NORTH PORT — A Rotonda West man was arrested after trying to buy methamphetamines from North

Port residents and then swinging one of their golf clubs at them.

Ralph Spindell, 48, 500 block of Rotonda Circle, was arrested on the charge of aggravat-ed assault, police reported Friday.

According to reports, around 10 p.m. Thursday, Spindell rode his bike to a house on the 8600 block of Shumock Avenue in North Port and entered the home uninvited. He allegedly said he was looking to buy methamphetamines from a person who did not live at the house. When the victims told Spindell to leave, he became angry and grabbed a golf club from a covered porch area.

Spindell began swinging the solid metal golf club in the direction of the victims, threatening to beat them, states the report. They told officials they feared for their lives. Spindell then left the area on a bicycle with the golf club.

A golf club matching the victims’ report was found at Shumock Avenue and Sutherlin Street. Police saw Spindell at Biscayne Drive and Cristobal Avenue and arrested him.

Spindell was charged with burglary of an occupied structure and two counts of aggravated assault with a deadly weapon without intent to kill. He was booked without bond.

Email: lcoffey@sun-herald.com

CORRECTION: The Englewood Art Center’s second-annual Summer Art Market is set for 10 a.m.-3 p.m. Friday, July 6, and Saturday, July 7, in the center’s Loranger Gallery, 350 S. McCall Road, Englewood. A story in Friday’s Sun included incorrect dates.

A bad way to work on your swing

By LAUREN COFFEY STAFF WRITER

Joan Fischer has taken it upon herself to be a voice for transparency in the race for the District 4 seat on the Charlotte County Commission, currently held by Stephen R. Deutsch.

“The reason I’m running is because I feel the people are not being told anything that happens until after

it happens,” she said. “The people, me and everyone else who’s lived here for a few years, have the right to know what’s going on and have some input. Transparency is important.”

Fischer retired from county government as Assistant Director of Vocational

Education and Director of State and Federal programs under the Department of Labor in New York. She is a registered nurse licensed in Florida, and earned a bachelor’s degree in education from State University of New York at Oneonta and a master’s in business administration from Dowling College, Oakdale, New York.

Her experience helping people get the vocational education needed for trade jobs is particularly applicable to Charlotte County, she believes.

“What’s the focus here in Charlotte County? Vocational education,” she said. “Getting these people into school where they can learn a trade instead of go to college.”

However, her primary focus is giving a voice back to the people, who she says are not being told anything until it’s already happening and are not given the opportunity to provide input. As one

example, she cited Allegiant’s Sunseeker resort.

“We have wanted development at that location,” she said in a written statement on her priorities. “However, residents did not want to change the nature of our waterfront. A better design could have been negotiated. The Board of County Commissioners held all the cards on this deal, yet they allowed Allegiant to dictate the size, height, and complete scope of the project. Sometimes less is better. Public input provides valuable

insight, when invited to the discussion.”

Similarly, she feels there was a lack of taxpayer input into the Murdock Village project.

“Murdock Village land was taken by eminent domain at a one hundred twenty million cost to taxpayers,” she wrote. “We taxpayers paid 56 million to refinance the debt. The balance plus interest will be paid by the same taxpayers.”

If elected to the commission, Fischer says

County commission candidate pushes for transparencyBy ANNE EASKERSTAFF WRITER

CANDIDATE | 4

SPINDELL

Cops: Englewood man arrested after

swinging golf club at North Port residents

FISCHER

There are currently no other Democrats in the race.

In November, Joan Fischer will face the winner of the Republican primary, either incumbent Stephen R. Deutsch

or newcomer Tom Sullivan, as well as write-in candidate

Kevin Randolph.

Punta Gorda Airport ranked No. 11 in a listing of the busiest airports in Florida for 2017, beating out Sarasota-Bradenton International Airport which ranked No. 12.

PGD was reported to have just over 1.29 million arriving and departing passengers in a traffic and fare summary released by the U.S. Department of Transportation.

SRQ in Sarasota was reported to have seen 1.16 million passengers, according to the summary of 21 state airports.

“PGD has been one of the fastest-growing airports in the U.S. over the last four years,” said Kaley Miller, marketing and communications manager with the airport.

PGD’s 2017 passenger results showed a 15.65 percent increase in passenger traffic over its 1.1 million passengers in 2016.

For 2018, the airline total passenger numbers were 147,871 for April alone, up by more than 20,000 from a year before. In March, the Charlotte County-based airport hit a new high, recording 192,947 airline passengers.

“In addition to Allegiant’s low-cost, nonstop flight options,” said Miller, “Charlotte County’s Tourism Development Department does an excellent job attracting visitors to our region.”

The Department of

Transportation tracks and summarizes passengers in takeoffs and landings, as well as average fares and reports them on its Bureau of Transportation Statistics website.

SRQ experienced a decrease in 2017 mostly due to Hurricane Irma, said Fredrick Piccolo, accredited airport executive for Sarasota Bradenton International Airport.

“SRQ lost dozens of flights over four to five days due to the storm and then Delta reduced service for two months because demand was depressed some in the aftermath of the storm.”

Punta Gorda Airport has three runways on 1,819 acres of land, according to Miller. It hosts 24 aviation-related businesses, 12 non-aviation-related businesses and around 400 in-base aircraft. They range from small, two-seat general aviation aircraft to 186-seat Airbus airliners. The Bailey Terminal hosts Allegiant Air offering nonstop service to 39 destinations.

Punta Gorda Airport

named 11th busiest in state

By DANIEL SUTPHINSTAFF WRITER

PHOTO PROVIDED

Allegiant Airlines has helped Punta Gorda Airport become the 11th busiest in the state, surpassing Sarasota-Bradenton.

Busy PGD

AIRPORT | 4

soars by SRQ

Allegiant Travel Company’s new route between Punta Gorda and Nashville involved flights that were “nearly 100 percent full” on the first day of service last week, according to a spokesperson for the airline, Krysta Levy.

As the only commercial carrier flying through Punta Gorda Airport (PGD), Allegiant’s service has grown significantly in the last few years.

And the company expects more growth in the near future as well, Levy said.

The company’s Sunseeker Resort Charlotte Harbor is planned to emerge along more than 20 acres of waterfront,

where some road closures are underway in the development’s footprint.

Plans for a two-acre swimming pool, condo towers, hotel rooms, restaurants and more, were announced by the company last year.

Right now, Allegiant has 36 flights into PGD, which Levy said “is the most we’ve ever had at one time since service began in March of 2009.”

Another Tennessee route, Knoxville, was the first route to Punta Gorda, and it is still flown.

Some routes involving Punta Gorda are served at higher frequencies, such as Cincinnati and Indianapolis, Levy said.

As for the newest nonstop route between

No sad country song for new Nashville flights

By ANDREA PRAEGITZERSTAFF WRITER

FLIGHTS | 4

CALL US AT

941-206-1000

CHARLOTTE SUNPulitzer Prize winner

2016

AN EDITION OF THE SUNVOL. 126 | NO. 160 AMERICA’S BEST COMMUNITY DAILY

A morning t-storm in spots

High 91Low 73

$1.50www.yoursun.com

Today’s weather:

www.yoursun.com

FIND US ONLINE

CHARLIE SAYS ...

Come fly with me!

7 05252 00025 8

Daily Edition $1.50

Saturday, June 9, 2018

Trump signals support for legislation easing US ban on potPresident Donald Trump said Friday that he’s inclined to support a bipartisan effort in Congress to ease the U.S. ban on marijuana, a proposal that would dramatically reshape the nation’s legal landscape for pot users and businesses. See The News Wire

INSIDETHE SUN: Police Beat .............. 3State ..................... 10 Viewpoint ............8-9

OUR TOWN: Calendar .................. 6Crosswords .............. 6 Local News ...........1-8Local Sports ........... 4Obituaries ............... 8

NEWS WIRE: Comics/Puzzles .........5-7 Nation ...................... 3Stocks ...................3-4Weather ................... 2World .....................2

SPORTS: Lotto ....................... 2

?

2018_06_09_ot_cs_01.pdf 1 09-Jun-18 00:41:46

Page 2 E/N/C www.yoursun.com The Sun /Saturday, June 9, 2018

Publisher .................................................Glen Nickerson ..............941-205-6400Executive Editor ......................................Jim Gouvellis .................941-206-1134Circulation Director .................................Mark Yero ......................941-206-1300Arcadian Editor .......................................Craig Garrett .................863-494-3925Arcadian Publisher ..................................Joe Gallimore ................863-494-7049Charlotte Sun Editor ................................Garry Overbey ...............941-206-1143North Port Sun General Manager ............Mike Ruiz ......................941-564-3284North Port Sun Editor ..............................Scott Lawson ................941-429-3002Englewood Sun Publisher .......................Carol Y. Moore ...............941-681-3031Englewood Sun Editor ...............................Chris Porter ...................941-681-3022Editorial Page Editor ..................................Steve Baumann .............941-681-3003

SUN NEWSPAPERSMember of Alliance for Audited Media

For vacation holds, call Customer Service at 941-206-1300.

The SUN (USPS 743170) is published daily at Sun Coast Media Group, Inc., 23170 Harborview Road, Charlotte Harbor, FL 33980-2100. Periodicals postage paid at Punta Gorda, FL. Postmaster: Please send address changes to the SUN, 23170 Harborview Road, Charlotte Harbor, Florida 33980-2100.

SUBSCRIPTIONS Home Delivery Rates:Newspaper designated market:City Zone- Carrier homedelivered 7 days.

