.40 +3.7NYMtT pfB NYMTP 1.94 8.0 ... 25.50 18.66 2 24.32 -3.9NYMtT pfC NYMTO 1.97 8.1 ... 25.56 22.97 2 24.43 -.3NYMtgT pfD NYMTN 2.00 8.3 ... 25.27 22.53 3 24.22 -1.9sNewatrTc n NEWA ... ... ... 29.38 7.73 3264 9.26 -1.4NewmrkGp NMRK ... ... 18 15.62 12.06 165 12.69 -11.7NewsCpA NWSA .20 1.5 ...dd 17.29 12.84 4275 13.57 -16.3NewsCpB NWS .20 1.4 ... 17.70 13.10 1621 14.05 -15.4NewtekBsn NEWT 1.72e 7.4 ... 24.24 16.01 91 23.25 +25.7tNewtek 22 NEWTZ 1.88 7.4 ... 27.14 25.43 16 25.35 -4.4Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 0 25.70 +2.4Nexeo Sol NXEO ... ... ... 11.14 6.87 495 10.07 +10.7Nexeo wt NXEOW ... ... ... .78 .37 .71 +13.8Nexeo un NXEOU ... ... ... 13.00 6.76 11.45 +19.0NexstarM NXST 1.50 1.8 7 89.75 56.65 796 81.40 +4.1NextDec n NEXT ... ... ... 10.80 3.95 31 6.45 -22.5sNichFncl h NICK ... ... 26 11.10 7.59 16 11.10 +26.1NicoletBc n NCBS ... ... 15 61.98 51.93 9 55.80 +1.9NightstTh n NITE ... ... ... 24.94 10.01 32 19.79 +50.8Noodles NDLS ... ... ...dd 13.30 3.60 406 11.15 +112.4Nordson NDSN 1.40 1.0 22 151.84 107.16 692 133.75 -8.6NorSys NSYS ... ... ...cc 8.08 2.77 14 4.01 +3.8NorestB NBN .04 .2 19 29.95 18.85 10 22.05 -4.8NthnTech NTIC .40 1.2 37 41.90 15.75 2 34.00 +37.4NorTrst NTRS 2.20f 2.0 19 115.61 85.69 794 108.93 +9.0NthnTr pfC NTRSP 1.46 5.4 ... 27.78 25.00 5 26.90 +2.4NorthdBc NFBK .40 2.4 22 18.39 15.14 119 16.62 -2.7Nthrim NRIM .96f 2.2 19 45.15 27.20 18 44.60 +31.8sNwstBcsh NWBI .68 3.7 20 18.44 15.06 474 18.51 +10.6NwstPipe NWPX ... ... ...dd 22.00 14.60 24 16.88 -11.8NorwdFn s NWFL .88 2.3 30 39.97 26.05 7 38.26 +15.9NovaLfstyl NVFY ... ... ...dd 3.10 1.06 23 1.72 -28.3 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Wednesday, August 22, 2018

PAGE 76

NovaMeas NVMI ... ... 16 32.00 22.35 45 28.33 +9.3Novan n NOVN ... ... ... 7.33 2.37 277 2.47 -41.5sNovanta NOVT ... ... ... 72.00 36.98 185 74.65 +49.3Novavax NVAX ... ... ...dd 2.75 .96 2970 1.31 +5.6Novelion rs NVLN ... ... ...dd 7.58 2.96 1 3.07 -1.6NovoCure n NVCR ... ... ...dd 38.65 16.10 451 36.55 +80.9NovumeS n NVMM ... ... ... 4.75 1.12 11 1.31 -71.0NovusTher rs NVUS ... ... ...dd 8.61 3.12 15 4.71 +16.0NuCana n NCNA ... ... ...cc 32.00 9.32 13 25.00 +147.3NuVasive NUVA ... ... 45 70.83 44.62 627 69.24 +18.4NuanceCm NUAN ... ... ...dd 18.75 12.18 1515 16.64 +1.8Nutanix n NTNX ... ... ... 64.87 20.02 1232 53.56 +51.8NutriSyst NTRI 1.00 2.5 23 60.80 26.06 458 40.30 -23.4Nuvectra NVTR ... ... ... 23.66 7.60 128 21.46 +176.5NvNq100Dy QQQX 1.48 5.9 ...q 28.19 20.24 230 24.88 +2.8Nvidia NVDA .60 .2 48 269.20 157.37 16699 253.32 +30.9NxStageMd NXTM ... ... ...dd 29.27 22.70 147 28.31 +16.8Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 386 1.68 -52.0NymoxPh NYMX ... ... ...dd 4.60 2.46 138 2.74 -17.0O -:O2Micro OIIM ... ... ... 2.15 1.30 11 1.90 +13.8OFS Cap OFS 1.36a 11.0 10 13.59 10.41 42 12.31 +3.4OFS C25 n OFSSL 1.59 6.4 ... 25.52 24.01 3 24.90 OHA Inv OHAI .08 5.3 38 1.68 .85 7 1.51 +31.1OP Bancp n OPBK ... ... ... 14.10 11.54 10 12.55 +.8sOReillyAu ORLY ... ... 22 332.27 190.00 413 329.97 +37.2OSI Sys OSIS ... ... 70 96.64 50.50 304 78.67 +22.2OakVlyBcp OVLY .26e 1.3 18 25.65 14.55 3 20.53 +5.1OaktrSpL OCSL .38 7.6 ...dd 5.91 4.17 1804 4.99 +2.0OaktrSp28 OCSLL 1.53 6.2 ... 25.77 24.01 3 24.85 -1.4OaktStInco OCSI .62f 7.1 11 9.06 7.03 39 8.75 +4.2OasmiaPh n OASM .02p ... ... 3.17 .80 5 1.80 +104.5ObalonT n OBLN ... ... ...dd 10.40 1.46 38 1.82 -72.5ObsEva n OBSV ... ... ... 20.35 6.15 16 11.75 +20.4OceanBio OBCI .05e ... ... 5.71 3.26 6 3.90 -10.1OceanPw h OPTT ... ... ...dd 2.54 .66 168 .71 -35.9vjOceanR rs ORIG ... ... ... 105.20 20.22 163 26.51 -1.1OceanFst OCFC .60 2.0 17 30.90 24.02 91 29.32 +11.7Oclaro OCLR ... ... 14 10.20 5.61 1879 9.22 +36.8OconeeFed OFED .40 1.5 30 30.49 25.55 3 27.00 -5.9OcularTher OCUL ... ... ...dd 8.28 3.30 360 6.12 +37.5OdonateT n ODT ... ... ... 32.00 15.15 30 19.46 -22.2OdysMr rsh OMEX ... ... ...dd 13.75 3.17 120 8.92 +136.6OfficeDpt ODP .10 2.9 8 4.65 2.00 5713 3.39 -4.2OhioValB OVBC .84 1.8 30 56.15 29.45 5 46.80 +15.8OhrPhar h OHRP ... ... ...dd 2.18 .15 174 .18 -90.3Okta n OKTA ... ... ...dd 61.00 23.91 688 56.08 +119.0OldDomFrt ODFL .52 .3 36 164.10 93.29 423 149.58 +13.7OldLnBc OLBK .40f 1.2 18 35.72 26.17 30 34.37 +16.7OldNBcp ONB .52 2.6 27 20.55 15.38 902 20.30 +16.3OldPoint OPOF .44 1.6 21 34.64 24.07 7 28.15 -5.4OldSecBc OSBC .04 .3 16 16.30 10.75 39 15.40 +12.8OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.31 10.58 +1.5sOllies n OLLI ... ... 37 77.95 41.31 536 78.35 +47.1OlympStl ZEUS .08 .4 8 25.84 16.58 69 21.74 +1.2OmegaFlex OFLX .96f 1.1 51 95.00 53.50 16 89.05 +24.7Omeros OMER ... ... ...dd 25.20 8.36 613 22.41 +15.3sOmnicell OMCL ... ... ...cc 65.55 39.75 316 66.30 +36.7OnSmcnd ON ... ... 11 27.10 15.66 6104 21.00 +.3OnTrack OTIV ... ... ... 2.94 .93 106 1.02 -25.0OncoMed OMED ... ... ...dd 5.56 1.74 34 2.44 -40.5Oncobiolog ONS ... ... ... 2.30 .78 18 .82 -36.9Oncobi wtA ONSIW ... ... ... .25 .02 .03 -3.2OncolBio n ONCY ... ... ...dd 7.40 4.00 45 4.49 -28.3Onconov wt ONTXW ... ... ... .80 .35 .80 +45.5Onconva rs ONTX ... ... ...dd 2.83 .33 671 .44 -71.0OncoSec rs ONCS ... ... ...dd 2.95 .88 815 1.35 -16.9OneGpHosp STKS ... ... ...dd 3.10 1.32 6 2.86 +19.7OneHorz rs OHGI ... ... ...dd 3.38 .20 225 .25 -82.1180 DgrCap TURN ... ... ... 2.50 1.53 18 2.32 +17.8OneStopS n OSS ... ... ...dd 6.25 3.17 19 4.00 -18.01800Flowrs FLWS ... ... 25 15.00 7.80 111 14.30 +33.6OneSpan OSPN ... ... 95 23.35 11.05 159 18.05 +29.9OpenText s OTEX .61f 1.6 20 40.31 31.21 316 38.52 +8.0OperaLtd n OPRA ... ... ... 15.62 10.22 169 12.19 -7.0OpesAcq n OPES ... ... ... 9.98 9.66 9.80 +1.2OpesAcq un OPESU ... ... ... 10.15 9.11 10.15 +1.3OpGn wt rs OPGNW ... ... ... 2.25 .25 .82 -16.3OpGen n rs OPGN ... ... ... 10.25 1.62 188 1.94 -58.5Ophthotech OPHT ... ... 1 4.50 2.25 110 2.31 -26.0OpiantPh n OPNT ... ... ... 51.90 12.75 17 15.51 -32.5OpkoHlth OPK ... ... ...dd 7.24 2.66 2933 5.72 +16.7OptiNose n OPTN ... ... ...dd 30.00 12.51 467 15.09 -20.2Optibase OBAS ... ... ...dd 9.50 6.40 1 8.40 +5.6OptCable OCC .08 2.3 ...dd 4.30 2.13 2 3.55 +47.5OptimBk h OPHC ... ... ... 13.96 1.85 6 5.15 +9.6OpusBank OPB .52e 1.8 19 30.95 21.06 195 29.05 +6.4tOramedPh ORMP ... ... ... 11.34 4.66 57 4.68 -48.0OraSure OSUR ... ... 33 23.01 12.86 432 16.60 -12.0Orbcomm ORBC ... ... ...dd 11.95 8.50 363 10.93 +7.4Orbotch ORBK ... ... 22 65.75 36.49 106 64.02 +27.4Organovo ONVO ... ... ...dd 2.38 .91 412 1.22 -9.0Orgenesis n ORGS ... ... ... 16.80 6.00 25 6.86 -50.5tOrignAg rs SEED ... ... ... 19.60 5.49 55 5.41 -36.4OrigBcp n OBNK .13 .3 ... 42.31 36.12 50 41.19 +9.8OrigoAc un CNLMU ... ... ... 11.95 10.80 11.01 OrionEngy OESX ... ... ...dd 1.25 .70 26 .96 +9.1Oritani ORIT 1.13e 6.8 12 17.70 15.00 201 16.50 +.6OrrstownF ORRF .52 2.0 20 27.05 23.40 62 25.85 +2.4OrthoPed n KIDS ... ... ... 31.80 14.00 62 30.26 +57.7OrthoMed OFIX ... ... 71 61.98 47.16 169 52.89 -3.3OsirisTher n OSIR ... ... ... 11.93 7.30 18 8.73 -19.5sOspyEn A n OSPR ... ... ...cc 11.31 9.47 466 11.29 +17.6OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9OspreyE un OSPRU ... ... ... 16.20 9.26 13.25 +33.2OssenInn rs OSN ... ... 16 8.90 1.50 36 2.48 -13.9Otelco OTEL ... ... 11 17.75 8.15 20 17.25 +29.2Otonomy OTIC ... ... ...dd 21.15 2.80 62 2.95 -46.8OttawaBc n OTTW .20 1.4 53 14.99 13.61 7 13.85 -4.1OtterTail OTTR 1.34 2.7 24 49.75 39.00 95 49.30 +10.9OvaScience OVAS ... ... ...dd 1.65 .70 168 .78 -44.3Overstk OSTK ... ... ...dd 89.80 18.90 2307 30.65 -52.0Ovid Th n OVID ... ... ...dd 12.44 5.59 101 6.63 -32.8Oxbridge OXBR .48 25.3 4 5.95 1.00 11 1.90 -11.6Oxbrdge wt OXBRW ... ... ... .50 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 17.41 10.00 42 14.04 +.5OxfordLn OXLC 1.62 14.4 ... 11.74 9.11 451 11.26 +12.0Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 8 25.47 +.3OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 25.09 25.61 +1.6OxfSqCap OXSQ .80 11.0 6 7.48 5.15 88 7.26 +26.5OxfSqC24 n OXSQL 1.63 6.5 ... 26.99 25.14 25.04 -3.1P-Q:P&F Inds PFIN .20 2.5 ... 8.88 5.74 1 8.15 -2.8PAM PTSI ... ... 54 67.00 17.33 10 60.46 +75.6PB Bncp PBBI .24 2.0 ...cc 12.20 10.00 4 11.75 +9.3PC Cnnctn CNXN .34e ... 18 39.79 22.66 39 38.45 +46.7PC-Tel PCTI .22 5.3 ... 7.85 4.01 21 4.16 -43.6PCM Inc PCMI ... ... ...cc 25.23 6.90 195 22.35 +125.8PCSB Fn n PCSB .03p ... 53 22.34 16.50 33 20.72 +8.8PDC Engy PDCE ... ... ...dd 66.20 37.15 745 52.62 +2.1PDF Sol PDFS ... ... 29 18.48 9.27 119 9.74 -38.0PDL Bio PDLI .20 8.6 4 3.55 2.27 789 2.33 -15.0PDL Cmt n PDLB ... ... ... 16.95 14.46 4 14.70 -3.2PHI vtg PHII ... ... ...dd 13.95 7.11 9 9.21 -21.2PHI nv PHIIK .20 2.4 ...dd 13.39 7.11 53 8.50 -26.5PICO Hld s PICO 5.00e ... ...dd 14.57 10.38 53 12.50 -2.3PLX Phr rs PLXP ... ... ... 9.41 3.20 10 3.31 -52.1PRA Grp PRAA ... ... 56 43.75 25.72 159 38.20 +15.1PRA Hlth PRAH ... ... 64 108.02 73.23 459 103.79 +14.0PRGX Glbl PRGX ... ... ...dd 10.30 6.25 82 9.05 +27.5PTC Inc PTC ... ... ...cc 100.79 53.11 701 93.99 +54.7PTC Thera PTCT ... ... ...dd 52.95 14.56 416 43.38 +160.1PacWstBc PACW 2.40 4.7 15 55.86 43.08 1034 51.39 +2.0Paccar PCAR 1.12 1.6 12 79.69 59.82 2246 67.96 -4.4PacBiosci PACB ... ... ...dd 5.70 2.02 418 4.23 +60.2PacCityF n PCB ... ... ... 20.50 19.50 11 19.95 -.2PacEthanol PEIX ... ... ...dd 6.06 1.90 348 1.95 -57.1PacMerc PMBC ... ... 23 10.10 7.75 8 10.00 +14.3PacPreBc PPBI .15p ... 22 46.05 32.05 337 39.75 -.6PaciraPhm PCRX ... ... ...dd 48.40 26.95 918 45.15 -1.1tPainThr rs PTIE ... ... ...dd 12.80 .88 1720 .82 -79.4PanASlv PAAS .14 .9 20 19.56 13.99 764 15.82 +1.7PangaeaL PANL ... ... 2 8.40 2.13 34 3.15 -14.4PapaJohns PZZA .90 2.1 18 80.80 38.05 2239 42.92 -23.5PapaMurph FRSH ... ... 13 6.50 4.39 18 5.39 +.2ParatekPh PRTK ... ... ...dd 29.00 9.38 353 10.65 -40.5ParkCity PCYG ... ... 40 13.40 6.75 24 8.05 -15.7ParkOh PKOH .50 1.2 19 47.90 34.95 24 42.20 -8.2ParkeBcp PKBK .56f 2.5 15 24.80 17.09 25 22.15 +18.6PrtnrCm PTNR ... ... 19 6.60 3.23 15 4.42 -28.2PathfdBcp PBHC .24 1.6 22 16.64 14.60 4 15.30 -.6PatrkInd s PATK ... ... 21 72.35 45.30 155 63.45 -8.6PatrNBc rs PNBK .04 .2 29 21.15 16.30 1 19.80 +10.9PatriotTr n PATI ... ... 14 23.80 16.72 0 20.55 +18.2PatternEn PEGI 1.69 8.2 16 26.56 16.58 1040 20.56 -4.3Patterson PDCO 1.04 4.3 11 40.90 20.57 1614 23.98 -33.6PattUTI PTEN .16 .9 ...dd 25.03 14.60 3528 17.71 -23.0Pavmed n PAVM ... ... ...dd 9.31 .87 823 1.34 -41.4Pavmed wt PAVMW ... ... ... 2.88 .35 .42 -32.3Paychex PAYX 2.24 3.1 28 73.10 54.86 1978 72.51 +6.5sPaylocity PCTY ... ... ...cc 70.51 41.15 588 71.63 +51.9PayData rs PYDS ... ... ...dd 4.10 1.35 31 1.75 -30.8PayPal n PYPL ... ... 55 92.35 58.76 5221 86.22 +17.1pdvWirelss PDVW ... ... ...dd 39.75 22.50 33 30.25 -5.8PeakRsts SKIS .28 5.6 ...dd 5.78 4.10 19 5.03 -6.9PeapkGl PGC .20 .6 19 38.00 29.24 74 33.13 -5.4Pegasyst PEGA .12 .2 ...cc 67.95 45.40 248 59.95 +27.1PnnNtGm PENN ... ... 36 36.90 20.05 1412 34.43 +9.9PennVa n PVAC ... ... ... 96.13 32.49 126 81.33 +108.0PennantPk PNNT .72 9.3 9 7.80 6.29 261 7.74 +12.0PenPkFR PFLT 1.14 8.4 11 14.65 12.00 72 13.57 -1.1PennsWd PWOD 1.88 4.1 18 50.00 39.59 4 46.21 -.8PensarAc n WRLS ... ... ... 10.17 7.75 9.92 +2.6PensareAc wt WRLSW ... ... ... .74 .44 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .30 1 .53 +6.0PensarA un WRLSU ... ... ... 11.48 10.13 10.70 +3.7PeopUtdF PBCT .70 3.7 16 20.26 15.97 2166 18.86 +.9PeopUtd pf PBCTP 1.41 5.4 ... 28.99 25.00 4 25.96 -8.3PeBcOH PEBO 1.12 3.1 18 39.58 29.55 72 36.17 +10.9PeopBNC PEBK .52 1.7 16 34.54 26.00 2 30.58 -.4PeopFSvc PFIS 1.32f 2.9 16 52.00 39.48 3 45.16 -3.0PeopUtah n PUB .40f 1.1 32 38.70 26.60 53 36.00 +18.8PepsiCo PEP 3.71 3.3 36 122.51 95.94 4629 113.72 -5.2Percptr PRCP .15 1.5 30 12.25 6.80 3 10.30 +6.2Percient PRFT ... ... 