Rates as follows plus 7% Florida Sales Tax:Monthly Bank/Credit Card ......................... $40.503 Months .......................... $121.506 Months .......................... $243.001 Year ............................... $485.99Does not include Waterline and TV Times.Effective May 18, you can add the TV Times or Waterline for an additional monthly charge of $1.00 each.Above rates do not include sales tax.

Subscribers residing in outlying areas may incur additional delivery charge.

Mail subscription rates: Rates as follows (advance payment required):7 Days 3 Months 6 Months 1 Year$154.07 $276.35 $492.11Sunday Only3 Months 6 Months 1 Year$71.89 $144.61 $243.54Above rates do not include sales tax.

Single Copy rates Daily $1.50 Sunday $3.00Unclaimed account balances under $10, inactive for 15 months, will be used to purchase newspapers for classroom use.

Sun Newspapers CUSTOMER SERVICE POLICY Delivery should be expected prior to 6:30 a.m. Monday through Saturday and 7 a.m. Sunday. Redelivery hours: 6:30 a.m. to 9 a.m. Monday through Saturday and 7 a.m. to 10:30 a.m. Sunday. Customer Service hours: 7 a.m. to 5 p.m. Monday - Friday; Saturday 7 a.m. to 9:30 a.m.; and Sunday 7 a.m. to 11 a.m. Call Customer Service for our current specials. To subscribe or to report any problems with your service, please call or visit your local office.

Charlotte: 941-206-1300 23170 Harborview Road, Port CharlotteEnglewood: 941-681-3000120 W. Dearborn St., EnglewoodNorth Port: 941-429-300013487 Tamiami Trail, North PortDeSoto: 863-494-0300or toll-free at 877-818-6204108 S. Polk Avenue, Arcadia

LOCAL/REGIONAL NEWS

Despite hundreds of price gouging complaints tied to businesses in Charlotte and Sarasota counties related to Hurricane Irma last year, none are “subject to an enforcement action at this time,” a spokes-person for the Florida Attorney General’s office said this week.

The AG’s office has ac-tivated its Price Gouging Hotline once this year, after Gov. Rick Scott declared a state of emer-gency May 26 in prepa-ration for Subtropical Storm Alberto. The 2018 hurricane season began June 1 and is forecast to be an active one.

In the month after Irma, more than 85 complaints of alleged price gouging were re-ported to the AG’s office involving businesses in Charlotte County, along with 200 from Sarasota County.

Some local residents told the Sun last year they filed complaints against businesses in the area related to prices for gas, water and even

cigarettes — which denied gouging prices or any wrongdoing during a declared emergency from Irma.

Violators of the price gouging statute are subject to civil penalties of $1,000 per violation and up to a total of $25,000 for multiple vi-olations as well as other

civil penalties potentially.“From Hurricane

Irma alone, the Attorney General’s Office received more than 14,000 calls, letters, and emails from consumers,” said AG’s Office Spokesperson Kylie Mason. “The office addressed many inqui-ries in real time when, at the office’s urging, busi-nesses promptly agreed to price adjustments or refunds.”

Out of 14,000 in-quiries after Irma statewide, approxi-mately 7,600 were sent to the AG’s Consumer Protection Division for review.

But, investigators found many did not have enough information for further investigation, said Mason.

She said to date, more than 1,000 of those Irma-related price gouging complaints have been, or are being, “pursued for the development of evidence necessary to support a formal inves-tigation and potential lawsuit.”

And, stemming from both 2016 and 2017 hurricane seasons, more than 2,000 consumers are getting refunds or price adjustments totaling $268,000. “Approximately 30 hotels, convenience stores and other businesses that increased prices

of essential commod-ities excessively in the aftermath of Hurricanes Matthew and Irma have entered into voluntary settlements or agreed to consent judgments,” said Mason.

Mason said they recently filed two lawsuits against hotels accused of price gouging during Irma in Sumter and Pinellas counties. The hotels — Days Inn

Wildwood I-75 and Tarpon Inn — were ac-cused of increasing room rates by over 100 percent during the evacuation period before Irma hit, according to Mason.

“Both complaints seek permanent injunctions against the defendants, refunds to affected con-sumers, and an assess-ment of civil penalties, among other things,” she said.

The state’s law on price gouging only involves a declared state of emer-gency and essential com-modities and services, like water, ice, gasoline, accommodations, tree-trimming, debris removal and storage.

“If a price represents a gross disparity from the average price charged 30 days before the emer-gency or grossly exceeds the average market price for the area, then the price may be unlawful under the statute,” Mason said. “That means, in addition to providing the address of the business, photos of prices on signs and products or copies of purchase receipts are important. Pricing of the same product by other sellers in the area may also be helpful.”

Over the past year, the AG’s office has spent “countless hours” reviewing thousands of complaints, phone messages, or questions related to price gouging, said Mason. “The number of affected consumers associated with resolved cases ranged from one or two consumers in some instances, to more than a hundred in others.”

To report price gouging to the AG’s office call (866) 9-NO-SCAM, or file a complaint online at: MyFloridaLegal.com.

Email: Apraegitzer@sun-herald.com

No developments for local Irma price gouging complaints By ANDREA PRAEGITZER

STAFF WRITER AG SEEKS HELP BUILDING PRICE GOUGING CASES

This hurricane season is forecast to be an extremely active one. Price gouging is against the law during any declared state of emergency, but the Attorney General’s Office announced this week it needs citizens’ help to ensure violators are held accountable. Here are some tips to help the AG’s Office build effective price gouging cases:

• Provide contact information so the office can follow up as neces-sary, and provide as much information when submitting the complaint or when an investigator calls for follow-up information.

• Make sure to keep receipts and other documentation, such as pre-storm receipts or advertisements for the same item at the same location which are very helpful.

• Take photos or videos of any signage or screenshots of website postings.

• Give complete and accurate information regarding the name of the business and its location.

SOURCE: Florida Attorney General’s Office

SUN FILE PHOTO BY ANDREA PRAEGITZER

A gas truck unloaded fuel at a gas station off Tamiami Trail in Port Charlotte, a couple days after Hurricane Irma rolled through the area in September.

SUN FILE PHOTO

A Port Charlotte resident filles three canisters of gas at a local gas station near U.S. 41 and Edgewater Drive in Port Charlotte in anticipation of Hurricane Irma in September.

SUN FILE PHOTO BY ANDREA PRAEGITZER

A sign posted above water for sale at a local store on Peachland Boulevard in Port Charlotte shortly before Hurricane Irma in September stated packs of 40 bottles cost $9.99, which store employees said was the regular price at the time.

P WS FOR

THE

CAUSEAll Proceeds to Benefit The Humane Society

THURSDAY, JUNE 14 | 5 TO 6PMPack up your pups and join us for “Paws for a Cause,” a special dog show and fundraiser. All dogs will be served “Pet Puptinis” while

their owners enjoy housemade chicken nuggets, arugula salad with goat cheese, and our signature flatbread pizza with basil, mozzarella

and Roma tomatoes. For a small donation, guests will enjoy a a refreshing Cucumber Martini, our signature cocktail.

Venice950 Pinebrook Road | Venice, FL 34285

www.HarborChase.com

Space is limited. To RSVP or to enter your pet into our dog show, call by June 12. All attendees will be entered into a drawing for a special dog gift basket. (941) 48 -

HarborChase offers:• Seasonal menus created by award-winning Chefs• Energizing experiences and social events daily• Generous amenities• Scheduled transportation

ALF # AL8813

adno

=54

5373

84

deserves a breakE V E R Y O N EO N E

If you’re responsible for helping a loved one recover at home from surgery, illness or injury, you know all too well these days are few and far between. Our respite / vacation program gives you the opportunity to take a break from these demands. You’ll have the added peace of mind knowing they are receiving around-the-clock professional care. Whether you use respite care on a regular basis, or just for a special occasion, call to learn about our short stays and affordable rates. Call today.

ManorCare Health Services - Venice1450 East Venice Avenue • Venice, FL 34292941.486.8088 • manorcare.com/Venice

©2017 HCR Healthcare, LLC

adno=54535003

2017

The Sun /Saturday, June 9, 2018 www.yoursun.com E/N/C Page 3 LOCAL/REGIONAL NEWS

A Port Charlotte woman was arrested Thursday on an animal abandonment charge after her dachshund was found in a shed with severe matting, fleas and periodontal disease last year.

Animal Control received an anonymous call about the animal and went to investigate o the 2700 block of Starlite Lane last June. The owner’s grandson allowed an Animal Control officer to view “Shelby,” an elderly dachshund who had been kept in the shed since his grandfather passed away about two years earlier, according to the Animal Control report.

The dog was severely matted; the shed was covered in excrement, and the dog reeked of urine, according to the report. Animal Control Director Brian Jones said the dog’s owner, Norma Jean VanDeventer, 72, said the dog used to be in better health, but after her husband passed away, it started having health problems and lost control of its bladder and bowels.

“Instead of contacting a veterinarian, or a rescue or shelter, she just sort of stuck it in a shed in the backyard and basically wrote it off,” he said.

Animal Control took Shelby to be examined by a veterinarian, who recommended euthanization, due to her severe dental disease. However, Animal Control instead kept her alive, and she was later taken in by a

dachshund rescue group. As an elderly dog, Jones isn’t sure whether she’s alive today or not, but he said she was hopefully comfortable for the remainder of her life.

Her owner was arrested on a warrant for animal abandonment Thursday and was later released after posting a $3,500 bond.

“I think after Norma’s husband had passed, life became harder for her,” Jones said. “Your heart goes out to somebody like that and their life decisions, going through that transition. You can’t use that as an excuse to do that to an animal, though.”

Anyone who has an animal they cannot care for can always contact Animal Control or the Animal Welfare League, Jones said.

The Charlotte County Sheriff ’s Office reported the following arrests:

• Alexis Kay Walton, 25, 2500 block of Luther Road, Punta Gorda. Charges: possession of methamphetamine with intent to sell, possession of a controlled substance without a prescription, possession of drug paraphernalia, and three counts off bond/forfeiture/revocations. Bond: $72,709.

• Wendy Lynne Hyatt, 41, 27500 block of Mitchell Ave., Punta Gorda. Charges: possession of drug paraphernalia and possession of a controlled substance without a prescription. Bond: $7,500.

• Emmanuel Carlos Johnson, 30, of Port Richey. Charges: battery second or subsequent offense and

convicted felon fails to register. Bond: $12,500.

• Mark Anthony Phillip Wright, 29, 2100 block of Cannolot Blvd., Port Charlotte. Charge: violation of probation. Bond: $825.

• Anthony Michael Anderson, 22, homeless of Port Charlotte. Charge: municipal ordinance violation. Bond: $500.

• Britni Lee Finken, 28, 22400 block of Donalda Ave., Port Charlotte. Charges: dealing in stolen property, false owner information on pawned items valued, and grand theft of property more than $300 but less than $5,000. Bond: $25,000.

• Ashley Lovonne Nostdahl, 31, homeless of Port Charlotte. Charges: possession of a controlled substance without a prescription, possession of drug paraphernalia, possession of marijuana over 20 grams, two counts of possession of a controlled substance without a prescription. Bond: $22,500.

• Bobby Jerome Richardson, 32, 21300 block of Coulton Ave., Port Charlotte. Charges: three counts of possession of a controlled substance without a prescription, possession of drug paraphernalia, and possession of marijuana over 20 grams. Bond: $20,000.

• Luis Ramon Garcia Montanez, 47, 5000 block of Chavez Circle, Port Charlotte. Charge: leaving the scene of a crash involving injuries. Bond: $5,000.

• Randall William Meade, 29, 21200 block of Midway Blvd., Port Charlotte. Charges: underlying charge and failure to appear. Bond: $9,500.

• Brian Jerome Hartmanstorfer, 24, 2400 block of Auburn Blvd., Port Charlotte. Charges: three counts of possession of a controlled substance, possession of marijuana with intent to sell, possession of marijuana over 20 grams, and possession of drug paraphernalia. Bond: $39,000.

• Lauren Ashley Mitchell, 31,

1000 block of Ohana Way, North Port. Charges: two counts of possession of a controlled substance without a prescription, possession of marijuana over 20 grams, tampering with or fabricating physical evidence, and possession of drug paraphernalia. Bond: $23,500.

• Alexandra Marie Mousseau, 34, of North Fort Myers. Charge: possession of drug paraphernalia. Bond: $1,500.

• James Dan Maroney, 49, of North Fort Myers. Charge: knowingly driving while license suspended or revoked. Bond: $2,500.

• Charles Buster Loud, 34, 1900 block of Illinois Ave., Englewood. Charge: violation of probation. Bond: none.

• Jesse Todd Carandante, 28, 2800 block of Mangrove Place, Englewood. Charge: violation of probation. Bond: none.

The Punta Gorda Police Department reported the following arrests:

• Nicole Marie Underwood, 39, 1600 block of Yellow Pine Court, Punta Gorda. Charge: petty theft 2nd degree 1st offense. Bond: $1,000.

• Jason Robert McClaskey Sr., 38, homeless of Port Charlotte. Charges: possession of not more than 20 grams of marijuana and possession of drug paraphernalia. Bond: $3,000.

• Mario Christopher Kinsey, 34, 13300 block of Darnell Ave., Port Charlotte. Charge: DUI. Bond: $2,500.

The Sarasota County Sheriff ’s Office reported the following arrests:

• Donna Betts, 63, 300 block of Palmetto Ave., Osprey. Charge: probation violation (original charge: aggravated assault with a deadly weapon without intent to kill). Bond: none.

• Bobby Boydstun, 42, 100 block of Palm Ave., Nokomis. Charge: fraud through failure to redeliver leased property. Bond: $1,500.

• Nikolas Calvano, 22, 4400 block of Sabrina Terrace, North Port. Charge: grand theft. Bond: $1,500.

• Nicholas Finol, 34, 5300 block of Cromey Road, North Port. Charges: two counts of probation violation (original charges: two counts of DUI). Bond: none.

• Christie Gallagher, 44, 2500 block of Jeannin Drive, North Port. Charge: probation violation (original charge: possession of a controlled substance without a prescription). Bond: none.

• Tiffany Green, 30, 200 block of Venice East Blvd., Venice. Charges: six counts of probation violation (original charges: two counts of sell, manufacture or deliver methamphetamines, two counts of possession of drug paraphernalia and two counts of petty theft). Bond: none.

• Jessica Jablonski, 38, 100 block of Riverview Drive, Nokomis. Charge: probation violation (original charge: possession of a controlled substance without a prescription). Bond: none.

• Dillan Knepp, 26, 14300 block of E. Port Huron Ave., Port Charlotte. Charge: probation violation (original charge: willful child abuse). Bond: none.

• Jennifer May, 39, 600 block of Neponsit Drive, Venice. Charge: battery by a person detained in a prison or jail facility. Bond: $1,500.

• Chase Wells, 33, 3100 block of 10th St., Englewood. Charges: DUI and driving with a suspended license. Bond: $16,500.

The North Port Police Department reported the following arrest:

• Ralph Spindell, 48, 500 block of Rotonda Drive, North Port. Charges: two counts of aggravated battery with a deadly weapon without intent to kill and unarmed burglary of an occupied dwelling. Bond: none.

The Venice Police Department reported the following arrest:

• Jessica Teaff, 25, 500 block of Kumquat Drive, Sarasota. Charge: trespassing. Bond: $500.

— Compiled by Lauren Coffey and Anne Easker

Port Charlotte woman charged with animal abandonment POLICE BEATThe information for Police Beat is gathered from police, sheriff’s office, Florida Highway

Patrol, jail and fire records. Not every arrest leads to a conviction and guilt or innocence is

determined by the court system.

A Port Charlotte man was sentenced to 10 years in prison Thursday for

several charges stemming from a 2016 arrest.

During the inves-tigation, Charlotte County

Sheriff’s Detective Donald Woelke located a comput-er using a P2P, or comput-er to computer, software on the internet to traffic child pornography.

The IP address of the computer showed it was registered to Everett Grubb, with a listed ad-dress on the 21000 block of Randall Avenue in Port Charlotte, according to a press release.

During a search warrant, law enforcement seized three laptops from Grubb’s residence, containing more than 140 thumbnail images of child pornography and 481 downloaded child pornography images and videos. All three laptops had software installed that is designed to peri-odically erase data, the press release stated.

Grubb faced one count of computer pornography and 10 counts of posses-sion of child pornogra-phy. He entered an open plea in court Thursday and was sentenced to 10 years in prison fol-lowed by five years of sex offender probation.

Email: aeasker@sun-herald.com

Man gets 10 years for child porn

By ANNE EASKERSTAFF WRITER

GRUBB

*Subject to credit approval. Minimum Monthly Payments Required.We reserve the right to discontinue or alter the terms of this offer at any time. See store for details.

17701 Murdock Circle • Port Charlotte941-625-4493

Mon-Fri 10am-7pm • Sat 10am-6pm

Savings based on manufacturer suggested retail price. Visit our store for more details.

www.baconsfurniture.com

RED TAGSALEstorewide savings40% 50% 60%

60%save

OFFmsrp

on select fl oor sampleslook for hundreds of discount tags

throughout the store

on select fl oor samples by

up to

OFFmsrp70%

RED TAG

SALEstorewide savings

OFFmsrp

60%

RED TAG

SALEsto

rewide savings

OFFmsrp

60%

RED TAGSALEstorewide savings

OFFmsrp

60%

RED TAG

SALEstorewide savings

OFFmsrp

60%

GOING ON NOW!!!

adno=50537003

Page 4 C www.yoursun.com The Sun /Saturday, June 9, 2018FROM PAGE ONE

she’ll work to put residents first. She doesn’t agree with the county limiting the roles of advisory boards, which she believes happened with the Charlotte Harbor

Advisory Committee in which members were told they cannot review quasi-judicial matters earlier this week.

“Together with our elected commissioners we must make the best decisions for Charlotte County,” she said. “It cannot happen when commissioners refuse to hear their taxpayers.”

As a Democrat in a largely Republican county, Fischer isn’t intimidated by the force of the opposing party and believes there are many more Democrats in the county than most people realize. One man she spoke to while campaigning in the past said he’d be out of business if he registered

as Democrat.“If they own a

business, they cannot register Democrat,” she said. “When you have a county that all the administration is one party, there’s a certain feeling about it. You know, let me keep my mouth shut.”

In the past, she says Fischer has volunteered

throughout the county as a Charlotte Harbor water monitor for five years, a reading volunteer at the Meadow Park school for three years, and has been the president of the Friends of the Port Charlotte Library for six years. Since 2010, she’s been teaching sewing to children ages 7 to 18 at the Port Charlotte

Library. There are currently

no other Democrats in the race. In November, Fischer will face the winner of the Republican primary, either incumbent Stephen R. Deutsch or newcomer Tom Sullivan, as well as write-in candidate Kevin Randolph.