44 27.90 17.45 118 27.24 +42.8Performnt PFMT ... ... ...dd 3.52 1.52 6 1.98 +20.0PerionNwk PERI ... ... ... 1.35 .71 656 1.15 +11.7PermaFix PESI ... ... ... 5.15 3.29 5 4.85 +32.9PermaPip PPIH ... ... ...dd 10.43 8.00 8 9.25 +2.8PernixT rs PTX ... ... ...dd 3.35 1.20 87 1.49 -37.9PerryEllis PERY ... ... 8 29.59 16.35 88 27.54 +10.0PershGld rs PGLC ... ... ... 3.31 1.07 40 1.21 -49.6sPetIQ n PETQ ... ... ... 37.83 17.03 1332 36.79 +68.5PetMed PETS 1.08f 2.8 21 57.80 31.81 346 38.09 -16.3PFSweb PFSW ... ... ...dd 11.86 5.90 59 8.67 +16.7PhibroAH PAHC .40 .8 36 51.05 32.05 119 50.50 +50.7PhotrIn PLAB ... ... 1 10.60 7.20 687 8.95 +5.0PiedmLithn PLLL ... ... ... 17.98 11.76 1 12.50 -2.0PierisPhm PIRS ... ... ... 9.75 4.43 238 5.24 -30.6PilgrimsP PPC ... ... 8 38.39 16.30 1005 18.23 -41.3Pinduodou n PDD ... ... ... 27.54 17.58 3249 18.75 -29.8PingtanM PME .04 1.5 16 4.20 1.99 52 2.63 -13.8PinnclEnt PNK ... ... ... 35.18 18.30 218 34.26 +4.7PinnaclFn PNFP .56 .8 20 69.95 58.40 311 66.20 -.2PioneerPw PPSI ... ... 24 7.95 4.40 0 4.75 -37.6Pixelwrks PXLW ... ... ...dd 7.05 3.15 287 4.07 -35.7PlatEag n EAGL ... ... ... 11.82 9.60 9.85 +1.0PlatEag un EAGLU ... ... ... 11.00 8.00 10.36 +3.5PlayaHot n PLYA ... ... ...dd 11.69 9.41 97 10.44 -3.2Plexus PLXS ... ... ... 66.78 49.20 161 61.66 +1.5PlugPowr h PLUG ... ... ...dd 3.21 1.53 1641 1.95 -17.4PlumasBc PLBC .36f 1.3 14 29.45 19.55 7 27.00 +16.4sPlurlsght n PS ... ... ... 31.96 19.25 630 32.27 +61.3PluristemT PSTI ... ... ...dd 2.12 1.10 238 1.29 -6.5PoageBksh PBSK .24 .9 32 27.25 18.10 23 26.95 +28.3PointrTel h PNTR ... ... 17 19.65 10.25 31 12.50 -32.8 PointsInt g PCOM ... ... 46 18.48 8.16 79 15.17 +47.4PolarPwr n POLA ... ... ... 6.85 4.01 7 6.25 +24.8Polarity rs COOL ... ... ... 41.22 15.21 216 25.95 +11.8Pool Corp POOL 1.80f 1.1 30 163.36 97.25 163 162.02 +25.0PopeRes POPE 2.80 3.9 26 73.50 66.60 1 72.50 +4.0sPopular BPOP 1.00 1.9 32 51.87 32.04 679 52.15 +46.9Popular pf BPOPN 1.68 6.6 ... 25.52 22.61 1 25.31 +4.3PopCpII pf BPOPM 1.53 6.3 ... 24.50 17.66 12 24.47 +8.3PortolaPh PTLA ... ... ...dd 64.56 24.63 1621 25.32 -48.0sPotbelly PBPB ... ... ...dd 14.00 10.98 240 13.85 +12.6PotltchDel PCH 1.60 3.3 26 56.35 43.85 432 48.30 -3.2PowellInds POWL 1.04 2.6 ...dd 41.42 22.80 41 40.07 +39.9PwrInteg POWI .64 .9 36 86.60 60.55 132 73.30 -.3PS VarRate VRIG .57 2.3 ... 25.33 25.06 25.14 -.3PwShs QQQ QQQ 1.52e .7 ...q 175.21 140.18 172.74 +10.9PranBio rs PRAN ... ... ... 3.79 1.75 5 1.97 -36.9Precipio n PRPO ... ... ... 5.60 .32 371 .44 -63.3PrecTh rs AIPT ... ... ...dd 2.50 .81 93 1.15 +13.9PfdBkLA PFBC 1.00f 1.6 ... 69.48 49.84 87 63.16 +7.5PrefrmdLn PLPC .80 1.0 37 96.83 48.79 6 81.31 +14.4PremFin s PFBI .60 3.0 12 26.05 16.78 24 19.96 -.6sPremier PINC ... ... ...dd 38.99 27.16 2816 43.95 +50.6Presbia n LENS ... ... ... 7.14 1.79 0 1.90 -49.6Presidio n PSDO ... ... ... 19.74 11.97 54 15.38 -19.8PriceTR TROW 2.80 2.4 21 127.43 81.61 1009 116.21 +10.8PrSmrt PSMT .70 .8 35 94.45 77.30 105 86.60 +.6PrmEgy PNRG ... ... ...dd 77.85 44.00 76.00 +47.6PrimoWtr PRMW ... ... ...cc 20.72 10.47 231 20.45 +62.7Primoris PRIM .24 .9 19 30.00 23.61 261 26.00 -4.4sPrinPrice PSET .16e ... ... 34.60 29.79 16 34.82 +8.2PrinShHld PY .33e ... ... 34.81 28.54 3 33.99 +4.2PrinHlIn ef BTEC ... ... ... 39.21 27.78 0 35.91 +14.2PrinMill ef GENY .06e ... ... 38.63 30.12 3 38.20 +10.0Prin US SC PSC ... ... ... 35.98 27.61 34.90 +10.1PrinIntM n PXUS ... ... ... 106.29 99.98 101.68 +.3PrinFncl PFG 2.12f 3.8 12 75.59 52.31 1414 56.49 -19.9PriorityTc PRTH ... ... ... 12.99 8.34 4 10.97 +7.7PriorTc wt PRTHW ... ... ... .50 .30 .47 +35.4PriorTc un PRTHU ... ... ... 13.26 10.21 13.26 +24.9ProDex PDEX ... ... 18 8.00 6.05 5 6.80 ProPhaseL PRPH 1.00e ... ...dd 5.29 1.62 6 2.94 +70.0ProQRTher PRQR ... ... ...dd 7.75 2.75 92 7.55 +134.1PrUltBio s BIB ... ... ...q 69.62 48.12 72 64.72 +15.4PrUltPQ s TQQQ ... ... ...q 68.81 34.13 8234 65.44 +41.5ProDvrs h rs IPDN ... ... ... 6.74 2.45 10 2.91 -28.9ProrEng PFIE ... ... 1 5.30 1.40 136 2.75 +43.2PrognicsPh PGNX ... ... ...dd 9.42 5.01 1210 7.91 +32.9ProgrsSoft PRGS .56 1.4 33 53.60 32.45 171 38.98 -8.4Proofpoint PFPT ... ... ...dd 130.27 82.61 674 113.72 +28.0PShtQQQ rs SQQQ ... ... ...q 30.24 11.82 11221 12.31 -42.8ProS Ris n EQRR ... ... ... 51.48 38.13 1 49.96 +7.0PrUlNBio rs UBIO ... ... ... 46.35 25.80 17 39.65 +17.9ProUShBio BIS ... ... ...q 25.18 16.24 20 16.97 -23.0ProspctCap PSEC .72 10.3 8 7.37 5.51 2068 7.02 +4.2ProtagTh n PTGX ... ... ...dd 23.97 5.50 99 9.64 -53.7ProtctInsA PTVCA 1.12 5.0 51 24.86 21.31 88 22.50 -7.2PrtctInsB PTVCB 1.12 4.8 54 25.70 21.20 13 23.55 -1.7ProteonTh PRTO ... ... ...dd 2.90 1.30 13 2.35 +23.7Proteos n PTI ... ... ... 8.61 1.41 225 2.43 -58.3Prothena PRTA ... ... ...dd 70.00 10.43 250 15.51 -58.6Provent n PRVB ... ... ... 8.00 3.35 29 3.83 -20.4ProvidSv PRSC ... ... 18 83.90 50.51 80 66.71 +12.4ProvidBc n PVBC ... ... ... 30.05 19.75 2 29.00 +9.6ProvFnH PROV .56 3.1 19 20.00 17.62 3 18.22 -1.0PrudntlBcp PBIP .20a 1.1 92 19.87 16.04 5 18.42 +4.7PsychmCp PMD .72 3.6 19 22.88 15.99 172 19.82 -3.6Pulmatrix PULM ... ... ...dd 2.67 .28 711 .34 -76.0PulseBio n PLSE ... ... ...dd 34.82 9.81 22 13.84 -41.4PumaBiotc PBYI ... ... ...dd 136.90 40.45 530 42.60 -56.9PureAcq n PACQ ... ... ... 9.75 9.59 4 9.70 +.1PureAcq un PACQU ... ... ... 10.35 10.08 10.29 +1.7PureCycle PCYO ... ... ...dd 11.40 6.55 15 11.15 +33.5tPurplInv n PRPL ... ... ...dd 13.90 5.60 19 5.54 -44.9PurpIn wt PRPLW ... ... ... 1.28 .65 .94 -13.0PyxisTnkr PXS ... ... 27 12.22 .79 32 .82 -74.5QAD Inc B QADB .24 .6 ...dd 44.24 21.58 2 41.37 +34.2QAD A QADA .29 .5 ...dd 55.35 30.80 24 52.80 +35.9QCR Hld QCRH .24 .5 16 49.70 39.85 46 44.50 +3.9QIWI plc QIWI .84e 6.1 13 20.05 12.50 164 13.69 -21.0Qorvo QRVO ... ... 97 86.84 64.53 1956 81.10 +21.8Qualcom QCOM 2.48 3.7 ...dd 69.28 48.56 11979 66.55 +4.0QualitySys QSII .70 3.1 36 23.73 12.24 224 22.24 +63.8Qualstar rs QBAK ... ... ... 13.50 5.55 2 8.16 -2.9Qualys QLYS ... ... 83 98.30 44.30 401 85.10 +43.4Quantenn n QTNA ... ... ... 19.08 9.60 276 16.58 +35.9Quanterx n QTRX ... ... ...dd 24.81 13.00 21 14.83 -30.9Quartrhill g QTRH .05 ... 4 2.12 1.01 22 1.34 -27.1QuestRes rs QRHC ... ... ...dd 2.91 1.03 7 2.12 -7.8QuickLog h QUIK ... ... ...dd 2.22 .98 108 1.04 -40.2Quidel QDEL ... ... ...cc 73.36 31.96 147 70.90 +63.6QuinStreet QNST ... ... ...cc 15.05 4.47 689 14.38 +71.6Qumu Cp QUMU ... ... ...dd 3.28 1.42 3 2.50 +5.5Quotinet QTNT ... ... ... 9.02 2.78 204 7.48 +51.1QuratRet A QRTEA ... ... 20 29.11 20.15 2434 21.71 -11.1QuratRet B QRTEB ... ... 23 28.90 20.32 21.99 -10.4R -:R1 RCM n RCM ... ... ... 9.53 3.09 582 8.74 +98.2RBB Bcp n RBB .36f 1.2 ... 33.62 21.26 106 28.85 +5.4RBC Bear ROLL ... ... 47 151.50 105.05 55 148.41 +17.4RCI Hosp RICK .12 .4 13 34.84 21.91 22 33.54 +19.9RCM RCMT 1.00e ... 23 7.50 4.63 7 4.83 -22.7sRF Inds RFIL .08 .7 25 11.35 1.75 279 10.95 +305.6RGC Res s RGCO .62 2.2 32 31.57 22.16 4 27.60 +1.9sRLJ Ent rs RLJE ... ... ... 6.19 2.67 11 6.17 +67.7RMG Net h RMGN ... ... ...dd 2.73 .75 515 1.23 +50.0RMR Gp h RMR 1.00 1.1 51 89.50 46.95 30 87.45 +47.5RMR RE RIF 1.32 7.0 ...q 18.77 -5.0RTI Surg RTIX ... ... ...dd 5.10 3.85 53 4.65 +13.4RXI P wt rs RXIIW ... ... ... 2.00 .22 .83 -36.2RXI Phm rs RXII ... ... ... 7.70 1.29 143 1.60 -71.2RaPhrm n RARX ... ... ...dd 17.90 4.78 109 10.49 +23.4RadNet RDNT ... ... 88 15.50 8.25 231 14.15 +40.1RadaElc rs RADA ... ... ...dd 3.86 1.77 124 2.62 -14.9Radcom RDCM ... ... 51 22.40 17.00 77 18.75 -5.5RadiSys RSYS ... ... ...dd 1.73 .53 196 1.55 +54.2RadiusHlth RDUS ... ... ...dd 41.16 18.88 1023 20.80 -34.5Radware RDWR ... ... ...dd 27.91 15.82 253 27.23 +40.4RamacoRs n METC ... ... ... 9.35 3.81 164 7.99 +16.1Rambus RMBS ... ... ...dd 15.50 11.50 446 11.82 -16.9RandCap RAND ... ... 2 3.50 2.05 2.24 -25.9Randgold GOLD 2.00f 3.1 26 108.29 62.55 449 65.04 -34.2RandBcp n RNDB ... ... ... 17.45 13.36 6 17.00 +10.7Rapid7 n RPD ... ... ...dd 36.23 15.93 591 32.74 +75.5RaveRest RAVE ... ... ...dd 2.33 1.09 9 1.31 -10.5RavenInds RAVN .52 1.3 1 42.40 26.70 163 40.70 +18.5ReShape rs RSLS ... ... ... 39.00 .05 5379 .07 -99.7ReadIntlA RDI ... ... 12 17.50 14.37 32 16.21 -2.9ReadgIntB RDIB ... ... 22 34.64 20.00 29.37 +27.7RealGSol h RGSE ... ... ...dd 3.25 .30 752 .33 -77.6RealNetwk RNWK ... ... ...dd 5.00 2.63 44 3.33 -2.6Rl NxtEc n BLCN ... ... ... 25.05 21.69 17 22.82 -5.9RealitCh n BCNA ... ... ... 24.47 20.01 0 20.86 -13.8RealmTh n RLM ... ... ... RealPage RP ... ... 75 61.95 38.40 430 58.00 +30.9ReataPh n RETA ... ... ...dd 85.39 19.31 318 74.19 +162.0ReconTech RCON ... ... ...dd 5.36 .64 38 1.29 -.9RecroPhm REPH ... ... ... 13.05 4.78 101 6.18 -33.2RedRobin RRGB ... ... 23 70.10 36.20 856 40.20 -28.7RedRkRs n RRR .40 1.2 ... 36.99 21.54 782 32.39 -4.0RedViolt n RDVT ... ... ...dd 46.40 4.35 20 7.21 -84.5Redn n RDFN ... ... ... 31.50 16.69 2187 18.85 -39.8RedhillBio RDHL ... ... ... 11.49 4.30 172 6.76 +31.5Regenrn REGN ... ... 26 505.49 281.89 493 378.56 +.7RegnxBio n RGNX ... ... 48 85.10 19.45 461 67.20 +102.1RegulusTh RGLS ... ... ...dd 1.52 .17 514 .27 -74.3Reis Inc REIS .76 4.1 ...dd 24.00 15.95 12 18.55 -10.2ReliantBcp RBNC .32 1.2 27 29.99 21.90 9 27.04 +5.5Reliv In rs RELV ... ... ...dd 8.44 3.72 1 5.04 +5.7RemarkHld MARK ... ... ...dd 15.10 2.12 88 3.53 -63.7Renasant RNST .80 1.7 19 49.78 37.68 85 47.34 +15.8sRenewEn REGI ... ... 5 24.55 9.50 857 25.05 +112.3RenminTi rs ABAC ... ... ... 4.76 1.67 16 1.79 -39.2RentACt RCII .32 2.2 25 14.94 7.22 1123 14.70 +32.4sReplgn RGEN ... ... 99 50.00 29.56 347 51.25 +41.3Replimun n REPL ... ... ... 18.40 14.03 47 16.87 +11.3RepBncp RBCAA .97 1.9 20 50.48 33.67 7 50.34 +32.4RepFBcp FRBK ... ... 56 9.75 7.45 200 7.80 -7.7resTORbi n TORC ... ... ...dd 21.10 7.55 123 10.70 -36.6RschFrnt REFR ... ... ...dd 1.46 .60 88 1.02 -1.9Resonant RESN ... ... ... 8.55 3.17 132 4.55 -39.1ResConn RECN .52f 3.3 27 17.95 12.05 210 15.95 +3.2RestorRob n HAIR ... ... ...dd 11.95 1.45 267 1.66 -63.9RetailOpp ROIC .78 4.0 58 20.54 16.18 821 19.57 -1.9RetoEco n RETO ... ... ... 12.75 3.13 1 3.63 -48.5Retrophin RTRX ... ... ...dd 31.87 20.09 450 28.28 +34.2RevanceTh RVNC ... ... ...dd 37.45 22.40 225 26.60 -25.6RevenHo n RVEN ... ... ... 6.75 2.32 2 3.97 -14.3RevolutL rs RVLT ... ... ... 7.89 2.18 98 2.38 -27.7ReWalkRob RWLK ... ... ...dd 2.00 .70 249 1.02 -7.3RhythmP n RYTM ... ... ...cc 37.23 16.80 58 31.21 +7.4RibbnCm n RBBN ... ... ...dd 8.36 4.97 233 7.78 +.6RiceBr wt RIBTW ... ... ... .30 .05 .17 +69.0RiceBran RIBT ... ... ...dd 3.09 1.02 100 2.90 +95.9RichrdElec RELL .24 2.6 ...cc 10.40 5.31 4 9.06 +34.4RigelPh RIGL ... ... ...dd 4.71 2.19 1323 2.68 -30.9RigNet RNET ... ... ...dd 19.10 10.03 135 15.30 +2.3RiminiSt n RMNI ... ... ... 10.40 .25 196 5.03 -36.4RiotBlck RIOT 1.00p ... ... 46.20 3.08 366 5.31 -81.3RiseEdCy n REDU ... ... 17 18.60 9.50 207 10.29 -30.4RittrPh rs RTTR ... ... ... 6.47 1.80 107 1.95 -40.7RivrvwBcp RVSB .14f 1.5 17 9.75 7.65 30 9.58 +10.5sRivrviewF n RIVE ... ... ... 13.45 13.10 4 13.50 +.4RocktPh n RCKT ... ... ... 24.28 3.76 120 20.51 +96.5RockwllM RMTI ... ... ...dd 8.70 3.62 132 4.23 -27.3RockyBr RCKY .48 1.6 20 33.45 12.80 51 30.15 +59.5RkyMChoc RMCF .48 4.7 11 12.60 10.06 11 10.20 -13.4Roku n ROKU ... ... ...dd 60.65 15.75 11143 58.75 +13.5Rosehill n ROSE ... ... ... 10.84 5.52 16 7.14 -9.2Rosehill wt ROSEW ... ... ... 1.57 .62 1.12 +13.1Rosehill un ROSEU ... ... ... 