Email: aeasker@sun-herald.com

CANDIDATEFROM PAGE 1

“We have a strong, cost-effective partnership with Allegiant Airlines,” said Miller.

Allegiant’s service has steadily increased as it expands route offerings, said Krysta Levy of Allegiant Media Relations.

“Allegiant flights have grown in popularity as more and more travelers learn they can hop on a low-cost, nonstop flight to Southwest Florida — a location many are already traveling to via connections on the more expensive carriers.”

In the DOT summary, it was noted that the average one-way fare rate for 2017 was only $72 in Punta Gorda, whereas Sarasota-Bradenton International’s average one-way fare rate was $216. PGD’s low rate

was the second lowest in the state in 2017. The state’s lowest average rate belonged to St. Pete–Clearwater International Airport at $68.

“As our service at PGD continues, said Levy, “we hope to further expand our route offerings, while still maintaining our industry-low fares.”

With that expansion, Miller said PGD is beginning a new Nashville route for travelers.

“We expect to see additional route announcements in 2018,” she said.

While Allegiant Air is currently the primary airline partner flying in and out of PGD, Miller said, PGD is always open to new airline partners.

“We participate in airline service marketing efforts and communications with airlines throughout the year. Our plan is for PGD to continue its successful

model of a cost-effective, efficient, ultra-low cost airport.”

She also believes its location to Interstate 75 is a major benefit to the airport.

Punta Gorda Airport is a public airport, three miles southeast of Punta Gorda at 28000 Airport Road. It is owned by the Charlotte County Airport Authority and was formerly called Charlotte County Airport.

Email: dsutphin@sun-herald.com

AIRPORTFROM PAGE 1

BUSIEST AIRPORTS IN FLORIDA1. Orlando International 2. Fort Lauderdale International3. Miami International4. Tampa International 5. Southwest Florida International6. Palm Beach International 7. Jacksonville International8. Orlando Sanford International 9. St. Pete-Clearwater International10. Pensacola Regional

11. Punta Gorda Airport12. Sarasota-Bradenton International13. Destin-Fort Walton Beach14. Northwest Florida Beaches International 15. Key West International16. Daytona Beach International 17. Tallahassee Regional18. Orlando Melbourne International19. Gainesville Regional 20. Northeast Florida Regional21. Vero Beach Regional

— Provided by PGD

Are you OK?At the time he was

asked that question by a Charlotte County Sheriff’s deputy, Sterling Alavache was anything but OK.

He was behind a business on U.S. 41 North in Port Charlotte. He was surrounded by four deputies, including Christopher Hipp. Sterling was outside his car, a 6-inch knife in his waistband, waving his arms and making no sense whatsoever. He was strung out and drunk.

He had stolen a $3.29 Four Loko from a Circle K. He had threatened a man who had been trying to make a left turn onto Midway from U.S. 41. He had run out onto U.S. 41 trying to punch passing vehicles. He’d finally been pulled over. He was surrounded. He was Tasered — to no avail — and he was finally subdued.

“We were just going to the store, and it turned into this,” said his wife, Ciara. “The day we’re

talking about, he had stopped doing the meth, and then didn’t have anything. We were going out to do something together. He’s driving through traffic, and he doesn’t care about anything. He had no pupils whatsoever. He wasn’t there.”

After he was pulled over, Sterling was “flaying his arms around,” Ciara remembered. “They had their guns drawn. I yelled out to them ‘Don’t shoot him.’”

That guns were drawn is not substantiated in the lengthy Sheriff’s Office incident report. But neither is the next part of their story. Ciara and Sterling say that what happened next was Hipp looked him in the eye and asked, “Are you OK?”

“My mind was gone,” Sterling said during an interview at Charlotte Behavioral Health Care. “I had lost reality. And it was the first time I noticed that. Officer Hipp, his eyes. When he said, Are you OK? He was kind of keeping me, ‘Whoa, this is reality. This is really

happening right now.’“Now that I look back

and reflect on it, it was so amazing. They had every right to shoot me. I advanced on them. And they didn’t.”

Sterling was looking back on it from the perspective of six months clean and sober. He did time in jail on multiple charges following the incident. He’s involved in a 12-step program. He has miles to go in his journey to a sober life, but he wants to share his success story with others.

“It is just amazing, the outcome he’s had — a complete 180,” Ciara said. “I’ve never known this man, and we’ve been together for 10 years.”

But this story is not only about a dug addict and alcoholic turning his life around. This is also about the mental health and addiction recovery services offered by Charlotte Behavioral, and the training in crisis intervention sheriff’s deputies are given.

Hipp did not respond to a request for comment, but Sheriff’s Office

spokesperson Skip Conroy talked about crisis intervention training.

“It provides guidance to our people who are dealing with individuals on the street or in controlled interviews who are suffering from mental issues,” Conroy said. “Some of these consequences can develop into altercations or armed confrontations. Our intention is to have our personnel resort to the Crisis Intervention Training to recognize someone in a mental crisis and to properly deal with that individual accordingly.

“Our hope is to safely de-escalate the situation and get the individual mental health counseling and hospitalization. We also hope to accomplish this without harm to our deputies, the individual in question, or our citizens.”

In Alavache’s case, that is precisely what happened.

“Because of his training, he knew how to respond to the situation,” Ciara said of Hipp. “It was amazing.”

Once Sterling was released from Charlotte County Jail in May 2017, Charlotte Behavioral undertook his care.

“I wanted to change,” he said. “I started realizing Charlotte County has a beautiful awareness of mental health.”

“They knew how to handle it,” Ciara said. “When he came into Charlotte Behavioral, they put so much work and effort into making sure he was OK. There were after-hours calls that didn’t have to be made but were. They were making sure that

he was OK, that he was doing what he needed to do — that we had the right guidance in order for us to succeed.”

It all came together for Sterling. The system worked.

The day he spoke, he was clean and sober. He was 31 years old and had been involved in drugs since he was a teenager on Cape Cod. He was just beginning a new life, just introducing the real Sterling to his wife.

He has three kids to get to know.

He has prospects.He’s OK. Today, he’s OK.

Success for ‘the system’By RUSTY PRAY

SUN CORRESPONDENT

SUN PHOTO BY RUSTY PRAY

Ciara and Sterling Alavache. “It is just amazing, the outcome he’s had — a complete 180,” she says of her husband’s recovery from drug addiction.

ENGLEWOOD — The toxic red tide algae proved itself a nuisance this week for Sarasota and Charlotte beaches.

“It all depends which way the wind is blowing,” said Mark Timchula, known to many as the “Beach Guy” for his umbrella and beach chair rentals on Englewood Beach.

The red tide algae, Karenia brevis, occurs naturally in the Gulf of Mexico. Winds and currents can drive red tide blooms ashore. Toxins are generally released into the air when the algal cells break up due to wave action.

Wednesday and Thursday, red tide caused some respiratory irritations at the public beach and more so at the Stump Pass State Beach at the southern tip of Manasota Key, where beachgoers found a few dead fish. The wind was blowing onshore from the Gulf, Timchula said.

But Friday morning, with a change in wind direction and the offshore wind coming out of the east, Timchula said, “It’s been great.”

Mote Marine Laboratory daily beach conditions reports noted this week how people experienced “slight” respiratory irritations at Venice, Manasota and other public beaches.

Medium concentrations — those with 100,000 to 1 million algae cells per liter of water — can lead to respiratory irritations in humans and can sometimes result in fish kills.

Brenda Bossman has suspected red tide was in the air. Bossman is the state permit holder overseeing volunteer sea turtle patrols on Knight and Don Pedro islands. She’s had a nagging cough while she’s on the beach — a reliable sign for her that red tide is in the air.

Bossman did not see any dead fish washing up on Knight and Don Pedro, but dead fish were reported

on Gasparilla Island near Boca Grande.

The Florida Fish and Wildlife Conservation Wildlife Commission reported Wednesday background to medium concentrations in 32 water samples collected from Sarasota County. Charlotte County saw background to medium concentrations in eight samples.

On Friday, the FWC reported small decreases in Sarasota and Charlotte water samples with red tide cells.

In Sarasota, background to medium concentrations turned up in 28 water samples. The strongest concentrations appeared in water samples from Nokomis south to Caspersen Beach.

The water samples showed low concentrations at the public Manasota Beach and very low concentrations at Blind Pass Beach.

Charlotte saw six water samples with background to medium concentrations.

The FWC reported low concentrations at the public Englewood Beach, medium concentrations in Gasparilla Sound and Gasparilla Pass and very low concentrations in Bull Bay.

Low concentrations were also reported in Boca Grand Pass.

Red tide has been persistent throughout

Southwest Florida. For more information,

visit myfwc.com.Email: reilly@sun-herald.com

Red tide a nuisance for local beachesBy STEVE REILLYSTAFF WRITER

SUN PHOTO BY SANDY MACYS

Stump Pass Beach State Park ranger Ken Neider looks at a fish that washed onto the beach after being killed by red tide. Neider said the red tide has not been too bad this week at the park on the southern tip of Manasota Key in Englewood. It could become worse if the wind shifts.

RED TIDE REPORTSThe Florida Fish and Wildlife

Conservation Commission encourages the public to report red tide conditions or any fish kills to its hotline at 800-636-0511. The public can call 866-300-9399 to hear recorded reports of red tide throughout the state. More information about red tide can be found at myfwc.com/research/redtide or on Facebook at www.facebook.com/FLHABS.