11.26 6.50 9.75 -13.4sRossStrs s ROST .90 1.0 24 92.98 57.75 3914 92.89 +15.8RoyGld RGLD 1.00 1.3 ...dd 98.53 76.02 415 77.73 -5.3sRubicon rs RBCN ... ... ... 9.05 6.76 31 8.75 +9.6RubiusTh n RUBY ... ... ... 33.01 19.78 85 23.29 -4.0RmblOn B n RMBL ... ... ... 7.82 3.53 1029 6.80 +30.9RushEntA RUSHA .12p ... 28 55.40 37.95 176 43.58 -14.2RushEntB RUSHB .12p ... 35 52.76 36.03 7 44.75 -7.2RuthsHosp RUTH .44 1.4 30 33.95 17.95 233 31.50 +45.5Ryanair RYAAY 1.55e 1.6 ... 127.61 94.50 644 98.12 -5.8S -:sS&T Bcp STBA 1.00 2.2 20 46.44 33.92 123 46.42 +16.6S&WSeed SANW ... ... ... 4.40 2.90 17 3.10 -20.5SB FinGp SBFG .32 1.6 14 20.45 15.61 2 20.03 +8.3SB FnGp pf SBFGP .65 3.2 ... 21.10 14.93 20.60 +15.1SB OneBc SBBX .30f 1.1 23 32.85 19.75 27 27.75 +3.4SBA Com SBAC ... ... ...cc 177.67 140.62 471 156.61 -4.1SEI Inv SEIC .60f 1.0 21 78.35 55.64 480 61.35 -14.6SelasLf rs SLS ... ... ... 13.47 .80 243 .87 -89.0SG Blck n SGBX ... ... ... 7.00 3.75 45 3.99 -33.2SGOCO rs SGOC ... ... ... 2.29 .93 4 1.07 +.9SI Fincl SIFI .24 1.7 14 15.70 13.60 19 13.80 -6.1sSIGA Tc n SIGA ... ... ... 8.28 5.61 144 8.24 +39.4SLM Cp SLM ... ... 16 12.46 9.65 3508 11.69 +3.5SLM Cp pfB SLMBP 3.32e 4.7 ... 73.00 62.47 2 71.15 +3.5SmartGlb n SGH ... ... 7 56.69 17.52 295 31.51 -6.5SMTC hg SMTX ... ... ... 3.18 1.24 45 2.67 +41.2SORL SORL ... ... 4 8.45 3.70 232 4.77 -29.0SP Plus SP ... ... 24 41.70 32.15 54 40.80 +10.0SPAR Gp h SGRP ... ... ... 3.75 1.00 72 1.23 SpdDorWrF DWFI ... ... ... 26.00 23.22 24 23.56 -6.8tSPI Eng rs SPI ... ... ... 2.61 .27 133 .27 -57.4sSPS Cmce SPSC ... ... ...cc 95.74 45.02 225 95.42 +96.4SS&C Tch s SSNC .28 .5 35 60.97 37.08 1059 56.23 +38.9SSLJ.cm n SSLJ ... ... ... 5.75 .56 50 1.07 -69.6SSR Mng g SSRM ... ... 19 11.44 7.64 541 8.73 -.7SVB FnGp SIVB ... ... 28 333.74 159.44 385 328.73 +40.6SabanCap n SCAC ... ... ... 10.18 9.84 516 10.13 +2.2 SabanC wt SCACW ... ... ... 1.35 .99 1.26 +2.4Saban un SCACU ... ... ... 11.65 10.25 10.70 +1.7SabraHltc SBRA 1.87e 8.0 18 23.79 15.78 1220 23.27 +24.0SabreCorp SABR .56 2.2 30 26.78 17.31 3260 25.26 +23.2SAExplr rs SAEX ... ... ...dd 3.69 .45 139 .51 -77.0SaftyInsGr SAFT 3.20 3.3 25 97.25 67.50 44 96.85 +20.5SagaComm SGA 1.20 3.2 4 46.80 35.00 6 37.00 -8.5SageThera SAGE ... ... ...dd 195.97 59.57 361 153.87 -6.6Saia Inc SAIA ... ... 38 87.05 51.10 161 78.50 +11.0SalemMda SALM .26 6.3 15 6.75 3.10 148 4.15 -7.8SalisbryBc SAL 1.12 2.6 16 51.80 34.65 0 42.85 -4.0SanderFm SAFM 1.28 1.2 8 176.43 95.97 506 104.07 -25.0SndySpr SASR 1.12 2.8 18 43.87 36.41 102 39.63 +1.6Sanlp JBSS .55a .7 27 79.37 54.32 47 77.67 +22.8SangTher SGMO ... ... ...dd 27.50 9.70 1872 15.90 -3.0Sanmina SANM ... ... 18 39.40 24.60 280 30.75 -6.8Sano rt GCVRZ ... ... ... .60 .34 144 .53 +39.5Sapiens SPNS .20e 1.8 56 14.30 8.01 1 11.16 -3.1SareptaTh SRPT ... ... ...dd 176.50 35.26 473 129.14 +132.1Savara rs SVRA ... ... ...dd 17.19 5.07 985 10.74 -27.6scPhrma n SCPH ... ... ...dd 18.17 4.10 44 5.23 -56.7ScanSource SCSC ... ... 15 45.35 31.40 147 43.65 +21.9Schmitt h SMIT ... ... ...dd 4.47 1.57 21 2.61 -4.7Schnitzer SCHN .75 2.9 7 38.85 25.00 451 26.25 -21.6ScholRck n SRRK ... ... ... 27.02 13.09 40 17.88 +15.4Scholastc SCHL .60 1.4 ...dd 47.77 33.51 152 41.44 +3.3Schulmn SHLM .82 1.9 45 45.10 29.30 44.00 +18.1SciGames SGMS ... ... ...dd 62.80 29.10 2183 30.90 -39.8ScrippsEW SSP .20 1.3 48 20.35 10.69 501 14.82 -5.2Scynexis SCYX ... ... ...dd 2.50 1.05 110 1.39 -40.1tSeaChange SEAC ... ... ... 4.03 2.40 5205 1.62 -58.8SeacstBkg SBCF ... ... 24 34.95 20.58 154 30.94 +22.7SeagateT STX 2.52 4.6 14 62.70 30.60 2730 54.81 +31.0SeanrgM rs SHIP ... ... ...dd 1.66 .70 127 .96 -8.2Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8tSearsHldgs SHLD ... ... ...dd 9.63 1.22 2204 1.23 -65.6SearsH wt SHLDW ... ... ... 2.59 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 6 2.35 -9.6SeaSpine n SPNE ... ... ...dd 14.55 8.76 27 14.36 +41.9sSeattGen SGEN ... ... ...dd 74.87 45.31 625 75.31 +40.8SecndSight EYES ... ... ...dd 2.58 .96 217 1.62 -15.2ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5Secoo n SECO ... ... ... 15.48 6.61 150 14.46 +49.7SecWkA A n SCWX ... ... ...dd 15.88 7.83 48 12.93 +45.8SecNtl lf SNFCA .23t ... 3 6.05 4.05 5 5.10 +2.0SelectBc lf SLCT ... ... 20 14.14 10.90 11 12.95 +2.5SelIncREIT SIR 2.04 9.5 19 26.26 17.90 212 21.39 -14.9tSelIntCon n SIC ... ... ... 13.00 12.50 4 12.40 -2.0SelectaB n SELB ... ... ... 24.02 7.95 37 12.52 +27.6sSelectvIns SIGI .72 1.1 21 64.10 46.28 151 63.90 +8.9SmLEDS rs LEDS ... ... ...dd 10.49 1.61 85 4.02 +7.8Semtech SMTC ... ... 62 51.95 31.30 641 50.45 +47.5SenecaB SENEB ... ... ...dd 35.95 27.00 28.05 -17.5SenecaA SENEA ... ... ...dd 36.60 25.45 17 32.10 +4.4SenesTc n SNES ... ... ...dd 3.87 .30 493 .80 +11.5SenHous SNH 1.56 8.2 13 20.27 14.86 1080 19.04 -.6SenHous 42 SNHNI 1.41 5.7 ... 25.67 22.48 5 24.61 -2.6SenHous 46 SNHNL 1.56 6.0 ... 27.29 24.97 5 26.05 -3.0Senmiao n AIHS ... ... ... 8.91 3.75 30 5.23 -7.4Senomyx SNMX ... ... ...dd 1.71 .57 94 1.13 -13.1SensusHlt n SRTS ... ... ... 7.71 4.31 13 7.03 +36.2SensusHl wt SRTSW ... ... ... 3.00 .50 .67 -4.3SentEn n STNL ... ... ... 10.14 9.60 9.81 +.6SentEn wt STNLW ... ... ... .85 .61 .83 +33.9SentEn un STNLU ... ... ... 10.98 8.03 2 10.24 +2.7SeqentialB SQBG ... ... ...dd 3.10 1.36 201 1.89 +6.2SeresTh n MCRB ... ... ...dd 17.42 6.65 82 8.18 -19.3SvcSource SREV ... ... ...dd 4.47 2.61 263 3.27 +5.8ServiFst s SFBS .44 1.0 21 44.95 32.54 146 43.83 +5.6SesenBio SESN ... ... ...dd 3.50 .62 541 1.81 +123.2SevStars h SSC ... ... ...dd 7.00 1.31 3528 3.03 -34.3SevernBc SVBI .12 1.3 41 9.06 6.70 5 9.00 +24.1SharingE rs SEII ... ... 36 12.40 2.52 15 2.84 -62.5Sharps SMED ... ... ...dd 5.30 3.14 21 3.45 -15.6sSharpSprg SHSP ... ... ...dd 13.50 3.15 24 13.42 +204.7ShndTele s SHEN .26f .7 ... 41.80 29.93 172 37.25 +10.2ShiftPixy n PIXY ... ... ... 6.35 2.00 23 2.93 +1.7Shiloh SHLO ... ... 40 10.98 6.45 61 9.10 +11.0Shineco n TYHT ... ... ... 4.60 1.05 149 1.12 -51.3Shire SHPG 1.05e .6 88 177.51 123.73 363 171.43 +10.5ShoeCarnvl SCVL .32f .9 23 36.24 15.08 321 34.39 +28.6ShoreBcsh SHBI .32 1.7 19 20.09 15.74 25 18.87 +13.0ShotSpot n SSTI ... ... ... 49.30 10.51 127 43.05 +206.4Shuttery SFLY ... ... ...cc 100.34 39.76 932 73.57 +47.9SiebertFn SIEB .10a .7 ...dd 21.61 3.60 21 15.19 +12.5SiennaBi n SNNA ... ... ... 29.25 12.77 66 15.79 -13.0Sientra SIEN ... ... ...dd 26.79 8.79 260 20.24 +44.0SierraBc BSRR .64 2.2 17 30.01 24.18 158 29.74 +12.0SierOnc g n SRRA ... ... ...dd 4.09 1.45 344 1.83 -50.9SierraWr SWIR ... ... 18 23.50 15.10 131 19.40 -5.1SifyTech SIFY .02e 1.0 ... 2.10 .47 60 1.70 +66.0SigmaDsg SIGM ... ... ...dd 7.00 .18 2944 .26 -96.2SigmaL wt SGLBW ... ... ... .90 .16 .35 -27.3SigmaL hn SGLB ... ... ... 4.48 .73 220 .98 -54.4Sigmatr SGMA ... ... 13 11.61 5.26 17 7.00 -30.8SignatBk SBNY .56p ... ... 161.92 108.89 441 119.74 -12.8SignatB wt SBNYW ... ... ... 110.47 93.85 110.08 +1.9SilganHld s SLGN .40 1.5 17 31.05 26.18 448 27.50 -6.4SilcLtd SILC 1.00 2.6 17 77.95 32.00 22 38.41 -45.2SilcnLab SLAB ... ... 89 110.70 71.75 183 97.05 +9.9SilicnMotn SIMO 1.20 2.0 22 61.85 41.36 427 60.23 +13.7SilvrSun n SSNT .06e ... ...cc 4.84 2.90 1 3.50 -17.3Silvercrest SAMG .56 3.4 23 18.27 11.95 15 16.40 +2.2SimmnsFst s SFNC .60 1.9 20 33.45 24.98 294 31.65 +10.9SimplyGd n SMPL ... ... ... 18.24 10.93 470 17.51 +22.8SimplyG wt SMPLW ... ... ... 4.30 1.86 3.80 -2.3Simulations SLP .24 1.2 40 23.95 14.00 68 19.35 +20.2Sina SINA ... ... 36 124.60 67.48 776 70.29 -29.9Sinclair SBGI .72 2.4 12 40.15 25.13 2006 29.45 -22.2SinoGlobl SINO ... ... ...dd 3.84 1.04 23 1.12 -56.3Sinovac h SVA ... ... ...dd 8.75 6.06 27 6.43 -18.4SiriusXM SIRI .04 .6 39 7.70 5.17 15628 6.94 +29.5tSitoMobl rs SITO ... ... ...dd 8.60 1.72 783 1.51 -77.5SkySolar SKYS ... ... ...dd 2.43 .80 4 .85 -43.5sSkyWest SKYW .40 .6 18 62.45 31.75 448 64.25 +21.0SkywksSol SWKS 1.52f 1.6 19 117.65 86.13 1202 92.69 -2.4SleepNmbr SNBR ... ... 23 40.72 26.22 637 31.93 -15.1SmartFn rs SMBK ... ... 21 27.69 19.49 24 24.23 +11.7SmartSnd n SND ... ... ... 11.06 4.84 925 5.11 -41.0SmthM hrs SMSI ... ... ...dd 3.41 .99 77 2.43 -14.4SocilRltyA n SRAX ... ... ...dd 7.95 1.11 170 4.22 -25.3SocketM n SCKT ... ... ... 4.19 1.86 2 2.36 -34.1sSodaStrm SODA ... ... 50 142.80 57.12 2255 142.60 +102.7Sohu.cm h SOHU ... ... ...dd 70.86 26.70 36.26 -16.4Sol-Gel n SLGL ... ... ... 12.23 6.03 3 6.25 -41.6SolarCap SLRC 1.64 7.5 12 22.55 19.70 48 21.93 +8.5SolarSCap SUNS 1.41 8.3 14 18.40 16.10 29 17.01 -4.2SolarEdg n SEDG ... ... 23 70.74 24.70 596 47.35 +26.1Soleno wt rs SLNOW ... ... ... 1.50 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.70 1.32 21 2.28 +26.7SolidBio n SLDB ... ... ...dd 54.84 6.83 120 38.41 +69.8Solignx wt SNGXW ... ... ... .81 .21 .55 -32.0Soligenix n SNGX ... ... ... 3.70 .91 724 1.49 -32.9SonicCorp SONC .64 1.9 22 37.44 22.11 562 34.37 +25.1SonicFdry SOFO ... ... ...dd 3.96 1.80 1 1.95 -35.2SonomaPh SNOA ... ... ...dd 5.93 1.56 11 1.90 -65.1Sonoma wt SNOAW ... ... ... .55 .27 .50 +20.7Sonos n SONO ... ... ... 23.60 15.51 3861 20.08 +.9Sophiris SPHS ... ... ...dd 4.05 1.80 204 2.58 +13.7SorrentoTh SRNE ... ... 28 10.65 1.50 1121 5.55 +46.1SotherlyH SOHO .50f 7.0 ...cc 7.20 5.78 68 7.16 +11.0SothrlyH pf SOHOB 2.00 7.8 ... 27.32 24.75 0 25.72 +.3SthrlyH pf C SOHOO 1.97 7.9 ... 25.98 24.50 25.10 -1.0SouMoBc s SMBC .52f 1.3 17 41.49 30.76 24 39.64 +5.5SoundFin SFBC .56 1.4 23 40.87 31.15 0 40.25 +18.3SouthState SSB 1.36f 1.6 23 94.50 78.60 156 84.45 -3.1SthnFstBsh SFST ... ... 18 48.75 33.25 13 42.75 +3.6SoNatBcVa SONA .32 1.8 33 18.24 15.11 37 17.65 +10.1SsdeBTX SBSI 1.20 3.3 19 37.57 31.20 155 36.45 +8.2SparkEn s SPKE .72 8.3 ...dd 18.30 8.05 134 8.70 -29.8SparkEn pf SPKEP 2.19 9.2 ... 27.49 21.90 10 23.77 -10.7SparkTh n ONCE ... ... ...dd 96.59 41.06 418 59.27 +15.3SpartnMot SPAR .10 .7 26 19.45 8.60 119 14.95 -5.1SprtnNash SPTN .72 3.5 ...dd 27.72 16.32 356 20.83 -21.9SpectPh SPPI ... ... ...dd 24.20 9.03 896 23.14 +22.1SperoTh n SPRO ... ... ... 19.00 9.66 145 11.37 -3.2Sphr3D grs ANY ... ... ... 4.80 .13 283 .28 -88.7Spherix rs SPEX ... ... ...dd 2.42 .95 17 1.05 -25.0SpirtTex n STXB ... ... 76 22.56 20.04 3 22.11 +1.2Splunk SPLK ... ... ...dd 121.64 59.08 1020 105.07 +26.8SpokHldgs SPOK .50 3.2 35 18.85 13.75 72 15.60 -.3SportsWhs SPWH ... ... 11 6.99 3.66 279 5.30 -19.9SprBkPh n SBPH ... ... ...dd 18.93 10.81 102 11.79 -12.3SprottFoc FUND .75e 9.6 ...q 8.39 7.28 27 7.78 -1.8Sprouts SFM ... ... 25 28.29 17.55 1301 24.26 -.4StaarSur STAA ... ... ... 43.60 10.75 501 43.20 +178.7Staff360 rs STAF ... ... ... 5.70 1.14 198 1.90 -39.7Stamps.cm STMP ... ... 27 285.75 160.00 226 231.70 +23.2Std AVB n STND ... ... ... 31.60 29.97 9 30.08 -3.1StarBulk rs SBLK ... ... ...dd 14.60 8.62 180 13.22 +17.4StrBlk22 n SBLKZ 2.08 8.2 ... 26.00 23.58 2 25.47 +.6StarsGp g TSG ... ... ... 38.95 15.85 865 27.75 +19.1Starbucks s SBUX 1.44f 2.7 25 61.94 47.37 7683 54.00 -6.0StatAutF STFC .40 1.2 ... 34.31 22.69 29 32.72 +12.4StateBkFn STBZ .80 2.4 21 35.99 25.41 150 33.11 +11.0SteadyM n STDY ... ... 11 6.45 2.60 36 4.70 +27.0StealthGas GASS ... ... 15 4.70 2.98 18 3.57 -18.1SteelCon STCN ... ... ... 2.90 1.49 30 2.15 -13.7StlDynam STLD .75 1.7 13 52.10 32.20 2074 45.10 +4.6SteinMart s SMRT .30 10.0 ...dd 4.04 .48 1164 3.00 +158.6StellrAcq n STLR ... ... ... 10.76 10.00 10.42 +2.1StellAcq wt STLRW ... ... ... .43 .21 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.42 10.55 +1.0StemlineTh STML ... ... ...dd 20.55 7.30 93 15.40 -1.3Stericycle SRCL ... ... ...dd 76.73 56.64 474 62.19 -8.5Stericyc pf SRCLP 5.25 11.2 ... 65.00 43.93 24 46.86 -11.5SterlBcp n SBT .04 .3 ... 14.98 10.95 15 11.49 -9.5SterlCons STRL ... ... 20 18.90 9.42 109 15.23 -6.4sSMadden SHOO .80 ... 26 57.75 37.25 229 57.60 +23.3Stewrdshp SSFN .12 1.1 14 12.75 8.50 6 10.70 +4.4StitchFix n SFIX ... ... ... 35.45 14.48 2090 34.71 +34.4StockYBc s SYBT .92 2.4 19 41.90 31.90 22 38.80 +2.9StoneCastle BANX 1.52 6.8 17 24.92 20.00 8 22.20 +10.3StrataS rs SSKN ... ... ...dd 2.81 1.06 334 2.32 +88.6sStratasys SSYS ... ... ...dd 25.12 17.17 1568 25.73 +28.9sStratEdu STRA 2.00f 1.5 41 134.36 76.40 378 137.76 +53.8Strattec STRT .56 1.5 21 49.20 29.70 4 37.25 -14.5StratusPrp STRS 1.00e ... 52 35.90 27.25 5 29.40 -1.0StreamHlth STRM ... ... ... 2.82 1.13 14 1.23 -27.4StrgbrBio n SBBP ... ... ... 9.25 4.30 354 5.50 -24.1SummerInf SUMR ... ... ...dd 2.25 .72 169 1.90 +26.7SumFWV SMMF .52 2.0 13 28.16 21.35 7 25.55 -2.9SumtSem n WISA ... ... ... 5.00 4.20 2 4.75 +1.1SmtStB s SSBI .48 3.1 22 16.10 12.14 1 15.35 +21.8SumTher n SMMT ... ... ...dd 16.86 1.94 82 2.05 -81.5SunHydrl SNHY .36 .7 43 70.83 45.29 82 48.94 -24.3SundEng n SNDE ... ... ... 9.59 3.61 0 5.45 -8.3SunesisP rs SNSS ... ... ...dd 7.69 1.82 75 1.95 -47.2SunOpta STKL ... ... ...dd 9.65 6.27 183 8.25 +6.5SunPower SPWR ... ... ...dd 10.00 6.46 1213 6.92 -17.9Sunrun n RUN ... ... 12 16.45 4.21 2275 13.98 +136.9Sunworks n SUNW ... ... ... 1.88 .65 62 .68 -35.2SuperMicro SMCI ... ... 13 27.90 16.10 1425 18.35 -12.3SuperCom SPCB ... ... ...dd 4.95 1.53 70 2.02 -48.3SupTech rs SCONW ... ... ... 14.90 1.47 54 2.27 -79.2SupGpCos s SGC .40f 2.1 17 28.85 18.53 8 19.10 -28.5Supernus SUPN ... ... 33 61.25 33.30 631 44.35 +11.3supprt.cm rs SPRT ... ... ...dd 3.15 2.22 16 2.73 +12.8SurfaceOn n SURF ... ... ... 18.18 8.76 123 9.07 -32.0SurgPtrs n SGRY ... ... ...dd 19.95 7.10 454 17.60 +45.5Surmodic SRDX ... ... ...cc 74.10 25.00 97 72.75 +159.8SykesEnt SYKE ... ... 54 32.15 25.77 153 29.42 -6.5Symantec lf SYMC .30 1.5 9 34.20 17.81 9473 19.55 -30.3Synacor SYNC ... ... ...dd 2.90 1.35 23 2.20 -4.3Synalloy SYNL .13m .6 ...dd 24.80 10.65 16 22.95 +71.3Synaptics SYNA ... ... ...dd 55.25 33.73 484 45.16 +13.1SyndaxP n SNDX ... ... ...dd 15.20 6.10 191 7.20 -17.8SyneosH h SYNH ... ... ...dd 59.80 31.10 536 48.50 +11.2SynrgyPh SGYP ... ... ...dd 3.57 1.43 1678 1.92 -13.9 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Wednesday, August 22, 2018

PAGE 77

Synlogic rs SYBX ... ... ...dd 23.00 7.27 100 7.99 -17.6Synopsys SNPS ... ... 47 94.80 77.16 763 93.92 +10.2Syntel SYNT 15.00e ... 20 40.89 17.79 775 40.60 +76.6Synthes rs SES ... ... ... 4.71 2.00 19 2.42 -14.8Sypris SYPR .08 5.1 ...dd 1.90 1.25 29 1.57 +13.8SyrosPhar n SYRS ... ... ... 20.81 6.30 83 10.87 +11.7T -:sT-MobileUS TMUS ... ... 26 66.52 54.60 1920 66.51 +4.7TAT Tch h TATT .34e 4.7 16 11.65 7.20 1 7.20 -31.4TCG BDC n CGBD 1.48a 8.6 11 20.30 16.73 53 17.15 -14.4TD Ameritr AMTD .84 1.5 27 63.01 42.12 12836 55.88 +9.3TDH Hld n PETZ ... ... ... 31.75 2.20 37 2.47 -56.2TESSCO TESS .80 4.6 34 24.85 12.15 4 17.35 -13.9TFS Fncl TFSL .68 4.4 51 16.62 14.32 166 15.40 +3.1TG Thera TGTX ... ... ...dd 17.35 7.25 1286 12.15 +48.2THL Credit TCRD 1.08 12.7 9q 9.67 7.70 156 8.48 -6.3tTKK Sy un TKKSU ... ... ... 10.08 10.03 253 10.02 -.2TMSR Gl s TMSR ... ... 80 10.32 3.50 1 3.61 -27.5TOP Shi rs TOPS ... ... ... 35.50 .69 359 .94 -62.5TPI Co n TPIC ... ... ... 32.22 16.35 472 28.22 +37.9TSR Inc TSRI ... ... 44 9.40 3.80 66 7.91 +52.2TTEC Hl TTEC .54f 2.1 24 43.75 24.35 83 25.60 -36.4TTM Tch TTMI ... ... 41 19.91 12.77 547 18.16 +15.9sTabula n TRHC ... ... ...cc 76.04 17.75 341 78.33 +179.3TactSys n TCMD ... ... ...cc 64.31 22.72 289 61.76 +113.1Taitron h TAIT .10 4.2 ...dd 2.89 1.22 74 2.40 +42.9TakeTwo TTWO ... ... ...dd 131.77 91.27 1316 126.42 +15.2Talend n TLND ... ... ...dd 64.55 35.46 163 58.57 +56.3sTandmD rs TNDM ... ... ...dd 36.23 2.14 2572 35.93 +1422.5TandyLthr TLF ... ... 12 8.75 6.79 1 7.60 -1.9Tantech n TANH ... ... ... 4.54 1.10 557 1.62 -37.2Taoping h TAOP ... ... ...dd 5.20 .98 35 1.35 -8.8Tapimmu n TPIV ... ... ... 13.55 2.58 38 7.55 +92.6Tarena TEDU .28e 3.2 ...dd 18.74 7.11 175 8.74 -41.7TaylrDv TAYD ... ... 26 15.14 9.70 1 11.80 -12.1TechData h TECD ... ... 28 111.10 75.31 129 87.08 -11.1TechComm TCCO ... ... ...dd 15.40 3.70 21 5.05 -55.9TechTarg TTGT ... ... ... 34.47 9.55 456 23.03 +65.4Tecnoglass TGLS .56 5.8 23 10.29 5.50 33 9.69 +31.8Tecogen TGEN ... ... ... 4.20 2.05 25 3.26 +20.7Telenav TNAV ... ... ...dd 6.85 4.50 51 5.90 +7.3Teligent TLGT ... ... ...dd 7.34 2.43 295 4.35 +19.8Tellurian rs TELL ... ... ...dd 13.74 6.45 2647 8.03 -17.6Tenable n TENB ... ... ... 35.51 29.10 244 32.45 +7.3TenaxTh rs TENX ... ... ... 12.63 4.41 4 5.38 -45.1TenzAcq un TZACU ... ... ... 1550 10.03 TerrFmP lf TERP 2.13e 18.7 ... 14.20 9.55 731 11.39 -4.8TerritBcp TBNK .88f 2.9 15 33.00 28.20 8 30.00 -2.8Tesaro TSRO ... ... ...dd 136.45 25.62 2290 31.00 -62.6Tesla Inc TSLA ... ... ...dd 389.61 244.59 13145 321.90 +3.4TetraTc TTEK .48 .7 29 70.75 40.10 242 70.35 +46.1Tetraphase TTPH ... ... ...dd 7.98 2.05 927 3.14 -50.2sTexCapB 42 TCBIL 1.63 6.2 ... 25.89 25.00 1 26.05 +3.1TexCapB pf TCBIP 1.63 6.4 ... 25.85 25.00 5 25.47 -.3TxCapBsh TCBI ... ... 19 103.05 69.65 321 94.20 +6.0TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.2 28 120.75 79.60 4453 111.51 +6.8TexRdhse TXRH 1.00 1.5 30 70.86 44.29 473 67.08 +27.3The9Ltd rs NCTY ... ... ... 5.04 .83 9 .92 -52.3TherapMD TXMD ... ... ...dd 7.66 4.34 2185 5.55 -8.1TherpxBio n TRPX ... ... ... 7.69 3.00 17 3.70 -30.7TheravBio TBPH ... ... ...dd 35.90 21.27 292 27.64 -.9TheStreet TST .10 4.7 4 2.50 .81 71 2.11 +45.51347PrpIns PIH ... ... 44 8.25 6.55 1 7.05 -2.81347PrIn pf PIHPP 2.00 7.7 ... 28.00 24.15 3 25.82 +5.83PEA Int n TPNL ... ... ... 4.10 2.63 224 3.15 -13.7ThundBr n TBRG ... ... ... 9.75 9.60 1 9.70 +.5ThundBr un TBRGU ... ... ... 10.18 9.97 10.15 +1.0TiberAcq n TIBR ... ... ... 9.74 9.55 1 9.62 +.5TiberAc un TIBRU ... ... ... 10.19 10.00 1 10.11 +.9TileShop TTS .20 ... 45 16.05 5.15 304 8.10 -15.6sTilray n TLRY ... ... ... 37.46 20.10 10245 39.94 +78.4TmbrlndBc TSBK .52a 1.4 19 39.45 25.50 18 35.94 +35.4Tiptree TIPT .14 2.1 20 7.24 5.35 56 6.60 +10.9TitanMach TITN ... ... ...dd 25.09 11.68 151 15.32 -27.6TitanPh rs TTNP ... ... ... 2.85 .60 98 .76 -43.0TivityHlth TVTY ... ... 18 48.50 29.95 355 32.75 -10.4Tivo Cp TIVO .72 5.6 99 20.18 11.30 786 12.90 -17.3Tocagen n TOCA ... ... ... 14.66 7.52 201 8.66 -15.5TonixPh rs TNXP ... ... ...dd 5.11 .89 12147 1.30 -62.3TopImage TISA ... ... ...dd 1.75 .95 12 .98 -13.9Torchlght TRCH ... ... ...dd 1.51 .99 44 1.12 -16.4TottenAc un TOTAU ... ... ... 10.22 10.12 10.18 +.5TowerSemi TSEM ... ... 11 36.69 19.26 477 20.43 -40.1TownSprts CLUB ... ... ...dd 14.85 5.00 93 9.65 +73.9TowneBank TOWN .64f 1.9 ... 35.30 27.85 97 33.00 +7.3TraconPh n TCON ... ... ...dd 3.95 1.90 170 2.05 -38.8sTractSupp TSCO 1.24 1.5 24 82.68 54.20 1678 83.37 +11.5TradDsk A n TTD ... ... ... 133.84 40.70 1014 129.03 +182.2TrnWEnt TWMC ... ... 2 3.10 .80 48 .90 -50.7TransAct TACT .36 2.4 35 15.80 8.75 13 14.90 +12.5Transcat TRNS ... ... 35 24.75 12.00 77 24.05 +68.8TransGlb TGA .14 4.0 ...dd 4.13 1.07 575 3.47 +141.1TranslBio n TBIO ... ... ... 16.60 9.21 28 10.49 -8.9TravelCtrs TA ... ... ...dd 5.85 2.95 130 4.25 +3.7TravCtrs 28 TANNI 2.06 8.4 ... 25.48 18.63 3 24.66 -2.3TravelC 29 TANNL 2.00 8.6 ... 25.27 17.09 7 23.39 -7.2Travelct 30 TANNZ 2.00 8.4 ... 25.55 17.00 1 23.70 -5.2Travelzoo TZOO ... ... 47 21.15 5.75 62 12.60 +95.3TrmntMtg n TRMT ... ... ...dd 17.94 11.10 1 12.07 -17.8Trevena TRVN ... ... ...dd 2.88 1.34 452 1.57 -1.9Tricida n TCDA ... ... ... 34.80 21.87 112 23.56 -9.4TriCoBsh TCBK .68 1.7 23 43.80 33.36 50 39.63 +4.7TridntAcq n TDAC ... ... ... 9.81 9.72 9.80 +.5TridntAcq un TDACU ... ... ... 10.14 10.00 4 10.09 +.6TrilliumTh TRIL ... ... ... 13.30 4.25 11 5.05 -30.3TriMas h TRS ... ... 23 31.75 22.70 145 31.15 +16.4Trimble TRMB ... ... 56 45.70 32.01 1496 40.25 -1.0tTrinityBio TRIB .88 23.1 3 6.54 3.82 44 3.81 -25.3TrinMrg n TMCX ... ... ... 9.83 9.72 64 9.81 +.5TrinMrg un TMCXU ... ... ... 10.25 10.00 120 10.20 +1.9TripAdvis TRIP ... ... ...cc 62.36 29.50 990 53.84 +56.2TriStCap TSC ... ... 19 30.10 20.30 165 29.85 +29.8TriStCap pf TSCAP 1.69 6.4 ... 26.86 25.75 3 26.41 +1.9TriumphBc TBK ... ... 24 44.05 27.00 199 42.80 +35.9Trivago n TRVG ... ... ... 16.03 4.01 220 4.35 -36.4Tronc TRNC ... ... ...cc 24.74 12.83 112 16.73 -4.9Trovagn rsh TROV ... ... ... 12.96 .65 499 .80 -78.4TrueCar TRUE ... ... ...dd 17.24 8.75 568 12.49 +11.5TruettHrst THST ... ... ...dd 3.19 1.26 72 1.57 -24.2Trupanion TRUP ... ... ...dd 46.70 20.52 316 39.17 +33.8 TrstNY TRST .26 2.8 17 9.70 7.51 398 9.30 +1.1sTrustmk TRMK .92 2.5 17 35.68 28.16 355 36.22 +13.7T2 Biosys TTOO ... ... ...dd 9.98 3.60 589 6.08 +47.6Tucows grs TCX ... ... 42 71.75 49.70 50 55.05 -21.4TuesMrn TUES ... ... ...dd 4.10 1.70 1034 3.25 +18.2Tuniu TOUR ... ... ...dd 9.88 5.81 75 7.59 -1.0TurtleBc rs HEAR ... ... ... 34.50 1.64 1724 28.58 +1477.3TwlSeas n TWLV ... ... ... 9.94 9.50 20 9.56 +.3TwlSeas wt TWLVW ... ... ... TwlSeas un TWLVU ... ... ... 10.30 10.18 5 10.26 +.5TwlSeas rt TWLVR ... ... ... .45 .35 .41 +17.121stCFoxA FOXA .36 .8 21 50.15 24.81 7448 45.37 +31.421stCFoxB FOX .36 .8 19 49.65 24.30 4382 44.84 +31.421Vianet VNET ... ... 40 11.54 4.18 809 10.51 +31.7TwinDisc lf TWIN .36 1.4 71 31.95 16.32 18 26.23 -1.3TwoRvrBc TRCB .22f 1.3 20 20.75 16.51 12 17.41 -4.02U TWOU ... ... ...dd 98.58 47.50 536 80.94 +25.5TymeTch n TYME ... ... ... 9.50 2.01 138 2.28 -64.3U -: US AutoPts PRTS ... ... 3 3.14 1.08 448 1.50 -40.5US Concrte USCR ... ... ...cc 86.35 44.00 190 51.85 -38.0US Gld rs USAU .21e ... ... 3.27 1.05 36 1.18 -27.6UFP Tch UFPT ... ... 27 37.05 25.88 8 36.15 +30.0UMB Fn UMBF 1.16 1.5 20 82.14 62.27 183 77.14 +7.3USEcology ECOL .72 1.0 40 73.10 44.50 147 71.20 +39.6USGlobInv GROW .03 1.9 ... 7.49 1.25 65 1.61 -58.7USA Tc pf USATP ... ... ... 27.82 20.75 0 25.90 +3.0USA Tech h USAT ... ... ... 16.65 5.01 384 15.60 +60.0USA Trk USAK ... ... ...cc 29.15 8.95 86 20.79 +14.7UTStarcm UTSI ... ... 25 6.51 2.00 24 3.82 -32.2Ubiquiti UBNT .17 .2 23 89.99 47.78 223 84.67 +19.2UltaBeauty ULTA ... ... 25 261.40 187.96 742 242.18 +8.3UltimSoft ULTI ... ... ...cc 297.93 181.59 297 292.17 +33.9UltraClean UCTT ... ... 6 34.59 12.75 698 13.92 -39.7UltPetro n UPL ... ... ... 10.18 .92 2503 1.10 -87.9Ultragenyx RARE ... ... ...dd 87.33 41.67 536 78.90 +70.1Ultralife ULBI ... ... 25 10.95 5.80 25 8.90 +35.9Umpqua UMPQ .80 3.7 17 24.89 16.77 1642 21.77 +4.7UniQure QURE ... ... ... 40.99 7.52 198 38.76 +97.9UnicoA UNAM ... ... ...dd 11.30 6.80 100 7.00 -18.1UnionBkVA UBSH .92f 2.2 24 42.74 30.45 158 42.29 +16.9UnionBkVT UNB 1.20 2.3 25 55.00 40.25 3 52.20 -1.4UnBnOH UBCP .52 4.0 18 14.00 11.60 1 13.10 -1.1UtdBOH UBOH .48 2.1 13 24.00 20.35 1 23.05 +3.8sUBSI UBSI 1.36 3.4 24 39.45 31.70 233 39.75 +14.4UtdCmtyBc UCBA .40 1.5 ... 28.85 18.55 4 27.35 +33.1UtdCmBks UCBI .60f 1.9 18 34.18 24.47 504 31.46 +11.8UCmntyFn UCFC .28f 2.7 18 11.98 8.63 165 10.55 +15.6UtdFnBcp UBNK .48 2.7 16 19.35 15.47 75 17.82 +1.0UtdFire UFCS 1.24 2.4 32 61.56 38.95 61 51.30 +12.5UtdInsur UIHC .24 1.1 ...dd 22.23 13.60 79 21.22 +23.0UtdNtrlF UNFI ... ... 10 52.69 31.84 344 34.50 -30.0USecBcCA UBFO .36 3.3 23 11.65 8.55 4 10.80 -1.8US Engy rs USEG ... ... ...dd 1.96 .71 95 .84 -43.9USLime USLM .54 .7 23 101.40 70.56 1 76.89 -.3UtdTherap UTHR ... ... 8 152.55 100.57 453 128.11 -13.4UtdGrdian UG 1.50e 8.2 27 21.33 15.00 2 18.40 -.5UnitGrp UNIT 2.40 11.6 53 23.42 13.81 2621 20.76 +16.7UnityBcp UNTY .28f 1.1 16 25.50 16.15 13 24.60 +24.6UnityBio n UBX ... ... ... 