Mote Marine Laboratory assists the state with the tracking red tide and reports on “beach conditions” at visitbeaches.org.

PGD and Nashville International Airport that kicked off Thursday, fares started at $41 each way.

Levy said fares adjust to meet demand and noted Allegiant offers “some of the lowest fares in the industry.”

The service will be year-round, according to Allegiant, which also offers some seasonal routes to and from PGD.

“Connecting local residents with additional destinations like Nashville has been a priority,” said Punta Gorda Airport CEO James Parish in an Allegiant press release. “Since nonstop, low-cost airline service to Nashville is not readily available at neighboring airports, our community is especially pleased about Allegiant’s convenient flights and new tourism opportunities.”

In all, Allegiant flies 300 routes across the country, according to the airline.

Email: Apraegitzer@sun-herald.com

FLIGHTSFROM PAGE 1

The Sun /Saturday, June 9, 2018 www.yoursun.com E/N/C Page 5

adno

=719

892

Page 6 E/N/C www.yoursun.com The Sun /Saturday, June 9, 2018 The Sun /Saturday, June 9, 2018 www.yoursun.com E/N/C Page 7

††On In-Stock Items. Ask Store Personnel For Details. *Savings based on Baer’s retail. Baer’s never sells at retail (MSRP). Excludes fair traded items, rugs & chandeliers. Not responsible for typographic or photographic errors.

Design License #IBC000503.

Quality Furniture & Interior Design

adno

=505

2720

7

Page 8 E/N/C www.yoursun.com The Sun /Saturday, June 9, 2018

OUR VIEW

LETTERS TO THE EDITOR

Letters are welcome on virtually any subject, but we do have some rules. Please keep them to less than 250 words. Letters will be edited to length as well as for grammar and spelling. All letters must be signed with full name — not initials. An address and telephone number must be included. The phone number and address are not for publication, but must be provided. Due to the number of letters received, we are able to run only one letter per person per month.

The Letters to the Editor section is designed as a public forum for community discourse, and the opinions and statements made in letters are solely those of the individual writers. The newspaper takes no responsibility for the content of these letters. Please send or bring correspondence to the Sun, Letters to the Editor, 23170 Harborview Road, Charlotte Harbor, FL 33980. Readers may email Letters to the Editor at letters@sun-herald.com. Further questions or information, call 941-681-3003.

HOW TO SUBMIT A LETTER TO THE EDITOR

Email letters to letters@sun-herald.com

Publisher — Glen NickersonExecutive editor — Jim Gouvellis

Editorial page editor — Stephen BaumannCommentary Editor — John HackworthVIEWPOINT

President Trumpdoes not lie

The NFL isall about the cash

Pickups are newIndy race vehicles

Kathleen Coppola:No learning curve

Tom Sullivanhas integrity, passion

Battle historywas insulting

Great restaurantsowned by locals

Editor:When you tell a lie often

enough, others repeat it. When you are short on facts, you resort to vile names and others repeat them.

When I hear someone say, “Trump lies all the time,” I counter with, “Tell me just three lies Trump has made.” They can’t. They tend to make things up, or just repeat someone else.

How about name-calling? I ran a short test on the word “misogynist.” Two of every five people I asked did not really know the true meaning of the word. But it sounds evil. I got the same results with “narcissistic.”

A recent letter accused the Sun newspaper of protecting Trump. Considering its selec-tion of editorialists, if the Sun went any further left it would have to change its name to a sub-set of the Washington Post. Both consistently ignore President Trump’s great accomplishments.

If Hillary had won the election, we would not be in-vestigating her lies regarding Benghazi or Russian collu-sion. Everything would have been buried, and the “swamp” corruption continued.

But she lost, and President Trump puts America and its people first. He is forcing a new calculus with a new power behind American interests. Obama’s passivity is gone. Trump has called North Korea’s bluff, and now they are talking.

Under Trump’s leadership we are enjoying record-low unemployment, a soaring stock market, a GDP that has dramatically exceeded most analysts’ expectations and, finally, international respect.

Trump is our president. Support him, and stand and respect our National Anthem.

Jerry O’HalloranPunta Gorda

Editor:The recent decision by the

Supreme Court regarding the baker in Colorado brings to mind the NFL kneeling issue.

Few, if any, have brought up the other side: The NFL’s

Editor:As the Indianapolis 500 just

concluded, I could not help but be amused by the par-ticipants continuing to race cars when it has become most obvious “pickup” trucks leave cars in the dust.

If you have driven the interstate highway lately you have experienced these trucks going at 80-plus miles an hour. They are equipped with some high-tech also, as wind, rain, nor holes bothers them in the least. Fog? These “pickups” are equipped with some kind of system that sees right through it.

Pickups can maneuver way better than cars. Weaving in and out of lanes is the problem and no reduction in speed required. These trucks are also fitted with advanced braking systems, as traveling at 85 miles an hour just 4 feet off a car’s bumper is just a signaling move for a pickup.

Editor:A vote for Kathleen

Coppola is a vote for institutional knowledge, responsible spending and experience. Kathleen has been on the board long enough to be involved in early development and continual growth of our local airport without burdening the taxpayers with debt or excessive spending. She was in office for the construction of runways, terminals, hangers, and improvements of the terminal with a state-of-the art baggage handling system.

She voted with the board to donate right-of-way property to Cheney Brothers, enabling them to build a road to their property which eventually brought almost 400 new jobs to our county. Kathleen also voted for the construction of the air traffic control tower and the instrument landing system that is now in place, as well as a noise-mitigation system with sound-monitoring equipment.

Kathleen looks forward to serving one final term so she can enjoy the satisfaction of knowing she was part of completing the north side of the airport. Kathleen is a life-long, dedicated and involved citizen who cares about this community. She stands for conservative expansion and spending for the greatest benefit for the taxpayers of Charlotte County.

Kathleen has always been involved in a variety of

Editor: Tom Sullivan is running

for Charlotte County Commission. His article was very impressive and right on track for what Charlotte County is in need of.

He has fresh ideas that I believe he will follow through with. I find him to be a honest man with integrity and a passion to improve Charlotte County.

Currently, I’m on two boards with Tom Sullivan, Gardens of Gulf Cove Association and our MSBU Board. He is very dedicated to our community and I trust that Tom Sullivan will do the same for all of Charlotte County by being elected as your new Charlotte County commissioner.

Martha VanderbiltPort Charlotte

Editor:On Memorial Day,

your paper carried a World War II story on the fighting on Attu Island in the Aleutiori Islands, Alaska. The story was from The Associated Press and, hopefully, was never proofread by your editors prior to printing.

How dare they/you print that the battle over Attu proved to be unimportant to the rest of the war? Tell that to the families and descendants of the (in AP’s words) 550 or so U.S. soldiers killed in that “unimportant battle.”

As a veteran who, thank God, was spared from ever seeing combat, I’m outraged to see any battle categorized as “unimportant to the rest of the war” and the casualties of that battle being relegated to an “or so” mention. That article was, to me, insulting to the millions of men and women who served in World War II.

Joseph E. CocoPunta Gorda

Editor:Hello, every once in a

while I will read a letter that makes me want to voice my (and my husband’s) opinion.

Today, a lady sang praises about her Port Charlotte doctor and then went on to ask for “chain” restaurants like “Cheesecake Factory and Macaroni Grill.”

What? We have so many cool and quaint, locally owned dining establish-ments here, why would we need these awful and overpriced eateries in Port Charlotte?

Lady, they are all in Sarasota. You can spend your winters there. Problem solved.

Linda HolderPort Charlotte

Trojan horses,empty gestures

No surprise if you were seized with sudden, uncon-trollable giggles recently

upon reading of the Sarasota County Commission’s effort to protect its citizens from a phantom menace.

That would be recreational marijuana. Pot. Ganja. Mary Jane.

Or, to be exact, the possibility said cannabis might someday become legal in the Sunshine State.

Talk about far out!Some degree of recreational

cannabis is legal in California, Colorado, Oregon, Washington, Alaska, Nevada, Maine, Massachusetts, Vermont and the District of Columbia. Twenty-nine states allow marijuana for medicinal purposes only. Florida is among those 29: Individuals with chronic debilitating diseases may get a doctor’s prescription for non-leafy pot. (More on that below.)

Still, on the record, the County Commission is concerned that might someday change. And they are preparing for that day.

“I feel pretty strongly that medi-cal marijuana is a Trojan horse for recreational marijuana,” warned Commissioner Mike Moran.

So, Moran and his colleagues instructed the county attorney to draft an ordinance banning something that is already banned. Just in case.

The problem, County Attorney Steve DeMarsh noted, was a local ordinance would never hold up if recreational marijuana were legalized in a constitutional amendment. That’s the way medical marijuana became law in this state — despite objections of the Republican Legislature.

In 2016, 71 percent of Florida voters approved a medicinal marijuana amendment. No doubt, if the day ever were to come, the rec-pot Trojan horse would enter the same way.

And then …Back in reality, Leon Circuit

Court Judge Karen Gievers recently ruled the Legislature’s refusal to grant patients access to smokable marijuana was unconstitutional.

She wrote the law “cannot be allowed to overrule the authority of the people to protect rights in the Constitution.” Right. She ordered a redo ASAP.

In the end then — should the day ever come when the wooden horse is at the gates — a local ordinance would prove to be noth-ing more than what it is: hollow grandstanding.

Meet, greetthe next chief

North Port residents will have an opportunity next week to size up the men

who want to be the city’s next police chief.

A “meet and greet” will be held Monday, June 11, at 6 p.m. at Commission Chambers in City Hall off Sumter Boulevard. This is a chance to speak with the four candidates for the chief’s job and feed opinions back to city officials. The final choice will be made by City Manager Peter Lear.

The four competing for the job held for seven years by recently retired Chief Kevin Vespia:

Ralph Anthony, a veteran of the Naples Police Department now working as deputy police chief at Tampa International Airport.

Todd Garrison, a district commander with the Lee County Sheriff’s Department.

Paul Grohowski, who has worked in college security and the St. Lucie Police Department.

Frank Kitzerow, chief of the Jupiter Police Department.

The first slate of candidates was rejected earlier this year by Lear, who then ordered up a new search. It was an unusual move and, if nothing else, showed the city manager has exacting standards.

We assume one of these will fit the bill. Again, though, citizen input should be key. And not the Google/Facebook style of feed-back, but real face-to-face discus-sion and interviews.

Take time to participate. It’s an important job. Your opinion should be given weight.

decision to rule against players, rights in the past on a very similar expression of free speech.

I can remember shortly after 9/11, the Jets and Giants, as well as the Yankees and Mets, collectively decided to wear apparel to commemo-rate fallen first responders. Both leagues said no. The NFL was the most vocal.

They cited their rule book: Rule 5, Section 4 which does not allow players to present “during warm-ups, the game, or after the game apparel that is not authorized by NFL and their team.”

The NFL also stopped the Dallas Cowboys from wearing pins and caps to honor fallen police officers in 2016.

Not much was said in pa-pers about this. The NFL also denied requests for domestic violence, mental illness and breast cancer. Now they did come around for 9/11, as did the MLB, but only after they, the NFL, said OK.

Fans should look at the larger picture. The NFL is not about patriotism, free speech or the American flag, they are about cash. That is who they are, always will be the players know this, the fans should too.

John M. FlemingPunta Gorda

The most aware the poor old-style auto driver has to be is of a “pickup” with 20-to-30-year-old driver and passengers bearing down. This is a vehicle that has been blessed from above as it has not to honor any rule from here on Earth or heaven above.

Yes, sad but true, Indy has to recognize cars were fine but the speed machines of today are “pickup” trucks.

Basil WaltonPunta Gorda

community activities and positions since moving here in 1977. She cares about the community and her votes on Airport Authority issues always take into account what is best for our community.

A vote for Kathleen Coppola is a vote for experience and responsible growth.

Susan HuttPort Charlotte

The Sun /Saturday, June 9, 2018 www.yoursun.com E/N/C Page 9 VIEWPOINT

‘Humane” is characterized by tenderness,

compassion and sym-pathy for people and animals, especially for the suffering or distressed. The Suncoast Humane Society’s motto is, we ex-ist “to reduce the number of homeless animals and improve the quality of life.”

SHS has been a voice for animals in the community for more than four generations. Established in 1971, SHS provides shelter for homeless, abused, lost and abandoned animals throughout three coun-ties in Southwest Florida, Charlotte, Lee and Sarasota counties, Boca Grande and beyond.

SHS is ably directed by Phil Snyder, who has been taking care of animals since 1970 in Elkhart County and St. Joseph County, Indiana; Houston, Texas; Tampa; Memphis, Tennessee; and the National Humane Society of the United States based in Washington, D.C.

In Washington, he

was an investigator, an instructor to police agen-cies on how to interface with dogs, especially hostile dogs. In addition, he traveled throughout the country providing advice and assistance to Humane Societies.

SHS provides shelter for our communities’ homeless, abandoned and abused animals. They are an open ad-missions animal care facility, never turning away an animal in need regardless of health, temperament, size, age or breed. Their programs and services help more than 38,000 animals and people each year.

When animals arrive at the society, they are checked for overall health and temperament. If an animal is overly

aggressive or hostile to people or other animals they will not be put up for adoption. A veterinar-ian certifies that animal is healthy, treats any injuries, checks teeth, administers required shots and spays/neuters animals before they are put up for adoption.

The society requests that we support their No Birth Campaign. Have your pet spayed or neutered. You can make a difference. Spay/Neuter = No Birth = Less Euthanasia. In some cases SHS may spend up to $1,000 getting a pet ready for adoption.

SHS has a compre-hensive pet placement program. Thousands of pets have been placed into permanent, loving homes. SHS advocates for the humane care and treatment of all animals while their programs and services enrich the lives of both animals and people. Adoption fees for dog/cats are $85 (seniors $50) and seniors adopting senior pets, $25. It is strongly recommended that you have your new

pet microchipped for $30; 75 percent of all lost animals are reunited with their owners when microchipped.

SHS is a 501(3), non-profit organization that relies solely on contribu-tions from their support-ers. All contributions are tax deductible to the extent allowed by law.

How can you help? Monetary donations, a planned gift, life insur-ance naming SHS as ben-eficiary, bequests in your will, IRA or retirement plan benefits, charitable gift annuities, charitable remainder trusts, charita-ble lead trust, gifts during your lifetime.

An excellent brochure is available from SHS. Contact 941-474-7884 or www.humane.org.

Here are other ways that you can help SHS:

• Donate food, towels and pet supplies that can be given to pet owners that are in need.

• Donate gently used items to one of the three SHS thrift stores. Shop at those stores; $1 million of the society’s $2.4 million budget comes from these

stores. • Become a volunteer

at the stores or shelter. People are needed in the front office, working in the stores, walking dogs, cuddling cats, cleaning cages.

• Using one of the methods of donating to SHS in the paragraph above, cash/checks are always welcome.

• Specify donations to go toward the building fund for a new location on 11½ acres that they own to build a new shelter. SHS currently has collected a little over $2 million of the required $7 million.

• Adopt a pet at one of the six satellite centers operated inside Petco and Pet Supermarkets.

• Participate in the SHS fund raising activities held throughout the year.

Store Locations:• Englewood Shopping

Center, 1951 S. McCall Road, Englewood, 941-681-2627. Monday-Saturday, 9 a.m.-5 p.m. Sunday, 10 a.m.-4 p.m.

• Rialto Shopping Center, 656 Tamiami Trail, Venice. 941-480-9811.

Monday-Saturday, 9 a.m.-4:30 p.m.

• Village Market Place, 1825 Tamiami Trail, Port Charlotte. 941-456-7359. Monday-Saturday, 9 a.m.-5 p.m.

An SHS truck is avail-able for delivery and pick of large items; call 941-662-7029 for information.

Suncoast Humane Society is supported by individual donations, wills, bequests and foundation grants. They receive no local, state or federal government aid, nor are they funded by national humane societies, SPCA’s or other animal protection/welfare organizations. The continuation of their programs depends solely upon community support.

Director Snyder sums up his mission: “To help create a more humane environment.”

David Eastwood is a member of the Charlotte County Curmudgeon Club. Readers may reach him at cccurclub@embarqmail.com. The Curmudgeon Club website is cccurmudgeon.org.

Suncoast creating a more humane environmentCurmudgeon

Club

David Eastwood

I f you don’t believe Senate Majority Leader Mitch

McConnell’s move to cancel that body’s August recess was a snarky political stunt aimed at Democrats, hey, I’ve got some swamp land for sale.

It’s undrained but you’ll love it, believe me.

Still, it was unseemly and even a little whiny for Florida Democrat Bill Nelson to complain out loud that the edict is designed to keep him from campaigning at a critical time in his race against Rick Scott — even though it is.

It’s nonetheless a bad look to say so.

Nelson is one of 10 Senate Democrats up for re-election in states won by Donald Trump in 2016. There are 35 Senate seats up for grabs this fall and 24 are currently held by Democrats.

I guess McConnell really likes being the majority leader and wants to make it as hard on the opposition party as possible.

“Mitch is using any excuse he can in order to hold those of us who want to be home campaigning, hold us here in Washington because we have to vote. That’s what he’s doing,” Nelson was quoted as saying in the Miami Herald.

“This is nothing but raw politics. He can do all of that stuff and, of course, I’ll be here voting, which is why the people sent me here,

but at the end of the day that’s not going to do him any good.”

Nelson probably would have been better off saying nothing, except for the part about doing the work he was elected to do. And then flood the airwaves with TV showing him at work while Scott, who is the governor the last time I checked, is criss-crossing the state on campaign stops.

Interesting, but shortly after Scott took a jab at Nelson on Twitter, the Tampa Bay Times reported the governor took off to San

Francisco for a swanky fundraiser.

Let’s get to west … I mean, get to work.

Scott’s TV ads have been relentlessly hammering Nelson as a career politician whose time has passed, while hoping no will notice that if elected to the Senate after serving two terms as governor, Scott would fit the definition of a career politician.

But Nelson has begun fighting back and is reinforcing his strengths from places where Scott might be considered weak: the environment, gun violence and

women.Last weekend, he

spoke in Tampa at the Florida NOW conference, and he continues to work with Republican U.S. Sen. Marco Rubio on things like hurricane preparation. Scott has thus far shown no ability to reach a hand across the aisle.

So, McConnell wants to keep Democrats off the trail during prime campaign season

on the flimsy excuse that they’ve bottled up many of Trump’s appointments, eh? Obviously, McConnell forgot about his refusal to even hold a hearing on Barack Obama’s nominee for the U.S. Supreme Court.

That’s life in the swamp, I guess.

Joe Henderson has had a 45-year career in newspapers. The column moved on website FloridaPolitics.com.