20.48 12.75 118 16.46 -1.1UnivDisp OLED .24 .2 74 209.00 78.75 1068 121.35 -29.7UnvElc UEIC ... ... 16 67.44 26.97 104 43.50 -7.9UnivFor s UFPI .35e .9 17 39.58 26.28 234 37.97 +.9sUnvLogist ULH .42 1.1 27 36.98 14.05 54 36.65 +54.3UnvStainls USAP ... ... 65 31.20 17.30 42 28.70 +34.0UnivstPa UVSP .80 2.8 17 32.35 26.61 68 28.90 +3.0UnumTh n UMRX ... ... ...dd 17.66 10.15 855 14.12 +27.1UplandSoft UPLD ... ... ...dd 37.44 18.52 79 34.43 +59.0UrbanOne UONE ... ... ...dd 4.85 1.25 7 2.40 +29.6UrbanOnD UONEK ... ... ... 2.40 1.35 9 2.10 +20.0UrbanOut URBN ... ... 24 49.00 18.72 4864 47.74 +36.2UrogenP n URGN ... ... ... 69.57 17.10 62 44.15 +18.7UtahMed UTMD 1.08 1.2 ... 117.65 69.80 11 87.25 +7.2Uxin Ltd n UXIN ... ... ... 10.49 5.08 3736 6.24 -35.5V -:VBI Vac n VBIV ... ... ... 5.10 1.78 123 1.99 -53.4VEON VEON .29e 10.4 ... 4.47 2.20 1612 2.78 -27.6VOXX Intl VOXX ... ... 5 8.85 4.64 31 5.55 -.9VSE Corp s VSEC .32f .8 14 59.90 38.30 21 39.14 -19.2Vaccinex n VCNX ... ... ... 12.00 10.28 49 11.01 -3.3Valerits hn VLRX ... ... ... 6.79 1.19 501 1.31 -54.0ValueLine VALU .76 3.1 23 26.94 13.26 2 24.31 +25.6VanE GenD GNRX ... ... ...q 64.65 53.83 12 63.96 +7.8VanE VecBi BBH ... ... ...q 136.83 111.36 16 130.63 +4.8VandaPhm VNDA ... ... ...dd 23.35 11.90 352 21.20 +39.5VangIntHi VYMI 2.17e 3.5 ... 72.32 60.91 88 62.70 -6.4VangIntDiv VIGI 1.15e 1.8 ... 70.39 62.15 78 65.21 -1.6VangEMGv VWOB 2.82 3.7 ...q 81.69 74.49 98 75.44 -6.0V exUSRE VNQI 2.86e 5.0 ...q 65.20 55.74 304 57.53 -4.9VanShTTr VGSH 1.06a 1.8 ...q 60.93 59.69 176 59.89 -.6VanSTCpB VCSH 1.97 2.5 ...q 80.41 77.84 712 78.40 -1.1VanTotBd n VTC 2.70 3.3 ... 88.99 80.51 6 81.92 -3.6sVangR3K VTHR 2.17e 1.6 ...q 131.79 110.92 4 132.51 +7.9sVanR2KGr VTWG .82e .5 ...q 155.90 118.08 13 155.67 +14.9sVanR2KV VTWV 1.88e 1.6 ...q 118.35 97.65 7 119.34 +8.9sVangR2K VTWO 1.50e 1.1 ...q 136.70 107.80 74 137.28 +12.3sVanR1KGr VONG 1.65e 1.1 ...q 155.81 123.04 35 155.36 +12.6VanIntTTr VGIT 1.20 1.9 ...q 65.53 61.81 80 62.71 -1.9VanR1KV VONV 2.49e 2.2 ...q 114.79 99.80 28 110.95 +2.2sVangR1K VONE 2.28e 1.7 ...q 131.47 110.94 12 131.72 +7.5VanMtgBSc VMBS 1.16 2.3 ...q 53.14 50.79 309 51.43 -1.9VanLTCpB VCLT 3.66 4.1 ...q 96.52 86.70 114 89.27 -6.8VanLTTrs VGLT 2.07 2.8 ...q 79.71 71.47 52 74.62 -4.3VanIntCpB VCIT 2.88 3.4 ...q 88.76 82.81 966 84.25 -3.6VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 468 48.94 +.2VanTIntBd BNDX .58a 1.1 ...q 55.28 53.84 1120 54.80 +.8VanTIntStk VXUS 1.54e 2.9 ...q 61.17 52.25 527 53.94 -5.1VantEng n VEAC ... ... ... 9.98 9.62 12 9.95 +2.4VantEng wt VEACW ... ... ... 1.45 1.05 1.19 -.8VantEn un VEACU ... ... ... 10.52 9.97 10.52 +3.2VarexImag VREX ... ... ... 43.76 27.31 335 30.53 -24.0Varonis VRNS ... ... ...dd 83.10 37.60 300 70.20 +44.6VascuBio VBLT ... ... ... 9.05 1.55 108 1.65 -76.8Vaxart rs VXRT ... ... ... 11.88 2.76 8 3.10 -50.2VectoIQ n VTIQ ... ... ... 9.60 9.51 9.58 VectoIQ un VTIQU ... ... ... 10.15 9.97 10.06 +.6VeecoInst VECO ... ... ...dd 22.35 10.40 812 11.00 -25.9VBradley VRA ... ... 45 15.47 6.99 293 15.21 +24.9Veracyte VCYT ... ... ...dd 12.21 5.23 166 11.80 +80.7Verastem VSTM ... ... ...dd 9.14 2.77 2205 8.58 +179.5 Vericel VCEL ... ... ...dd 14.75 3.30 455 11.45 +110.1VerintSys VRNT ... ... ...cc 49.10 37.10 141 48.30 +15.4Verisign VRSN ... ... 40 159.11 97.96 506 152.46 +33.2sVerisk VRSK ... ... 41 118.13 78.97 593 117.44 +22.3Veritex VBTX ... ... 23 33.08 23.84 93 30.87 +11.9Veritone n VERI ... ... ... 74.92 8.20 167 11.28 -51.4Vermillion VRML ... ... ...dd 2.10 .47 183 .59 -69.3VeronaPh n VRNA ... ... ... 25.55 10.44 0 11.93 +.5Verrica n VRCA ... ... ... 23.29 13.23 44 17.25 -1.4Versartis VSAR ... ... ...dd 22.10 1.35 133 1.70 -22.7VertexEn VTNR ... ... ...dd 1.50 .65 68 1.28 +34.7VertxPh VRTX ... ... ...cc 183.39 136.50 887 176.86 +18.0Veru Inc VERU ... ... ...dd 3.00 .90 67 2.03 +78.1ViaSat VSAT ... ... ...dd 80.26 58.96 506 63.41 -15.3ViacomA VIA .80 2.2 8 40.64 28.20 71 36.90 +5.7ViacomB VIAB .80 2.5 6 35.55 22.13 3310 31.94 +3.7sViavi VIAV ... ... 33 11.18 8.34 2463 11.23 +28.5Vical rs VICL ... ... ...dd 3.70 1.02 218 1.28 -30.1Vicor VICR ... ... ... 64.50 16.30 363 58.25 +178.7VicDvAcc n VSDA ... ... ... 30.34 25.49 0 30.34 +6.6sVicMultiF n VSMV ... ... ... 29.83 24.92 19 29.84 +8.2sVict500VW CFA .44e .8 ...q 52.01 43.63 49 52.08 +6.8sVictDisEnV CSF .38e .8 ...q 49.85 39.63 13 50.27 +11.4sVict500EV CFO .47e .9 ...q 52.03 43.52 107 52.02 +6.6VicEM Hi n CEY ... ... ... 28.35 23.31 0 24.06 -7.9VictDevVol CIZ .01j ... ...q 39.92 32.89 40 33.85 -3.6VictIncEV CDC 1.09e 2.3 ...q 48.81 43.05 43 48.19 +3.8sVictSCVol CSA .16e ... ...q 50.91 40.76 4 51.52 +11.8VictIntlVol CIL .15e ... ...q 46.94 38.35 39.28 -3.4VicEmMkt CEZ ... ... ... 31.99 26.23 4 27.32 -7.9VictLCHiDv CDL .44e ... ...q 47.44 41.97 13 46.86 +3.4VictIntHiD CID .33e ... ...q 38.00 33.04 0 34.01 -6.1VictCap n VCTR ... ... ... 13.50 8.91 86 9.91 -14.6ViewRay n VRAY ... ... ... 13.21 5.11 1220 9.97 +7.7VikingTh n VKTX ... ... ...dd 13.43 .97 1746 9.99 +146.1VikngTh wt VKTXW ... ... ... 3.84 .34 3.17 +25.3VillagB&T VBFC ... ... 54 35.00 26.90 4 34.55 +12.7VillSupMkt VLGEA 1.00 3.5 16 31.49 21.95 15 28.76 +25.4sViperEnPt VNOM 2.40e 6.2 44 39.42 15.89 803 38.43 +64.7VirTra n VTSI ... ... ...cc 7.36 4.14 18 5.15 -18.3Virco VIRC .06 1.3 ... 6.05 3.95 8 4.80 -5.0VirtuFin n VIRT .96 4.4 11 37.85 13.10 998 21.75 +18.9VirtusInv VRTS 2.20f 1.7 16 138.03 103.81 41 131.50 +14.3VirtusIn pf VRTSP 1.81 1.6 ... 114.06 96.13 110.57 +9.5Virtusa VRTU ... ... ...cc 55.68 33.50 141 54.59 +23.8VistaGn n VTGN ... ... ... 2.65 .69 105 1.34 +20.4Visteon s VC ... ... 23 140.64 105.91 387 119.40 -4.6VitalThera VTL ... ... ...dd 9.75 2.75 477 8.80 +47.9ViveveMd n VIVE ... ... ...dd 6.00 1.60 121 3.03 -39.0Vivopwr n VVPR ... ... ... 6.69 1.02 11 1.51 -47.9Vivus VVUS ... ... 3 1.02 .33 170 .60 +18.5Vodafone VOD 1.82e 7.9 ... 32.75 22.47 3826 23.17 -27.4VoyagerT n VYGR ... ... ...dd 31.91 8.31 271 19.81 +19.3vTvThera n VTVT ... ... ...dd 8.40 .65 83 1.10 -81.7Vuzix VUZI ... ... ...dd 11.40 4.10 216 6.25 W -:WCF Bcp n WCFB .20 2.3 ... 10.40 8.75 0 8.85 -7.0sWD 40 WDFC 2.16 1.3 42 173.95 104.90 50 172.70 +46.4WMIH WMIH ... ... ...dd 1.67 .60 8202 1.60 +88.5WSFS s WSFS .44 .9 15 57.70 42.45 211 50.35 +5.2WSI Inds WSCI .16 3.0 59 6.55 2.90 2 5.35 -10.9WVS Fn WVFC .32a 1.9 26 18.05 14.76 0 16.42 +6.0WalgBoots WBA 1.76f 2.5 15 83.89 59.07 3643 70.25 -3.3WashFed WAFD .72f 2.0 16 37.70 29.80 311 35.20 +2.8WashFd wt WAFDW ... ... ... 19.40 16.65 19.20 +8.2WshTrst WASH 1.72 2.9 19 63.25 48.85 32 59.85 +12.4WaterstnF WSBF .48a 2.8 16 20.05 16.60 19 17.05 WaveLfSc n WVE ... ... ... 55.95 16.05 75 48.60 +38.5tWaysideT WSTG .68 6.1 5 17.25 11.20 8 11.20 -32.9Web.com WEB ... ... 11 28.35 15.75 412 28.05 +28.7WeiboCorp WB ... ... ... 142.12 70.13 2285 78.15 -24.5WelleslyBc WEBK .22f .6 22 34.50 25.00 2 34.00 +14.5Wendys Co WEN .34 1.9 19 18.68 13.57 2564 18.19 +10.8WernerEnt WERN .36 1.0 23 43.95 30.63 912 36.95 -4.4sWesbanc WSBC 1.16 2.3 21 50.65 35.78 663 50.85 +25.1WestBcp WTBA .80 3.3 15 28.00 21.00 48 24.60 -2.2WAmBcp WABC 1.60 2.5 31 64.26 49.38 157 64.10 +7.6WestellT rs WSTL ... ... 29 4.60 2.50 19 2.57 -31.5WDigital WDC 2.00 3.1 7 106.96 61.54 3057 64.89 -18.4WstNwEnB WNEB .16 1.5 23 11.25 9.50 41 10.85 -.5WstptFuel g WPRT ... ... ...dd 4.33 2.10 668 2.89 -23.1WestwtrRs WWR ... ... ... 1.70 .25 582 .27 -74.8WeycoGp WEYS .92 2.4 23 39.93 27.00 16 37.57 +26.4Wheeler wt WHLRW ... ... ... .11 .01 .03 -17.6Wheelr pfB WHLRP 2.25 12.0 ... 23.12 12.58 2 18.75 -14.3Wheelr pfD WHLRD 2.19 10.5 ... 23.39 14.66 2 20.85 +3.7Wheeler rs WHLR 1.36 26.9 ...dd 12.30 3.25 44 5.06 -49.3WhiteHFin WHF 1.42 10.1 9 15.80 10.92 34 14.12 +5.2Wilhelmina WHLM ... ... 28 7.54 5.14 6 6.50 +.5WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3WillScot WSC ... ... ... 17.70 9.45 531 16.05 +26.4WillmValV WVVI ... ... 24 8.86 7.81 5 8.14 -1.3WillVV pfA WVVIP .22e 4.6 ... 6.00 4.17 4.74 -9.1Willdan WLDN ... ... 25 33.75 19.25 17 31.88 +33.2WillisLFn WLFC ... ... 13 36.70 22.51 14 33.81 +35.4WillisTwW WLTW 2.40 1.6 42 165.00 142.67 445 148.43 -1.5Windstm rs WIN ... ... ... 13.65 3.03 972 5.47 -40.9Wingstop n WING .32f .6 83 64.91 31.53 273 63.43 +62.7Winmark WINA .60 .4 25 153.70 121.55 2 151.50 +17.1WinsFin WINS ... ... ... 390.88 33.38 0 75.12 -58.3Wintrust WTFC .76 .8 18 99.96 67.74 210 92.10 +11.8Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1Wintrst pfD WTFCM 1.64 6.1 ... 29.31 26.58 4 26.85 -4.0WisdTrMdE GULF 1.10e 5.8 ...q 20.14 16.45 145 18.87 +7.1sWT SCQDv DGRS .66e 1.7 ...q 38.28 31.52 3 38.67 +8.2WT USQDv DGRW .59e 1.4 ...q 44.54 36.50 188 43.50 +5.0WTChixSte CXSE 1.54e 2.1 ...q 96.79 69.58 35 74.30 -13.8tWTEMCpBd EMCB 3.18 4.6 ...q 73.96 68.34 2 68.66 -6.1WisdomTr WETF .12 1.5 22 13.41 7.70 888 8.09 -35.5WTEMQDv DGRE .67e 2.7 ...q 28.95 23.66 12 24.45 -10.3WT NegAB AGND .78 1.8 ...q 45.12 42.75 6 43.49 +.3WT IntHdg AGZD .84 1.8 ...q 49.15 47.59 7 47.94 -1.0WT NegHY HYND .90e 4.3 ...q 22.48 20.26 6 21.04 +2.6WT IntHY HYZD 1.02 4.2 ...q 26.52 23.49 78 24.06 -.4WTGermH DXGE 1.39e 2.4 ...q 33.99 29.38 3 30.35 -5.7WT JpSCEq DXJS 1.10e .5 ...q 47.87 39.36 38 41.87 -9.2WTEMCnG EMCG .59e 2.6 ...q 28.89 21.43 3 22.37 -16.9Wix.com WIX ... ... ... 112.40 50.90 313 102.10 +77.4Woodward WWD .57 .7 30 89.30 66.89 230 80.94 +5.7sWorkday WDAY ... ... ...dd 144.22 95.35 1758 145.01 +42.5Workhrs rs WKHS ... ... ...dd 3.82 1.06 394 1.12 -56.3WldAccept WRLD ... ... 17 125.14 71.02 105 118.02 +46.2 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAB Government Money ... 1.85 AB Government Money ... 1.85 AB Government Money ... 1.85 AIM MMCshRes 25 1.44 AIMMMInv 25 1.59 AIM Premier Portfoli 29 2.04 AIM Premier Tax Exem 7 1.39 AIM Premier U.S. Gov 27 1.82 AIM Short Term Invts 27 1.83 AIM Short Term Invts 8 1.34 AIM Short Term Invts 17 1.92 AIM Short Term Invts 27 2.07 AIM Short Term Invts 28 1.85 AlBernExRK p ... 1.80 AllBrnExRsv I ... 1.83 AlliBernExRsvA ... 1.66 AlliBernExRsAd ... 1.66 AlliBernExRsvB ... 1.57 AlliBernExRsC ... 