This is just how they roll in the swamp

Joe Henderson

Englewood Car Wash & Detail Center

Dedicated Customer Service287 South Indiana Ave.

Treat your Car to a day at the spa

OPEN 7 DAYS A WEEKMon-Sat 8am-5pm, Sun 8am-5pm

We honor all competitor coupons.(941) 681-2167

$3.00 OffCrown Jewel Wash(Only 1 coupon per Vehicle) Exp. 6/11/18

(Must present Coupon before service)

$25 & up EXTERIOR EXPRESS WAX(reg.$40) (Only 1 coupon per Vehicle)

Exp. 6/11/18 (Must present Coupon before service)

2018

adno

=54

5353

26

adno=54537373

MATHEWS TREE SERVICESPECIALIZES IN DANGEROUS LIMB & TREE REMOVALS

941-303-3252Call for a FREE estimate

Licensed & Insured• FULL SERVICE TREE CARE• STORM DAMAGE CLEAN-UP• TREE & LIMB REMOVAL

www.mathewstree.com

10% OFF $300 OR MORE FOR SENIORS

adno

=54

5353

15

BLUE DOLPHIN CAR WASH

$1 + Up charge for oversized vehicles

Thanks Englewood

#1 CAR WASHPROFESSIONAL DETAILING

RAIN CHECKS AVAILABLEbluedolphincarwash.com

Englewood 2625 S. McCall Rd. (941) 475-WASHMon. - Sat. 8am - 4:30pm

Rain? No problem- 48hr rewash $1.00

adno=54535605

$2.00 OFF ANY WASHESH

BRING COUPON

2018 READERS’ CHOICE

adno

=545

3562

0

P.C.T ENTERPRISES

We Buy and Sell Used Cars941-473-2277 (CARS)

www.pctcars2.com

Now Offers a Full Service Facility For All Makes and Models of Vehicles!

OPEN 7 DAYS A WEEK!

1606 Faust Drive, Englewood

Will Beat Competitors’ Pricing!Free Estimate by Appointment

adno=54535353

DR. JOSEPH CHRILLO jr. MDFamily Practice

THANK YOUPatients,

for your LoyaltyWe Will be Re-Open-ing the Practice Soon

with New Location and New Group.

Stay Tuned...

Immigration Law and FL Wills & TrustsRepresenting Clients Worldwide

Demian S. Serianni Esq.Florida Bar Licensed Attorney

Former U.S. Immigration Inspector

SW

Providing Legal Assistance with all U.S. Immigration Matters including:

Visas & Green CardsNaturalization / CitizenshipMarriage / Family Petitions

Employment CasesEB-5 Investor’s Green Card

E-2 Treaty InvestorL-1A Intracompany Transferee

Status Inquiries / Appeals

Serianni Law, P.A.IMMIGRATION & NATIONALITY LAW

Wills & TrustsProbate

Living WillsPower of Attorney Durable

Power of AttorneyGuardianship for Minors

Incorporation ServicesEmployment Contracts

adno=50536780

2006-2017

DEBITCARD

941-474-8626850 N. Indiana, Hwy. 776

MON-SAT 7:30am-5pm

CLOSED SUNDAY

SR # 47220933

www.OakFarmsNursery.com

adno

=54

5353

20

20% OFFAll Plants 3 Gal. & Up

One Coupon Per TransactionMUST PRESENT COUPON AT TIME OF SALE.

EXCLUDING SALE ITEMS, LANDSCAPE PACKAGES, TROPICAL FRUIT, CITRUS, SPECIALTY ITEMS AND BOUGAINVILLEAS

Thank You Englewood For Voting Us #1 Plants!

adno=54535139

NOW OPENVEHICLES FOR WORK OR PLAY

304 Triple Diamond Blvd N. Venice941-925-0376

SarasotaFunMachines.com

adno

=72

0635

Family Restaurant & Pizzeria

Ask About Our Other Daily Specials • Open 7 Days

14512 S. Tamiami Tr., North Port • 941-426-3619

Monday-Saturday 7am-2pm Sunday 8am-2pm

Serving Breakfast til 1pmLunch 11am-2pm

ALVAROS SPECIAL 2 eggs with bacon or ham or sausage, home fries or grits, toast and coffee $5.25

BREAKFAST COMBO2 eggs with bacon or ham or sausage and 2 pancakes $5.70

SUNDAYAll you can eat Breakfast Buffet (regular menu available) $7.95

MONDAYSmall 1 topping Pizza with Antipasti or Greek Salad for 2 (11am-2pm) $9.95

FRIDAY Fish n chips, soup or salad and bread $8.95

DAILY SPAGHETTI SPECIALSpaghetti with meat balls or meat sauce or mushrooms or marinara or sausage soup or salad and garlic bread $5.55

adno=50536647

Where Shopping Makes Cents charlottecountychamber.org

adno=50536649

Page 10 E/N/C www.yoursun.com The Sun /Saturday, June 9, 2018

To view today’s legal notices and more visit,

www.floridapublicnotices.com

To view today’s legal notices and more visit,

www.floridapublicnotices.com

3000

NOTICES3112 FICTITIOUS NAME

06/09/2018

3116 NOTICE OF ACTION

IN THE CIRCUIT COURT OF THETWENTIETH JUDICIAL COURT, INAND FOR CHARLOTTE COUNTY,

FLORIDACase No.: 18000254DRDIvision: FAMILY LAW FABIAN SANTES-SANTES

Petitioner, and ANGELA DAWN WATSON

Respondent, AMENDED NOTICE OF

ACTION FOR DISSOLUTION OF MARRIAGE

(NO CHILD OR FINANCIAL SUPPORT)

TO: ANGELA DAWN WATSONlast known address: unknownYOU ARE NOTIFIED that an actionfor dissolution of marriage hasbeen filed against you and thatyou are required to serve a copyof your written defenses, if any, toit on FABIAN SANTES-SANTESwhose address is 4612 LOS RIOSST., NORTH PORT, FL 34287 onor before 06/28/2018, and filethe original with the clerk of thisCOurt at 350 E MARION AVE.,PUNTA GORDA, FL 33950 berforeservice on Petitioner or immedi-ately thereafter. If you fail to doso, a default may be enteredagainst you for the relief de-manded in the petition. The action is asking the court todecide how the following real orpersonal property should be di-vided: (NONE)Copies of all court documentsin this case, including orders,are available at the Clerk ofthe Circuit Court’s office. Youmay review these documentsup request.You must keep the Clerk of theCircuit Court’s office notifiedof your current address. (Youmay file Designation of Cur-rent Mailing and E-Mail ad-dress, Florida Supreme CourtApproved Family Law Form12.915) Future papers in thislawsuit will be mailed or e-mailed to the address(es) onrecord at the clerk’s office. WARNING: Rule 12.285,FLorida Family Law Rulees ofProcedure, requires certainautomatic disclosure of docu-ments and information. Fail-ure to comply can result insanctions, including dismissalor stricking of pleadings. Dated: 05/24/2018CLERK OF THE CIRCUIT COURTBy: J. KernDeputy ClerkPublish: June 2, 9, 16, 23, 2018395956 3583409IN THE CIRCUIT COURT OF THETWENTIETH JUDICIAL CIRCUIT,

IN AND FOR CHARLOTTECOUNTY, FLORIDA

IN RE: THE MARRIAGE OF:PATRICIA A. NEIS, Petitioner/WifeandROBERT T. CROUCHMAN, Respondent/HusbandCASE NO.:17-1961DIVISION: DOMESTIVC RELATIONS

NOTICE OF ACTION FOR PUBLICATION

(PETITION FOR DISSOLUTION OFMARRIAGE)

TO: Robert T. Crouchman, lastknown address; to-wit: 18090Steele Avenue, Port Charlotte,Florida 33948

YOU ARE NOTIFIED that an ac-tion for Dissolution of Marriage, including claims for Dissolution ofMarriage, payment of debts, divi-sion of real and personal property,and for for payments of support,has been filed against you. Tangi-ble Personal Property subject tothis Dissolution of Marriage include any and all household fur-nishings, vehicles and a possibilityof distribution of a home locatedat, in which you may have any eq-uitable claim or interest, is; to-wit:18090 Steele Avenue, Port Char-lotte, Florida 33948. Mrs. Neis isseeking full ownership, rights, priv-ileges and interest in the real prop-erty as referenced above, and ifawarded to her, and if applicable,you may forfeit and and all inter-est, claim, and/or ownership insaid property. Ms. Neis is alsoseeking to ratify the pre-nuptialagreement entered into by andbewteen the two of you, in whichyou have the signed originalagreement.