1.65 ABGovMMSel 21 1.84 AmC CapPr 41 1.50 AmC Prime 32 1.65 AmCentUSGv 39 1.54 AmCPrime t 32 1.39 American Century Pri 32 .90 BBH MM Inst 46 1.72 BBH MMkt 46 1.46 BLFMuniDlr 21 1.14 BMOGov I p 10 1.77 BMO Gov Y 10 1.52 BMO Institutional Pr 21 1.99 BMO Institutional Pr 21 1.74 BMOPrimeI p 19 1.94 BMO Prime Y 19 1.69 BNY Mellon Governmen 39 1.46 BNYMellon M 39 1.71 BNY Mellon National 14 .96 BR TFdCsMg 27 1.32 BL FedTrDlr 38 1.58 BLFTrCsMg 39 1.32 BLFT Adm 27 1.72 BlackRock Cash Fds, 29 1.86 BLFFedFDlr 24 1.58 BLFedFdPCS p 24 1.32 BLFFedFnd 24 1.83 BRInst 26 1.99 BLFCASel p 6 .35 BLFedFdSel p 24 1.00 BLMunFdSel 21 .59 BLFTempFdSel 30 1.15 BlackRock Liquidity 24 1.79 BlackRock Liquidity 38 1.42 BlackRock Liquidity 24 1.43 BlackRock Liquidity 39 1.42 BlackRock Liquidity 6 .56 BlackRock Liquidity 27 1.42 BlackRock Liquidity 38 1.33 BlackRock Liquidity 24 1.33 BlackRock Liquidity 39 .99 BlackRock Liquidity 27 1.78 BlackRock Liquidity 27 .99 BLF FedTr 38 1.83 BLF TrsTr 39 1.82 BLFTrsTrDlr 39 1.57 BLFT FundDlr 27 1.57 BLFMunCsh 11 1.09 BRInvest 26 1.63 BlackRock Money Mark 26 .89 BLNYMfPCS p 6 .88 BRSvc 26 1.72 BLFTempFdPCS 30 1.57 BRLiqTrsTAd 39 1.72 BLFM MuniCsh 11 1.34 BLF TempFd 30 2.07 BLFTmpDlr 30 1.82 BLFTmCsDlr 28 1.85 BLFedTrAd 38 1.73 BLCAMunPC p 6 .67 BlkrkLqTmpAd 30 1.97 BRLiqTmpCR 30 1.67 BLMuAdm 21 1.29 BLF TmpCsh 28 2.06 BLFT TrFund 27 1.82 BLFedAdm 24 1.73 BLMuCshMg 21 .90 BLFTmCshMg 30 1.57 CNIGovtA p 32 1.23 California Tax-Free 30 1.01 CapResFd p 29 1.30 Cash Account Tr, Gov 20 1.64 Cash Account Tr, Gov 20 1.84 Cash Account Trust 20 1.00 Cash Account Trust: 34 .45 Cash Acct Tr: Govt & 20 1.77 Cash Acct Tr: Tax Ex 34 .87 Cash Acct Tr: Tax Ex 34 1.23 Cash Acct Tr: Tax Ex 34 1.27 CashMgtInst 16 1.69 CashResInst 16 1.75 CavanalCshAd 19 1.40 Cavanal Hill Governm 19 1.72 Cavanal Hill Governm 19 1.77 Cavanal Hill Governm 19 1.69 Cavanal Hill U.S. Tr 14 1.68 Cavanal Hill U.S. Tr 14 1.76 Cavanal Hill U.S. Tr 14 1.56 CavanalTrAdm 14 1.26 CitiznSelTreA 50 1.86 CitiznSelTreB 50 1.66 CityNaRoGv p 32 1.08 CityNRochGv 32 1.53 Columbia Government 34 1.40 Columbia Government 34 1.39 Columbia Government 34 1.40 Columbia Government 34 1.70 Columbia Government 34 1.40 ColumbiaA 34 1.40 Columbia Z 34 1.40 DWSMSerMgd 16 1.86 DWSMSerInst 16 1.86 DWS MMkt 21 1.66 DWS Variable NAV Mon 27 2.19 DavisGvtA 51 1.41 Deutsche Money Marke 21 1.39 Deutsche Money Marke 21 .67 Deutsche Money Marke 21 1.65 DryBasic 27 1.76 DryInsPfGHm 14 1.81 DryInsPfGvP 14 1.56 DryTrsAgcyC 8 1.51 DryResInst 14 1.86 Dreyfus Cash Mgmt Ad 35 2.00 Dreyfus Cash Mgmt In 35 2.10 Dreyfus Cash Mgmt In 35 1.85 Dreyfus Government S 39 1.39 Dreyfus Government S 39 1.54 Dreyfus Government S 39 1.69 Dreyfus Government S 39 1.79 Dreyfus Govt Cash Mg 21 1.83 Dreyfus Govt Cash Mg 21 1.58 Dreyfus Govt Cash Mg 21 1.72 Dreyfus Govt Cash Mg 21 1.43 Dreyfus Institutiona 50 1.93 Dreyfus Institutiona 23 2.05 Dreyfus Institutiona 42 1.53 Dreyfus Institutiona 42 1.78 Dreyfus Institutiona 8 1.81 Dreyfus Instl Prefer 23 1.99 Dreyfus Liquid Asset 30 1.73 Dreyfus Liquid Asset 30 1.34 Dreyfus Municipal Ca 15 1.15 Dreyfus Municipal Ca 15 .91 Dreyfus New York Mun 9 1.24 Dreyfus New York Mun 9 .99 Dreyfus Prime Money 23 1.98 Dreyfus Tax Exempt C 11 1.37 Dreyfus Tax Exempt C 11 1.11 Dreyfus Treasury Cas 28 1.83 Dreyfus Treasury Cas 28 1.58 Dreyfus Treasury Cas 28 1.73 Dreyfus Treasury Cas 28 1.43 Dreyfus Treasury Sec 34 1.79 Dreyfus Treasury Sec 34 1.54 Dreyfus Treasury Sec 34 1.70 Dreyfus Treasury Sec 34 1.40 Dreyfus Treasury and 8 1.84 DryfLA 30 1.42 DryInTrAgcHm 8 1.76 DryTrPmCsh I 42 1.82 DryfGenTrPrA 37 .97 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 25 2.03 FIMMDomII 25 1.88 FIMMDomIII 25 1.78 FIMMGov I 22 1.81 FIMMGovII 22 1.66 FIMMGovIII 22 1.56FIMM Government Port 22 1.85 FIMMMMkt I 28 2.08 FIMMMMktII 28 1.93 FIMMMMktIII 28 1.83 FIMMTrOnlyII p 33 1.66 FIMMTrOnly3 33 1.56 FIMMTrOnly I 33 1.81 FIMM Treasury Only P 33 1.85 FIMM Treasury Portfo 25 1.85 FIMMTry I 25 1.81 FIMMTryII 25 1.66 FIMMTryIII 25 1.56 FedCAMuniII 30 .86 FedCAMunCS p 30 .51 FedCAMunCap 30 1.16 FedGovOblCp 28 1.69 FedGovOb IS 28 1.81 FedGovOblSv 28 1.58 FedMMEagle 22 1.82 FedNYMun WS 41 1.29 FedPAMu WS 20 1.17 FedPrCshObCp 31 1.92 FedPrVlObSv 3 1.84 FedPrVlOblCp 3 1.99 FedPrVluObl 3 2.09 FedPrCshOblIS 31 2.02 FdPrCshObSv 31 1.77 FedPriOb IS 29 2.08 FedPrObSvc 29 1.88 FedTrstUSTr 27 1.80 FedTrsOb IS 29 1.82 FedTreasObSv 29 1.57 FedTrsOblCp 29 1.72 FedUSTCshSv 45 1.56 FedUSTrsIns 45 1.81 FedVaMuCsCS p 26 .57 Federated Government 28 .85 Federated Government 34 1.47 Federated Government 26 1.11 Federated Government 26 .71 Federated Government 26 .71 Federated Government 26 1.12 Federated Government 28 1.16 Federated Government 28 1.00 Federated Government 28 1.84 Federated Institutio 6 1.38 Federated Institutio 22 1.77 Federated Institutio 22 1.92 Federated Institutio 29 2.03 Federated Institutio 22 2.02 Federated Municipal 29 .88 Federated Municipal 29 1.12 Federated Municipal 29 .64 Federated Municipal 29 .76 Federated Prime Cash 31 1.09 Federated Prime Cash 31 1.24 Federated Prime Cash 31 1.33 Federated Prime Cash 31 1.52 Federated Prime Cash 31 1.72 Federated Treasury O 29 1.56 Federated Trust for 27 1.10 Federated Trust for 27 .98 FedMstr 3 1.92 FidTrAdvC t 27 .58 Fidelity California 20 1.28 Fidelity California 20 1.03 Fidelity Domestic Po 25 1.98 Fidelity Flex Govern 20 2.01 Fidelity Government 21 1.04 Fidelity Government 21 1.29 Fidelity Government 21 1.67 Fidelity Government 21 1.74 Fidelity Government 21 1.32 FidGovPortS 22 1.76 Fidelity Insti Money 28 2.12 Fidelity Insti Money 25 2.07 Fidelity Insti Money 25 1.53 Fidelity Insti Money 25 1.31 Fidelity Insti Money 33 1.31 Fidelity Investments 26 2.09 Fidelity Investments 26 2.00 Fidelity Investments 26 1.80 Fidelity Investments 26 1.90 Fidelity Investments 26 2.05 FidCashRes 22 1.62 FidSpGov 21 1.57 FidSpMM 27 1.83 FidSpUSTr 33 1.59 FidMMPortS 28 2.03 Fidelity Massachuset 28 1.35 Fidelity Massachuset 28 1.11 Fidelity Money Marke 27 1.95 Fidelity New Jersey 45 1.35 Fidelity New Jersey 45 1.10 Fidelity New York AM 17 1.37 Fidelity New York AM 17 1.12 Fidelity SAI Municip 19 1.47 Fidelity Series Gove 21 1.99 Fidelity Tax-Exempt 23 1.27 Fidelity Treasury Mo 27 1.58 Fidelity Treasury On 33 1.76 FidTrPortsS 25 1.76 FidTrsyCR 27 1.05 FidTryDly M 27 1.30 FstAmTrObD 15 1.38 FstAmGvObA p 16 1.22 FstAmPrObY 16 1.73 FstAmTrObA p 15 1.23 FstAmTrObY 15 1.53 First American Gover 16 1.83 First American Insti 16 2.04 First American Treas 15 1.84 First American U.S. 28 1.77 First American U.S. 28 1.37 First American U.S. 28 1.22 First American U.S. 28 1.52 FsAmGvObII 16 1.67 FstAmTrObII 15 1.68 FsAmISTrII 28 1.67 FstAmPrObZ 16 2.04 FstAmPrObl 16 1.78 FsAmPrObII 16 1.88 FstAmTrObZ 15 1.80 FstAmTreResA 15 1.04 Gabelli U.S. Treasur 56 1.91 Gabelli U.S. Treasur 56 1.91 GabelliUST 56 1.91 GartmrMMPr 33 1.42 GnCAMuB 11 .60 GnTrsAgcy A 9 1.26 GnTrsAgcy R 9 1.46 GnGvSec 14 1.14 GeneralB p 30 1.20 General Government S 14 1.37 GnGovB p 14 .95 General Money Market 30 1.62 General Municipal Mo 10 .98 General Treasury Sec 37 1.23 General Treasury Sec 37 1.42 General Treasury and 9 1.01 GnMMkt 30 1.45 Goldman Sachs Fds, F 37 1.70 Goldman Sachs Fds, F 37 1.77 Goldman Sachs Financ 39 2.04 Goldman Sachs Financ 39 1.64 Goldman Sachs Financ 39 1.89 Goldman Sachs Financ 38 1.74 Goldman Sachs Financ 38 1.34 Goldman Sachs Financ 38 1.59 Goldman Sachs Financ 37 1.72 Goldman Sachs Financ 37 1.32 Goldman Sachs Financ 37 1.57 Goldman Sachs Financ 36 2.04 Goldman Sachs Financ 36 1.64 Goldman Sachs Financ 36 1.89 Goldman Sachs Financ 39 1.55 Goldman Sachs Financ 39 1.30Goldman Sachs Financ 39 1.70 Goldman Sachs Financ 37 1.30 Goldman Sachs Financ 37 1.55 Goldman Sachs Financ 38 1.81 Goldman Sachs Financ 39 1.77 Goldman Sachs Financ 37 1.79 Goldman Sachs Financ 39 2.11 Goldman Sachs Financ 36 2.11 Goldman Sachs Financ 36 1.99 Goldman Sachs Financ 39 1.99 Goldman Sachs Financ 37 1.67 Goldman Sachs Financ 39 1.65 Goldman Sachs Financ 38 1.69 Goldman Sachs Financ 37 1.65 Goldman Sachs Financ 39 1.15 Goldman Sachs Financ 39 1.00 Goldman Sachs Financ 39 1.45 Goldman Sachs Financ 37 1.15 Goldman Sachs Financ 37 1.00 Goldman Sachs Financ 37 1.45 Goldman Sachs Financ 37 1.17 Goldman Sachs Financ 37 1.01 Goldman Sachs Financ 37 1.47 Goldman Sachs Financ 39 1.79 Goldman Sachs Financ 38 1.19 Goldman Sachs Financ 38 1.04 Goldman Sachs Financ 38 1.49 Goldman Sachs Financ 36 1.50 Goldman Sachs Financ 36 1.35 Goldman Sachs Financ 36 1.80 Goldman Sachs Financ 39 1.34 Goldman Sachs Financ 39 1.49 Goldman Sachs Financ 38 .84 Goldman Sachs Financ 38 1.59 Goldman Sachs Financ 38 1.84 Goldman Sachs Financ 40 1.30 Goldman Sachs Financ 40 1.77 Goldman Sachs Financ 40 1.45 Goldman Sachs Financ 40 1.70 Goldman Sachs Financ 40 1.00 Goldman Sachs Financ 40 1.65 Goldman Sachs Financ 40 1.55 Goldman Sachs Financ 40 1.80 Goldman Sachs Invest 34 1.55 Goldman Sachs Invest 34 1.40 Goldman Sachs Invest 34 1.25 Goldman Sachs Invest 14 .36 Goldman Sachs Invest 14 1.11 Goldman Sachs Invest 34 1.80 Goldman Sachs Invest 34 2.05 Goldman Sachs Invest 34 1.05 Goldman Sachs Invest 34 1.80 GovTxMgSvc 34 1.54 GovObTR 28 1.32 GovTxMgIS 34 1.79 Government Fund Clas 39 1.73 Government Obligatio 16 1.85 Government Obligatio 16 1.83 GovResFd P 26 .96 HSBC U.S. Government 20 1.72 HSBC U.S. Government 20 1.83 HSBC U.S. Government 20 1.77 HSBC U.S. Government 20 1.79 HSBC U.S. Treasury M 14 1.69 HSBC U.S. Treasury M 14 1.44 HSBC U.S. Treasury M 14 1.80 HSBC U.S. Treasury M 14 1.76 HSBC U.S. Treasury M 14 1.78 HSBCUSGov A 20 1.32 HSBCUSGov D 20 1.47 Harbor Money Market 43 1.49 Harbor 43 1.66 HeritAdm 20 1.88 HeritInst 20 2.01 HewittMM p 29 1.33 ING MM A 27 1.57 ING MM I 27 1.57 Invesco Government M 25 1.79 InvescoA5 25 1.44 InvescoC5 p 25 .69 Invesco Tax Exempt C 8 .61 Invesco Tax-Exempt C 8 .62 Investor Cash Tr, Tr 20 1.65 Investor Tax-Exempt 14 1.26 Investor Tax-Exempt 14 .86 Investor Tax-Exempt 14 1.11 Investor Tax-Exempt 14 1.33 Investor Tax-Exempt 14 1.21 Investor Tax-Exempt 14 .71 Investor Tax-Exempt 14 .56 Investor Tax-Exempt 14 1.01 InvCshTrTrs 20 1.79 Investors Cash Tr, T 20 1.26 Investors Cash Trust 20 1.83 Ivy Cash Management 32 .50 Ivy Cash Management 32 .56 Ivy Cash Management 32 1.45 Ivy Government Money 16 1.50 Ivy Government Money 16 1.55 IvyMonyyC t 16 .48 IvyMnyA 16 1.19 IvyMM B 16 .32 JPMGvMMAg 25 1.73 JPMLqAsR 24 1.52 JPMGvPrem 25 1.54 JPMGvCap 25 1.81 JPMTrPlInv 15 1.49 JPMTrPlRs 15 1.30 JPMorg100 Agcy 45 1.74 JPM100 SecP 45 1.55 JPM100 TrInst 45 1.79 JPMorgan100 45 1.41 JPMLqAstP 24 1.77 JPMorganFed 33 1.39 JPMorFedAgcy 33 1.72 JPMorgFedPr 33 1.53 JPMLqAstAg 24 1.96 JPMLqAstC p 24 1.25 JPMLqAstMrg 24 1.63 JPMLqAstInst 24 2.01 JPMMunInst 6 1.40 JPMMuMorg 6 1.02 JPMNYMuR p 6 .89 JPMorgPrm 25 1.72 JPMorgPrAgcy 25 1.98 JPMorgPrmPr 25 1.79 JPMTreasC t 15 1.03 JPMTrsPlusP 15 1.55 JPMTrsPlsMrg 15 1.41 JPMTrsPlsInst 15 1.79 JPMTrsPlsAg 15 1.74 JPMTrsSecR p 45 1.30 JPMUSGvInst 25 1.78 JPMUSGvtR p 25 1.29 JPMUSGvtMrg 25 1.40 JPMLqAsInv 24 1.71 JPMorgan 100% US Tre 45 1.82 JPMorgan California 6 1.03 JPMorgan California 6 .43 JPMorgan California 6 .78 JPMFedInst 33 1.77 JPMorgan Institution 11 1.33 JPMorgan Institution 11 1.38 JPMorgan Institution 11 1.36 JPMorgan Institution 11 1.28 JPMorgan Liquid Asse 24 2.04 JPMorgan Municipal M 6 .91 JPMorgan Municipal M 6 1.35 JPMorgan Municipal M 6 .56 JPMorgan New York Mu 6 1.14 JPMorgan New York Mu 6 .54 JPMorgan New York Mu 6 .89 JPMPrInst 25 2.03 JPMPrRsv 25 1.54 JPMorgan Prime Money 25 2.08 JPMorgan Prime Money 25 2.06 JPMorgan Prime Money 25 1.27 JPMorgan U. S. Treas 15 1.84 JPMorgan U.S. Govern 25 1.29 JPMorgan U.S. Govern 25 .99 JPMorgan U.S. Govern 25 .94 JPMorgan U.S. Govern 25 1.71 JPMorgan U.S. Treasu 15 1.82 JPMorgan US Governme 25 1.49 Liquid Assets Portfo 27 1.20Liquid Assets Portfo 27 1.87 Liquid Assets Portfo 27 1.52 Liquid Assets Portfo 27 1.99 MainStay A 18 1.46 MainStay B 18 1.23 MainStay Money Marke 18 1.23 MainStay Money Marke 18 1.23 ManagersMM 25 1.84 Maryland Tax-Free Mo 12 1.18 Maryland Tax-Free Mo 12 1.09 Meeder Institutional 31 2.02 MeederRetl 26 1.73 ML CMAMn 31 1.44 ML CMATr 34 1.41 MilestnTOInst 28 1.77 MilestnTOInv 28 1.52 MHLIRSel 25 2.04 MMktGS2 33 1.85 MMktGS4 33 1.60 MMktProFdInv 16 .98 MMktProFdSvc 16 .13 Mutual America Insti 23 1.78 Nationwide Governmen 33 1.23 NatnwdMMInst 33 1.47 New York Tax-Free Mo 15 1.21 NorthInstGovSel 40 1.78 Northern 46 1.90 NorthernGvSl 41 1.63 NorthInstGovt 40 1.74 NorthInstPrObSv 41 2.09 NthnInstPrObSh 41 2.09 Money Market Funds Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Continued on next page MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Wednesday, August 22, 2018

PAGE 78

Northern Institution 5 1.38 Northern Institution 40 1.74 Northern Institution 40 1.78 Northern Institution 40 1.78 NorthInstTreas 46 1.81 NorthernUSGv 41 1.64 OppCshResN t 38 1.39 OppenhCshB p 39 1.21 OppenhCshC p 38 1.39 OppCshRes 38 1.39 Oppenheimer Governme 37 1.42 Oppenheimer Institut 35 1.90 Oppenheimer Institut 35 1.84 Oppenheimer Institut 35 1.83 OppMMFd A 37 1.42 PIMCO Government Mon 5 1.70 PIMCO Government Mon 5 1.70 PIMCO Government Mon 5 1.75 PIMCO Government Mon 5 1.85 PIMCO Government Mon 5 1.85 PIMCO Government Mon 5 1.85 PNC Government Money 34 1.72 PNC Gov A 26 1.64 PNC Gov I 26 1.79 PNC TrA p 35 1.60 PNC Tr I 35 1.75 PNC Treasury Plus Mo 24 1.71 PNC Treasury Plus Mo 42 1.61 PW PACE P 25 1.37 PhoenixMM A 24 .01 Pioneer U.S. Governm ... 1.39 Pioneer U.S. Governm ... .86 PionrCs ... 1.23 PremGvtMP 27 1.82 PremierPort 29 2.04 Premier Portfolio Pe 29 1.51 Premier Portfolio Pr 29 1.74 Premier Portfolio Re 29 1.88 Premier Portfolio Re 29 1.18 PrimeObTR 29 1.58 PruMMartD 31 1.38 PruMMrtZ 31 1.56 Prudential Governmen 31 1.38 Prudential Governmen 31 1.27 Prudential Governmen 31 1.34 PruInstMM A 38 1.99 Putnam Government Mo 17 .01 Putnam Government Mo 17 .01 Putnam Government Mo 17 .01 Putnam Government Mo 17 .01 Putnam Government Mo 17 .01 Putnam Government Mo 17 .01 Putnam Government Mo 17 .01 Putnam Government Mo 17 .01 Putnm MMA 24 1.70 Putnam Money Market 24 .01 Putnam Money Market 24 .01 Putnam Money Market 24 .01 PutnmMMC t 24 .01 RBCGvRBCI1 22 1.79 Retail Prime Obligat 16 2.09 Retail Prime Obligat 16 1.93 Retail Prime Obligat 16 2.03 Retail Prime Obligat 16 1.78 Retail Prime Obligat 16 1.83 Retail Prime Obligat 16 1.48 Rydex U.S. Governmen 31 .95 SEI DITGovA 39 1.73 SEI DITGvIIA 39 1.79 SEI DITTrsA 29 1.72 SEI DITTrIIA 39 1.79 STI CshRes 34 1.58 STIC Prime Portfolio 17 1.76 STIC Prime Portfolio 17 1.05 STIC Prime Portfolio 17 1.37 STIC Prime Portfolio 17 1.84 STIT Liquid Assets 27 1.77 STIT STIC Prime Por 17 1.62 STIT Government & Ag 28 1.82 STIT Government & Ag 28 1.55 STIT Liquid Assets P 27 2.04 STIT STIC Prime Port 17 1.88 STIT Tax-Free Cash R 8 1.09 STIT Tax-Free Cash R 8 1.30 STIT Treasury Obliga 41 1.83 STIT Treasury Obliga 41 1.79 STIT Treasury Obliga 41 1.58 STIT Treasury Portfo 27 1.53 STIT Treasury Portfo 27 1.80 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 14 1.55 SchwbACR 14 1.48 SchwbCshRes 18 1.51 Schwab Government Mo 2 1.60 SchwbInv 34 1.87 SchwbRetAdv 33 1.87 Schwab Retirement Go 27 1.80 Schwab Treasury Obli 4 1.59 Schwab U.S. Treasury 6 1.52 SchbValAdv 34 1.89 SchwValAdUlt 34 2.04 SchbMM 1 1.29 Schb UST 6 1.32 SentinelGov A 4 1.34 StFrmMMLgA 33 1.60 State Farm Money Mar 33 1.43 State Farm Money Mar 33 1.43 State Farm Money Mar 33 1.43 State Farm Money Mar 33 1.50 State Farm Money Mar 33 1.50 State Farm Money Mar 33 1.51 State Farm Money Mar 33 1.50 StStInstLRS 21 2.06 State Street Insti L 17 1.35 State Street Insti T 22 1.49 State Street Insti T 22 1.84 State Street Insti T 32 1.85 State Street Insti U 15 1.85 State Street Insti U 15 1.50 State Street Institu 15 1.89 State Street Institu 22 1.81 State Street Institu 15 1.82 State Street Institu 22 1.76 State Street Institu 32 1.77 State Street Institu 15 1.77 State Street Institu 15 1.60 State Street Institu 32 1.50 State Street Institu 15 1.87 State Street Institu 22 1.78 State Street Institu 21 2.01 State Street Institu 21 1.98 State Street Institu 21 1.81 State Street Treasur 22 1.88 SunAmMMA 35 .01 T. Rowe Price Govern 38 1.75 T. Rowe Price Instit 41 1.93 T. Rowe Price Tax-Ex 38 1.23 TDAM California Muni 13 .57 TDAM Insti U.S. Gov 31 1.47 TDAM Insti U.S. Gove 31 1.72 TDAM Institutional T 20 .89 TDAM Institutional T 20 1.44 TDAM Institutional U 31 1.07 TDAMMMInv 25 1.40 TDAMMMkPr 25 1.39 TDAM Money Market Po 25 1.50 TDAM Money Market Po 25 1.30 TDAM Municipal Portf 21 .71 TDAM New York Munici 6 .74 TDAM U.S. Government 41 1.09 TDAMUSGv 41 1.19 TIAA-CREF Inst 43 .02 TIAA-CREF Money Mark 43 .02 TIAA-CREF Money Mark 43 .02 TIAACREF Ret 43 .02 TIAA-CREF Ret 43 .02 TRowSumCR 42 1.74 TRowPRF 38 1.62 TRowUST 38 1.59 Thriv MM Inst 32 1.62 Thriv MMk A 32 1.47 TreasObTR 29 1.32 Treasury Obligations 15 1.83 Treasury Portfolio P 46 1.76 U.S. Government Mone 39 .83 U.S. Government Mone 39 1.29 U.S. Government Mone 39 1.99 U.S. Treasury Money 38 1.70 UBS Prime Investor F 23 1.70 UBS Prime Preferred 23 2.01 UBS Prime Reserves F 23 1.97 UBS RMA Government M 27 1.49 UBS Select Governmen 27 1.84 UBS Select Governmen 27 1.53 UBS Select Governmen 27 1.80 UBS Select Governmen 27 1.78 UBS Select Prime Inv 25 1.74 UBS Select Prime Pre 25 2.08 UBS Select Treasury 23 1.79 UBS Select Treasury 23 1.81 UBS Select Treasury 23 1.54 UBS Select Treasury 23 1.85 UBS Tax-Free Institu 11 1.36 UBS Tax-Free Investo 11 1.09 UBS Tax-Free Preferr 11 1.40 US Government Money 22 .96 US Government Money 90 1.69 USAA Mutl 34 1.68 USAA Treas 41 1.63 VALIC MMktI 31 .01 VALIC MMkII 31 .01 VangAdmTry 55 1.92 VangFdl 52 1.90 VangPr 48 2.07 VangPrInst 48 2.13 Voya Government Mone 27 1.57 Voya Government Mone 27 1.57 Voya Government Mone 27 .58 Voya Government Mone 27 1.57 Voya Liquid Assets P 28 1.44 Voya Liquid Assets P 28 1.69 Voya Liquid Assets P 28 1.29 Voya Money Market Po 28 1.63 Voya Money Market Po 28 1.48 WA Select Tax Free R 22 1.35 WF 100% Treasury Mon 38 1.79 WF Government Money 26 1.86 Wells Fargo 100% Tre 38 1.69 WellsFargo A 20 1.60 WFCashInvAd 19 1.91 WFCashInst 19 2.04 Wells Fargo Cash Inv 19 2.11 Wells Fargo Fd, Trea 26 1.65 WFGovAdm 26 1.66 WFGvtMMA 26 1.40 Wells Fargo Heritage 20 2.08 Wells Fargo Heritage 20 1.78 WellsFargoI 100 38 1.49 WellsFargoInsCsh 19 1.74 WellsFargoInsGv 26 1.50 Wells Fargo Money Ma 20 2.00 Wells Fargo Money Ma 20 1.70 Wells Fargo Municipa 5 1.37 WellsF100TrA 38 1.39 WellsFargo TrsyS 26 1.54 WellsFargoTrsyA 26 1.39 WellsFargo TrsyI 26 1.79 WFGvMMInst 26 1.80 Western Asset Govern 26 2.07 Western Asset Govern 26 .98 WA GvtRsvA 26 1.38 WAInstGvInst 26 1.83 Western Asset Insti 47 1.75 Western Asset Insti 43 2.01 Western Asset Instit 26 1.78 Western Asset Instit 26 1.78 Western Asset NY Tax 17 .97 Western Asset Prime 29 1.69 Western Asset Tax Fr 13 .39 Western Asset Tax Fr 22 .96 Western Asset US Tre 47 .99 WstnUSTrN 47 1.39 WstnInstLqRsI 43 2.06 WstnPrmLiq 43 1.77 WstnInstUSTR 47 1.80 WstnPrmUSTR 47 1.54 Wilm GovSel 30 1.61 Wilm TrAdm 22 1.37 Wilm TrSvc 22 1.22 Wilm TrSvc 22 1.62 Wilm GovAdm 30 1.36 Wilmington U.S. Gove 30 1.21 WilmUSGov 30 1.71Tax ExemptAIMTx 8 .51 AmC CATF 11 1.03 AmC TF 7 1.13 BMO TaxF I p 12 1.39 BMO TaxF Y 12 1.15 BNYMelNMuM 14 1.21 BLMunFdPCS p 21 .91 BRLM Muni 21 1.39 BRF NYMuni 6 1.37 BRFCAMuni 6 1.16 CashActTxEMgd 34 1.09 FIMMTxExII 20 1.26 FIMMTxEx3 20 1.16 FIMMTxExI 20 1.41 FedCAMuniSv 30 1.01 FedCAMu WS 30 1.26 FedGAMuCsh 21 1.08 FedMAMuCS p 44 .55 FedMAMuniSv 44 .97 FedMuObl A 29 1.45 FedMuOblCap 29 1.35 FedMunOblSv 29 1.20 FedNYMuCSv 41 1.07 FedNYMuCS p 41 .59 FedNYMuCsII 41 .84 FedPAMuniCS 20 .58 FedPAMuCsSv 20 .97 FedTaxFObWS 31 1.38 FedTxFrObSv 31 1.13 FedMuniSvc 26 .96 FedTxF c 6 1.43 FidCA 19 1.05 FidCT 27 1.13 FidMA 26 1.10 FidMI 26 1.06 FidMuMM 32 1.22 FidNJ 47 1.08 FidNY 20 1.12 FidOH 39 1.09 FidPA 12 1.11 FidSpCA 20 1.19 FidSpMA 28 1.26 FidSpNJ 45 1.26 FidSpNY 17 1.28 FidTEDly M 23 .90 FidAZ 12 1.13 Fid TECR 23 .65 FidTxEx MM 23 1.15 FidTaxExPortS 20 1.36 FinSq TEF 14 1.36 FstAmTFA 10 .79 FstAmTxFY 10 1.09 FsAmTxFObII 10 1.25 FstAmTFObZ 10 1.35 GenNJMun 14 .80 GenNYMuB 7 .84 GnMuB p 10 .53 GnNYMuB p 7 .44 GnCalMu 11 .81 JPMMuMMP 6 1.16 JPMorganCA 6 .89 JPMorganNY 6 1.00 JPMorganTF 10 .98 JPMorg TFPr 10 1.12 JPMTxFrR p 10 .87 JPMorgTFAgcy 10 1.31 JPMTxFrInst 10 1.36 NYTxFrMMI 27 2.13 NortnInstMuni 5 1.37 NorthernMun 8 1.21 PremierTxEx 7 1.39 SchwAMTTxF 22 1.03 SchwNYMuVA 23 1.25 SchwNYMuSw 23 1.00 SchwTxFValAd 22 1.25 ShwbTE 18 1.17 SchwabTxEx 18 1.27 Schwb CA 14 .96 ScudTECshInst 34 1.29 TDAMCAMu 13 .67 TDAMMuni 21 .81 TDAMNYMu 6 .84 TRowSumMu 37 1.08 TRowCA c 30 .79 TRowNY c 15 .99 TRowTE c 38 1.15 USAATxEx 26 1.07 VangNJ 53 1.37 VangCA 32 1.31 VangPA 23 1.39 VangNY 27 1.42 VangTxEx 24 1.43 WFAMuCshM 5 1.47 WFA MuCsMSv 5 1.22 WFNatInstMM 6 1.41 WFNtTFMMSv 6 1.16 WellsFargoNat 6 1.31 WellsF NTFA 6 1.01 WstnFTxR N 22 .81 WstnInstTxFR 22 1.40 WstnNYTxR N 17 .82 Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield U.S. Treasury Bonds and Notes .75 Sep 18 p 99.27 99.28 1.77 1.38 Sep 18 p 99.29 99.30 1.77 .88 Oct 18 p 99.26 99.27 1.88 .75 Oct 18 p 99.24 99.25 1.91 1.25 Oct 18 p 99.26 99.27 1.97 1.75 Oct 18 p 99.29 99.30 -0.01 1.95 1.25 Nov 18 p 99.26 99.27 +0.01 1.96 3.75 Nov 18 p 100.11 100.12 2.02 1.00 Nov 18 p 99.22 99.23 2.00 1.25 Nov 18 p 99.24 99.25 2.01 1.38 Nov 18 p 99.25 99.26 2.03 1.25 Dec 18 p 99.23 99.24 2.05 1.00 Dec 18 p 99.21 99.22 2.11 1.38 Dec 18 p 99.22 99.23 2.12 1.50 Dec 18 p 99.24 99.25 +0.01 2.12 1.13 Jan 19 p 99.18 99.19 2.14 2.13 Jan 19 f 100.04 100.05 1.67 1.13 Jan 19 p 99.16 99.17 2.16 1.25 Jan 19 p 99.18 99.19 2.18 1.50 Jan 19 p 99.21 99.22 2.18 .75 Feb 19 p 99.09 99.10 2.18 2.75 Feb 19 p 100.07 100.08 2.20 8.88 Feb 19 k 103.03 103.04 2.31 1.13 Feb 19 p 99.13 99.14 2.19 1.38 Feb 19 p 99.17 99.18 2.20 1.50 Feb 19 p 99.19 99.20 2.19 1.00 Mar 19 p 99.09 99.10 2.20 1.25 Mar 19 p 99.12 99.13 2.23 1.50 Mar 19 p 99.16 99.17 2.24 1.63 Mar 19 p 99.19 99.20 2.23 .13 Apr 19 f 99.03 99.04 1.48 .88 Apr 19 p 99.03 99.04 +0.01 2.25 1.25 Apr 19 p 99.08 99.09 2.28 1.63 Apr 19 p 99.16 99.17 2.29 .88 May 19 p 98.30 98.31 +0.01 2.30 3.13 May 19 p 100.17 100.18 2.32 1.13 May 19 p 99.01 99.02 2.33 1.25 May 19 p 99.05 99.06 +0.01 2.32 1.50 May 19 p 99.11 99.12 +0.01 2.33 1.00 Jun 19 p 98.26 98.27 2.36 1.25 Jun 19 p 99.01 99.02 2.36 1.63 Jun 19 p 99.11 99.12 2.36 .75 Jul 19 p 98.17 98.18 +0.01 2.38 1.88 Jul 19 f 101.02 101.03 -0.01 .51 .88 Jul 19 p 98.18 98.19 2.39 1.63 Jul 19 p 99.08 99.09 2.40 .75 Aug 19 p 98.12 98.13 +0.01 2.41 3.63 Aug 19 p 101.03 101.04 -0.01 2.44 8.13 Aug 19 k 105.14 105.15 -0.01 2.43 1.00 Aug 19 p 98.17 98.18 +0.01 2.43 1.25 Aug 19 p 98.25 98.26 2.43 1.63 Aug 19 p 99.05 99.06 2.43 .88 Sep 19 p 98.10 98.11 2.44 1.00 Sep 19 p 98.12 98.13 2.46 1.38 Sep 19 p 98.25 98.26 2.45 1.75 Sep 19 p 99.06 99.07 2.45 1.00 Oct 19 p 98.10 98.11 2.47 1.25 Oct 19 p 98.17 98.18 2.48 1.50 Oct 19 p 98.26 98.27 2.48 1.00 Nov 19 p 98.05 98.06 2.51 3.38 Nov 19 p 101.00 101.01 2.51 1.00 Nov 19 p 98.03 98.04 2.51 1.50 Nov 19 p 99.00 99.01 -0.01 2.51 1.50 Nov 19 p 98.22 98.23 2.52 1.38 Dec 19 p 98.16 98.17 2.52 1.13 Dec 19 p 98.04 98.05 2.52 1.63 Dec 19 p 98.24 98.25 2.53 1.88 Dec 19 p 99.03 99.04 2.52 1.38 Jan 20 f 100.21 100.22 .88 1.38 Jan 20 f 98.12 98.13 2.54 1.25 Jan 20 p 98.05 98.06 2.54 1.38 Jan 20 p 98.11 98.12 2.54 2.00 Jan 20 p 99.06 99.07 -0.01 2.54 3.63 Feb 20 p 101.16 101.17 2.56 8.50 Feb 20 k 108.18 108.19 -0.01 2.54 1.38 Feb 20 p 98.06 98.07 -0.01 2.56 1.25 Feb 20 p 98.00 98.01 -0.01 2.56 2.25 Feb 20 p 99.16 99.17 -0.01 2.55 1.13 Mar 20 p 97.23 97.24 2.57 1.38 Mar 20 p 98.03 98.04 -0.01 2.57 2.25 Mar 20 p 99.15 99.16 -0.01 2.57 1.50 Apr 20 p 98.08 98.09 2.57 .13 Apr 20 f 98.18 98.19 -0.01 .97 1.13 Apr 20 p 97.19 97.20 2.57 1.38 Apr 20 p 97.31 98.00 -0.01 2.58 2.38 Apr 20 p 99.20 99.21 -0.01 2.58 1.50 May 20 p 98.04 98.05 -0.01 2.58 3.50 May 20 p 101.16 101.17 -0.01 2.59 8.75 May 20 k 110.14 110.15 -0.02 2.52 1.38 May 20 p 97.28 97.29 -0.01 2.59 1.50 May 20 p 98.03 98.04 2.59 2.50 May 20 p 99.26 99.27 -0.01 2.58 1.50 Jun 20 p 98.02 98.03 2.58 1.63 Jun 20 p 98.07 98.08 -0.01 2.59 1.88 Jun 20 p 98.22 98.23 -0.01 2.58 2.50 Jun 20 p 99.26 99.27 -0.01 2.59 1.25 Jul 20 f 101.04 101.05 -0.01 .51 1.50 Jul 20 p 97.30 97.31 -0.01 2.60 1.63 Jul 20 p 98.04 98.05 -0.01 2.60 2.00 Jul 20 p 98.27 98.28 -0.01 2.60 2.63 Jul 20 p 100.01 100.02 -0.01 2.59 1.50 Aug 20 p 97.27 97.28 -0.01 2.60 2.63 Aug 20 p 100.00 100.01 -0.02 2.60 8.75 Aug 20 k 111.23 111.24 -0.01 2.62 1.38 Aug 20 p 97.17 97.18 -0.01 2.61 2.13 Aug 20 p 99.01 99.02 -0.01 2.60 1.38 Sep 20 p 97.16 97.17 -0.01 2.61 1.38 Sep 20 p 97.14 97.15 -0.01 2.61 2.00 Sep 20 p 98.23 98.24 -0.01 2.61 1.63 Oct 20 p 97.29 97.30 -0.01 2.62 1.38 Oct 20 p 97.10 97.11 -0.01 2.62 1.75 Oct 20 p 98.04 98.05 -0.01 2.62 1.75 Nov 20 p 98.02 98.03 -0.01 2.63 2.63 Nov 20 p 99.30 99.31 -0.02 2.63 1.63 Nov 20 p 97.24 97.25 -0.01 2.63 2.00 Nov 20 p 98.19 98.20 -0.01 2.63 1.88 Dec 20 p 98.09 98.10 -0.01 2.63 1.75 Dec 20 p 97.31 98.00 -0.01 2.63 2.38 Dec 20 p 99.12 99.13 -0.01 2.63 2.00 Jan 21 p 98.16 98.17 -0.01 2.64 1.13 Jan 21 f 100.24 100.25 -0.01 .79 1.38 Jan 21 p 97.00 97.01 -0.01 2.64 2.13 Jan 21 p 98.24 98.25 -0.01 2.64 2.25 Feb 21 p 99.01 99.02 -0.01 2.64 3.63 Feb 21 p 102.10 102.11 -0.01 2.64 7.88 Feb 21 k 112.15 112.16 -0.01 2.64 1.38 Feb 21 p 96.09 96.10 -0.01 2.64 2.00 Feb 21 p 98.13 98.14 -0.01 2.64 2.38 Mar 21 p 99.10 99.11 -0.01 2.64 1.25 Mar 21 p 96.15 96.16 -0.02 2.64 2.25 Mar 21 p 98.31 99.00 -0.01 2.65 .13 Apr 21 f 98.02 98.03 .86 2.38 Apr 21 p 99.08 99.09 -0.02 2.65 1.38 Apr 21 p 96.21 96.22 -0.02 2.65 2.25 Apr 21 p 98.29 98.30 -0.02 2.65 2.63 May 21 p 99.28 99.29 -0.02 2.66 3.13 May 21 p 101.06 101.07 -0.02 2.65 8.13 May 21 k 114.08 114.09 -0.02 2.66 2.00 May 21 p 98.07 98.08 -0.01 2.66 2.63 Jun 21 p 99.28 99.29 -0.02 2.65 1.13 Jun 21 p 95.24 95.25 -0.02 2.66 2.13 Jun 21 p 98.16 98.17 -0.02 2.66 .63 Jul 21 f 99.29 99.30 -0.01 .64 2.63 Jul 21 p 99.28 99.29 -0.01 2.66 1.13 Jul 21 p 95.20 95.21 -0.02 2.67 2.25 Jul 21 p 98.26 98.27 -0.01 2.66 2.13 Aug 21 p 98.13 98.14 -0.02 2.67 2.75 Aug 21 p 100.07 100.08 -0.02 2.66 8.13 Aug 21 k 115.17 115.18 -0.02 2.65 1.13 Aug 21 p 95.16 95.17 -0.01 2.67 2.00 Aug 21 p 98.01 98.02 -0.02 2.67 1.13 Sep 21 p 95.12 95.13 -0.02 2.67 2.13 Sep 21 p 98.11 98.12 -0.02 2.67 1.25 Oct 21 p 95.20 95.21 -0.02 2.68 2.00 Oct 21 p 97.29 97.30 -0.02 2.68 2.00 Nov 21 p 97.28 97.29 -0.02 2.68 8.00 Nov 21 k 116.11 116.12 -0.03 2.67 1.75 Nov 21 p 97.02 97.03 -0.02 2.68 1.88 Nov 21 p 97.14 97.15 -0.02 2.68 2.00 Dec 21 p 97.25 97.26 -0.02 2.69 2.13 Dec 21 p 98.06 98.07 -0.02 2.68 .13 Jan 22 f 97.27 97.28 -0.01 .76 1.50 Jan 22 p 96.03 96.04 -0.02 2.68 1.88 Jan 22 p 97.09 97.10 -0.03 2.69 2.00 Feb 22 p 97.22 97.23 -0.02 2.69 1.75 Feb 22 p 96.27 96.28 -0.02 2.68 1.88 Feb 22 p 97.07 97.08 -0.03 2.69 1.75 Mar 22 p 96.24 96.25 -0.02 2.69 1.88 Mar 22 p 97.05 97.06 -0.03 2.69 .13 Apr 22 f 97.17 97.18 -0.01 .80 1.75 Apr 22 3p 96.22 96.23 -0.02 2.69 1.88 Apr 22 p 97.03 97.04 -0.03 2.69 1.75 May 22 p 96.20 96.21 -0.02 2.70 ACERUSPHARMAC 154962 .29 .24 .28 +.01 ARCResources 79252 14.54 14.28 14.28 -.07 AdvOil Gas 94878 3.96 3.88 3.92 +.01 AgnicoEagle 77182 46.48 45.80 46.38 +.18 Aimia Inc 558196 4.60 4.16 4.21 +.37 AirCdaV VV 335821 26.81 25.00 26.78 +2.06 AlgonquinPwr 58603 13.47 13.31 13.31 -.11 AlimntatnBSV 61313 62.40 61.88 62.36 +.24 AltaGasLtd 54560 25.48 25.16 25.19 -.10 AphriaInc J 728326 11.95 10.90 11.37 ... AthabascaOil 165911 1.56 1.48 1.52 +.04 AuroraCannabi 4884252 8.75 7.74 8.16 +.55 B2GoldCorpo 150048 3.10 3.00 3.04 -.03 BCE Inc 96294 54.44 54.00 54.00 -.22 BMO WgtBkInx 59815 30.50 30.29 30.30 -.04 BarrickGold 194105 13.34 13.16 13.28 +.08 BaytexEnergy 551892 4.05 3.78 3.88 +.16 BirchcliffEng 65195 4.88 4.78 4.78 -.03 Bk NS 198172 78.19 77.48 77.50 -.19 BkMontreal 94591 106.70 105.63 105.72 -.25 BlackberryLtd 117756 13.40 13.13 13.16 -.04 BombardirBSV 378135 4.65 4.57 4.63 +.04 BrookdALV 104824 57.05 55.51 55.55 -1.43 CAE Inc 57495 26.64 26.03 26.05 -.48 CIBC 125204 122.43 121.42 121.59 -.21 CIFinancial 77884 21.86 21.53 21.65 -.21 CalfracWell 98832 5.48 5.20 5.26 +.10 CamecoCorp 67872 13.51 13.21 13.22 -.16 CannTustHoldi 117426 8.69 8.02 8.19 -.05 CanopyGrowth 1206290 52.48 48.61 50.26 +1.24 CdnEgySrvTc 53000 4.93 4.67 4.88 +.20 CdnNatRail 78134 117.58 115.48 115.53 -1.08 CdnNatRes 177649 45.53 44.93 45.13 +.36 CenovusEngy 328480 12.27 12.08 12.15 +.13 CenterraGld 69624 5.79 5.59 5.74 +.03 CequenceEnerg 312948 .03 .02 .02 -.01 ChemtradeUn 54032 16.10 15.29 15.68 +.33 ChorusAvaitio 66128 7.53 7.40 7.50 +.16 CrescentPnt 224440 8.47 8.30 8.31 +.08 CronosGroupI 377293 11.43 10.06 10.75 +1.20 DalradianJ 120880 1.46 1.43 1.46 +.01 DollaramaInc 56134 48.77 48.25 48.50 ... DundeeClASV 131099 1.20 1.10 1.14 +.03 ECNCapitalCo 107378 3.90 3.82 3.88 +.03 EldoradoGld 85888 1.30 1.25 1.29 +.03 ElementFin 162570 7.02 6.92 6.93 -.01 EmeraInc 83095 41.82 41.28 41.28 -.45 EnCanaCorp 187492 16.74 16.39 16.53 +.21 EnbridgeInc 253508 47.53 46.80 46.81 -.45 EnbridgeIncme 55419 34.29 33.70 33.72 -.22 EnerCareInc 76006 28.87 28.78 28.80 ... EnerplusCorp 80498 16.68 16.33 16.36 +.15 FirstQntumo 174648 17.79 17.00 17.40 +.35 Fortis Inc 74695 42.79 42.55 42.69 -.09 FortuneMino 62289 .12 .11 .12 +.01 FrstMajSvro 64648 7.24 7.09 7.18 +.09 GildanActive 56857 39.33 38.77 39.04 +.17 GoldcorpInc 264545 14.23 14.01 14.17 +.10 GreenOrganicD 101614 5.35 5.09 5.15 -.11 GtWstLifeco 65534 32.72 32.51 32.58 -.08 High Liner 65518 7.40 6.57 7.25 +.53 HorizonsMedM 65098 18.84 17.79 18.41 +.62 HorzonNtho 71995 2.60 2.50 2.56 +.01 HrznCrdOilBl 137239 10.35 10.12 10.15 +.13 HrznCrdOilBr 97634 4.97 4.85 4.96 -.06 HrznGoldBull 56792 8.16 7.98 8.13 +.06 HrznNatGsBr 52218 12.45 12.18 12.19 -.26 HrznNtGsBul 58850 4.14 4.06 4.14 +.08 HudBayMnrls 79985 6.28 6.17 6.17 -.03HuskyEngy 74240 22.02 21.21 21.23 -.56 HydroOneLimi 73901 19.65 19.41 19.53 +.02 ISharesS P60 195684 24.64 24.45 24.45 -.10 IShrsCapEngy 79195 12.68 12.49 12.52 +.07 IamgoldCorp 104828 5.45 5.30 5.40 -.01 ImperialOil 61974 41.05 40.48 40.50 -.10 InterPipeline 75802 24.80 24.61 24.75 -.07 IvanhoeAo 262992 2.29 2.04 2.24 +.21 JustEngyGrp 72084 3.97 3.85 3.90 -.06 KeltExplo 103965 9.12 8.83 9.07 +.31 KeyeraCorp 81554 37.52 37.00 37.02 -.20 KinrossGold 245486 3.78 3.68 3.73 -.01 LargoResourcs 186350 2.90 2.76 2.77 -.03 LundinMng 181556 6.51 6.36 6.37 -.03 MEGEnergy 237358 8.29 7.74 7.96 +.34 MagnaInt l 248781 72.48 70.67 70.78 -1.09 ManulifeFin 285735 24.34 24.12 24.16 -.03 MegaUranmo 52918 .13 .12 .12 -.01 NatBkCan 109981 65.95 65.44 65.63 +.21 NemaskaLithiu 227973 .79 .73 .75 -.02 NevsunReso 101896 4.83 4.78 4.78 -.02 New Gold 100169 1.37 1.30 1.32 -.01 NexGenEnergy 85660 2.53 2.42 2.44 -.05 NutrienLtd 67166 72.85 71.61 71.67 -.74 NuvistaEngy 65942 7.49 7.29 7.30 +.04 OceanaGoldCrp 114619 3.87 3.78 3.83 +.02 PembinaPipe 105872 46.35 45.62 45.62 -.47 PeytoExpl 80141 10.43 9.98 10.27 +.31 PrecisionDrl 174381 5.07 4.96 4.98 +.02 ProMISNeurosc 52731 .35 .33 .33 +.01 Prometico 52096 .60 .58 .60 +.01 QuebecorBSV 72868 27.10 25.95 26.63 +.15 RagingRiver 232649 5.49 5.12 5.23 +.18 RedEagleMini 189174 .10 .09 .09 -.03 RioCanRlUn 117672 25.39 25.20 25.31 +.06 RogersCommB 53463 69.62 68.76 69.26 -.15 RoyalBank 277380 103.20 102.38 102.59 -.31 RoyalNickelo 124183 .09 .07 .08 +.01 SemafoInc o 81807 3.11 2.92 3.09 +.14 SevenGenClA 61446 15.55 14.93 15.27 +.41 ShawCommBNV 99902 27.11 27.00 27.03 +.01 Sprectra7Micro 66259 .17 .15 .17 +.01 Sprott Inc 53777 3.30 3.16 3.28 +.13 SunLifeFin 155330 53.10 52.46 52.46 -.26 SuncorEngy 237693 53.85 52.44 52.51 -.59 SurgeEnergyo 50499 2.30 2.24 2.26 +.03 T D Bank 263780 79.19 78.66 78.66 -.09 TORCOil Gas 57669 7.55 7.27 7.45 +.20 TahoeReso 57519 5.08 4.96 5.03 +.03 TamarackVall 81709 5.06 4.97 4.98 +.01 TeckResLimit 119693 30.04 29.47 29.49 -.12 Telus Corp 61592 48.90 48.59 48.64 -.04 TheHydropothe 378661 5.08 4.75 4.91 +.09 TourmalineOil 84223 22.10 21.47 21.74 +.28 TransCdaCorp 133279 58.56 57.52 57.56 -.83 TrevaliMngo 100352 .73 .68 .71 ... TricanWell 153132 2.97 2.89 2.89 -.02 TrinidadDrill 217018 1.80 1.76 1.80 +.03 TurquoiseHill 124149 3.23 3.04 3.16 +.10 VermilionEgy 76917 41.14 39.96 40.54 +.75 WesdomeGold 50535 3.45 3.20 3.37 -.01 WesternForst 70972 2.41 2.37 2.39 -.01 WestjetAir 64849 18.94 17.97 18.31 -.11 WheatonPrecio 92813 23.99 23.44 23.87 -.02 WhitecapReso 102961 8.52 8.30 8.43 +.18 YamanaGld 225868 3.62 3.50 3.60 +.05 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.88 May 22 p 97.02 97.03 -0.02 2.69 1.88 May 22 p 96.19 96.20 -0.02 2.70 1.75 Jun 22 p 96.16 96.17 -0.03 2.70 2.13 Jun 22 p 97.28 97.29 -0.03 2.70 .13 Jul 22 f 97.31 98.00 -0.01 .64 1.88 Jul 22 p 96.29 96.30 -0.02 2.70 2.00 Jul 22 p 97.12 97.13 -0.03 2.70 1.63 Aug 22 p 95.30 95.31 -0.03 2.70 7.25 Aug 22 k 117.01 117.02 -0.03 2.70 1.63 Aug 22 p 95.28 95.29 -0.03 2.70 1.88 Aug 22 p 96.26 96.27 -0.03 2.70 1.75 Sep 22 p 96.09 96.10 -0.03 2.70 1.88 Sep 22 p 96.24 96.25 -0.03 2.71 1.75 Oct 22 p 96.22 96.23 -0.03 2.71 2.00 Oct 22 p 97.06 97.07 -0.03 2.71 1.63 Nov 22 p 95.21 95.22 -0.03 2.71 7.63 Nov 22 k 119.16 119.17 -0.04 2.70 2.00 Nov 22 p 97.04 97.05 -0.03 2.70 2.13 Dec 22 p 97.18 97.19 -0.03 2.71 .13 Jan 23 f 97.10 97.11 -0.02 .74 1.75 Jan 23 p 95.31 96.00 -0.03 2.71 2.38 Jan 23 p 98.18 98.19 -0.03 2.71 2.00 Feb 23 p 96.31 97.00 -0.04 2.71 7.13 Feb 23 k 118.15 118.16 -0.04 2.71 1.50 Feb 23 p 94.27 94.28 -0.02 2.71 2.63 Feb 23 p 99.20 99.21 -0.03 2.70 1.50 Mar 23 p 94.24 94.25 -0.03 2.71 2.50 Mar 23 p 99.02 99.03 -0.03 2.71 .63 Apr 23 f 99.12 99.13 -0.02 .75 1.63 Apr 23 p 95.06 95.07 -0.03 2.72 2.75 Apr 23 p 100.04 100.05 -0.03 2.71 1.75 May 23 p 95.22 95.23 -0.03 2.72 1.63 May 23 p 95.03 95.04 -0.03 2.72 2.75 May 23 p 100.04 100.05 -0.04 2.71 1.38 Jun 23 p 93.27 93.28 -0.04 2.72 2.63 Jun 23 p 99.17 99.18 -0.03 2.72 .38 Jul 23 f 98.21 98.22 -0.01 .65 Name Vol High Low Last Chg Name Vol High Low Last Chg Name Vol High Low Last Chg FOOTNOTE: Rate -The 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 nal bid price and the nal 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. Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Money Market Funds Continued from previous page IntlValAdv FV 14.17 -1.1 -6.8 +5.6/B IntrmDvrsMnA m MS 14.17 ... +.1 +1.1/B IntrmDvrsMnC m MS 14.16 -.1 -.4 +.4/E LgCpGrA m LG 53.97 -.4 +13.0 +17.7/A LgCpGrAdv LG 58.71 -.4 +13.1 +18.0/A LgCpGrC m LG 40.66 -.4 +12.4 +16.8/B LgCpGrI LG 58.40 -.4 +13.1 +18.0/A LgCpGrK b LG 54.89 -.4 +12.9 +17.6/B LtdDurHiIncAdv HY 10.22 +.7 +1.6 +4.3/E MuniBdInfStr1 b MS 10.18 -.1 +1.0 +2.7/A MuniBdInfStr2 MS 10.19 -.1 +1.1 +2.8/A MuniBdInfStrA m MS 10.22 -.1 +.9 +2.5/A MuniBdInfStrAdv MS 10.23 -.1 +1.2 +2.7/A MuniIncCAA m MF 11.04 +.1 +.3 +2.5/B MuniIncCAAdv MF 11.04 +.1 +.5 +2.8/A MuniIncIIArznA m SI 10.97 ... +.3 +2.8/A MuniIncIIMAA m MT 11.05 -.1 -.3 +2.0/B MuniIncIIMINA m SM 10.07 -.2 -.4 +2.0/C MuniIncIINJA m MJ 9.62 +.1 +.1 +3.2/C MuniIncIIOhioA m MO 9.83 ... +.1 +2.6/A MuniIncIIPEA m MP 10.33 ... +.1 +2.6/B MuniIncIIVIA m SI 10.96 ... ... +2.5/A MuniIncNYA m MN 9.79 -.1 -.3 +2.4/A MuniIncNYAdv MN 9.79 -.1 -.1 +2.7/A MuniIncNYC m MN 9.78 -.2 -.7 +1.7/C MuniIncNtnA m MI 10.12 -.1 -.1 +2.8/A MuniIncNtnAdv MI 10.12 ... ... +3.0/A MuniIncNtnC m MI 10.11 ... -.6 +2.0/C ReltvValA m LV 6.21 +3.5 +6.5 +13.7/A ReltvValAdv LV 6.26 +3.5 +6.5 +14.0/A ReltvValC m LV 6.17 +3.4 +5.8 +12.9/B SelUSEqAdv LB 18.03 +1.6 +7.6 +14.1/B SelUSLSA m LO 13.31 +1.1 +5.6 +7.9/A SelUSLSAdv LO 13.52 +1.0 +5.7 +8.1/A SelUSLSC m LO 12.72 +1.0 +5.0 +7.1/B ShortDurPlus CS 11.56 +.1 +.4 +.5/D SmCpGrA m SG 63.23 -.3 +22.6 +20.0/A SmCpGrI SG 68.51 -.2 +22.8 +20.3/A SstnlGlbThtcA m WS 120.48 +.6 +2.6 +14.6/A SstnlGlbThtcAdv WS 127.64 +.6 +2.8 +14.9/A SustIntlThtcA m FG 18.51 -1.8 -5.1 +6.6/D TxMgAlMktIncA m CA 12.70 +.2 +.7 +4.8/D TxMgWtAprStrAdv WS 16.68 +.2 +3.1 +10.7/C TxMgdIntl FB 17.79 -1.5 -3.5 +7.0/B AAMInsgtSelIncI d TW 9.89 +.9 -1.4 +3.6/BABAllMktRlRet1 b IH 8.76 -.7 -1.0 +6.3/C AllMktTRA m MA 14.74 -.1 -.6 +5.3/E AllMktTRAdv MA 14.85 -.1 -.5 +5.6/E AllMktTRC m MA 14.61 -.1 -1.1 +4.5/E BdInStrat1 b IP 10.54 +.2 +.2 +2.7/A BdInStrat2 IP 10.54 +.3 +.4 +2.8/A CncntrGrAdv LG 38.03 +2.5 +11.6 +13.5/E CnsrvWlthStratA m