You are required to serve acopy of your Answer, written de-fenses and/or responsive plead-ings, if any, to this action onSteven S. Leskovich, Esq., ofLeskovich Law Group, P.A. whoseaddress is 265 E. Marion Avenue,Suite 112, Punta Gorda, FL33950, on or before June 20,

3116 NOTICE OF ACTION

2018, and file the original with theClerk of this Court at CharlotteCounty Courthouse, 350 E. Mar-ion Avenue, Punta Gorda, Florida33950, either before service onPetitioner's attorney or immedi-ately thereafter. If you fail to fileany Answer and/or responsivepleading, a default may be enteredagainst you for the relief de-manded in the Petition for Deter-mination of Paternity of ParentalTimesharing and Determination ofChild Support.WARNING: Rule 12.285, FloridaFamily Law Rules of Procedure, re-quires certain automatic disclo-sure of documents andinformation. Failure to comply mayresult in sanctions, including dis-missal or striking of your plead-ings.Dated this 17th day of May,2018.Roger D. EatonCLERK OF THE CIRCUITCOURTBy: J Kern

Deputy ClerkPublish: May 19, 26, 2018 andJune 2, 9, 2018397176 3579587

3120 NOTICE TO CREDITORS

IN THE CIRCUIT COURT FOR CHARLOTTE COUNTY,

FLORIDA

IN RE: ESTATE OF ROBERT LEE MACK,Deceased

File No. 18000423CP Probate Division

NOTICE TO CREDITORSThe administration of the estate

of ROBERT LEE MACK, de-ceased, whose date of death wasMarch 28, 2018 is pending inthe Circuit Court for CharlotteCounty, Florida, Probate Division,the address of which is Post Of-fice Box 1687, Punta Gorda,Florida 33951. The names andaddresses of the personal repre-sentative and the personal repre-sentative’s attorney are set forthbelow.

All creditors of the decedentand other persons having claimsor demands against decedent'sestate on whom a copy of this no-tice is required to be served mustfile their claims with this court ONOR BEFORE THE LATER OF 3MONTHS AFTER THE TIME OFTHE FIRST PUBLICATION OFTHIS NOTICE OR 30 DAYSAFTER THE DATE OF SERVICEOF A COPY OF THIS NOTICEON THEM.

All other creditors of the dece-dent and other persons havingclaims or demands against dece-dent's estate must file their claimswith this court WITHIN 3MONTHS AFTER THE DATE OFTHE FIRST PUBLICATION OFTHIS NOTICE.

ALL CLAIMS NOT FILEDWITHIN THE TIME PERIODSSET FORTH IN FLORIDASTATUTES SECTION 733.702WILL BE FOREVER BARRED.

NOTWITHSTANDING THETIME PERIODS SET FORTHABOVE, ANY CLAIM FILEDTWO (2) YEARS OR MOREAFTER THE DECEDENT’S DATEOF DEATH IS BARRED.The date of first publication of thisnotice is June 2, 2018.

Personal Representative: PATRICK V. MACK

7640 Bergamo AvenueSarasota, Florida 34238

Attorney for PersonalRepresentative:MATTHEW RHEINGANS, ESQUIREEmail Addresses:matt@hrlaw1314.comFlorida Bar No. 0624608HALL & RHEINGANS, PLLC1314 East Venice Ave. Suite EVenice, Florida 34285Telephone: (941) 412-9000Publish: June 2, 9, 2018100437 3581811

YYou Saou SaveveBig BucBig BucksksShoppingShopping

Classifieds!Classifieds!

3130 NOTICE OF SALE

NOTICE OF PUBLIC SALE: On 06/21/2018, 8:00 am at2021 TAMIAMI TRL. PUNTAGORDA, FL 33950-5919, pur-suant to subsection 713.78 of theFlorida Statutes. A-1 TOW SERV-ICE LLC. reserves the right to ac-cept or reject any and/or all bids.The vehicles which will be:1FDNK72CXPVA231161993 FORD4T1BG22K1XU4328981999 TOYJH4DC54853S0037952003 ACURJT8CH32Y6V00525381997 LEXSPublish: June 9, 2018380480 3584482

STATE NEWS

DAVIE — Authorities worked Friday to capture an alligator in a Florida pond after a witness’ report led police to believe the animal may have dragged a woman into the water.

The witness told authorities he saw the woman walking two dogs and then noticed the dogs barking near the water, but he did not see the woman again, said Davie Police Detective Viviana Gallinal.

“He could not find the woman that was walking the dogs, so he called for police assistance and we’re still looking for her,” Gallinal said. Earlier news media reports indicated the witness reported seeing the gator drag the woman into

the water. Police did not immediately clarify the discrepancy.

Trappers have spotted a 12-foot alligator in the pond in Silver Lakes Rotary Nature Park, she said.

Meanwhile, “her dogs won’t leave the pond,” Engle said. “One of her dogs got bit by the gator.”

Jim Borelli, a friend of the woman presumed missing, said she and her husband have walked their dogs in the park previously.

Borelli said the woman’s husband, who is out of town, sent him to the park to get more information after being contacted by Davie Police.

“I’m praying that nothing happened to her,” Borelli said.

Florida Fish and Wildlife Conservation

Commission spokesman Rob Klepper said the report of the attack was still unconfirmed, but law enforcement officers with the agency were heading to the scene. Gallinal said the wildlife commission would take over the investigation.

The park is near the

Seminole Hard Rock Hotel & Casino, a major Miami-area tourist and entertainment attraction.

Authorities closed the park Friday, but passers-by said they were not surprised to hear about an alligator lurking in the water.

Gator sought after report of possible attack in Florida park

By KELLI KENNEDYASSOCIATED PRESS

AP PHOTO

Law enforcement officers gather at the entrance of Silver Lakes Rotary Nature Park in Davie, Fla. Someone called police after seeing a woman who was walking her dog in the park being dragged into a lake by an alligator.

| HEADLINES AROUND THE STATE

JACKSONVILLE (AP) — A woman who kidnapped a newborn from a Florida hospital two decades ago and raised the child as her own was sentenced Friday to 18 years for kidnapping. She will also serve five years concur-rently on a charge of custody interference.

Gloria Williams was sentenced for the

kidnapping of Kamiyah Mobley from a hospital in Jacksonville in July 1998.

The 52-year-old Williams testified at her trial that she wore scrubs to look like a nurse and put the infant in a bag and secreted her out of the hospital. She said she was in an abusive relationship at the time and suffering from

depression.On Friday, Williams

stood next to her attor-neys wearing an orange jumpsuit as the judge read the sentence. She looked down as if in prayer and did not visibly react to the judge’s words.

“There are no winners and no losers in this case,” Judge Marianne Aho said just before

announcing the sentence. Aho said many people had suffered in the case, including Williams.

“The family in this case suffered not knowing what happened to their child for approximately 18 years.”

Williams got credit for 511 days she’s already served, and has 30 days to appeal the sentencing.

Woman sentenced to 18 years for kidnapping infant in 1998

JACKSONVILLE (AP) — A Florida man has been sentenced to 20 years in

Man gets 20 years for fatal

robbery of $4

DAVIE (AP) — Police say the driver of a pickup truck fired a shot at another vehicle before fatally shooting himself on Interstate 75 follow-ing a brief police chase.

Davie police spokesman Mark Leon tells news outlets that officers began chasing the pickup after the man shot at a car Thursday evening, but he says they backed off when the man began driving erratically. A short time later, officers were able to stop the pickup along

Police: Man who shot at car fatally

shoots self on I-75

VERO BEACH (AP) — Authorities say a Florida deputy at a high school for a training session accidentally shot himself in the hand.

Florida deputy shoots self in hand

at high school

the interstate.Leon says the officers

were walking up to the pickup when the driver “retrieved a gun from either the floor or the passenger seat and killed himself.”

Leon says an inves-tigation is continuing in the Fort Lauderdale suburb.

A statement from Indian River County Sheriff’s Maj. Eric Flowers says the dep-uty was trying to clear his weapon when it discharged on Friday morning. A bullet struck him between his ring and middle fingers.

The statement says no students were on the Vero Beach High School campus at the time. It doesn’t say whether the accident happened during the training session.

Flowers says deputies applied a tourniquet while waiting for an emergency crew to take him to a hospital, where he’s being treated.

prison for a fatal robbery that earned him and an accomplice $4.

The Florida Times-Union reports that Devonte Lafelton Hanford was sentenced Thursday after pleading guilty to second-degree murder.

Authorities say 20-year-old Daniel Eugene Rowe was taking out the trash behind the Blind Rabbit whiskey bar in July 2015 when Hanford and Erron Markese Coleman attacked him. Coleman said he had planned to scare him with a gun while Hanford grabbed the wallet, but Coleman ended up shooting Rowe twice in the head.

Coleman was later arrested and told po-lice Hanford was his accomplice. Coleman is to be sentenced June 18 after pleading guilty to second-degree murder last summer.

adno

=505

3669

0

DONATIONS NEEDED! “Your donation makes a big diff erence”

Please Donate Clean, Usable Items.

Call to schedule a pickup for large Furniture & Appliances

Now accepting pick up in Arcadia. All money received from donations in Arcadia will be utilized to assist DeSoto County residents in need. Charlotte

County to assist people in need in Charlotte County.

(941) 637-1981(941) 460-3638SALVATION ARMY THRIFT STORES

1048 Tamiami Trail, Punta Gorda

3325 S Access Rd Englewood

Open: Mon. - Sat. 9am - 5pmOpen: Tues. - Sat. 9am - 5pm

adno=50537971

Voted Best

Dental Implants

2017

3D Guided Dental Implant Placement Fixed Dentures • Same Day Crowns,

Full Mouth Restorations • IV Sedation, Expert Teeth Whitening • Kybella®

Dr. Brent BeyerDr. Charles Davis Dr. Frank Lewicki

Facial Spa ServicesCall For Our Monthly Special

New Patients Welcome!1218 E Venice Ave., Venice, FL 34285

941.488.1075www.venicedentist.com

ADN

O=5

4534

999

The Sun /Saturday, June 9, 2018 www.yoursun.com E/N/C Page 11

*On Purchases $300 or more with Furniture Warehouse credit card made between June 9, 2018 and June 8, 2019. Interest will be charged to your account from the purchase date if the promotional purchase is not paid in full within 12 months, by June 2019. Minimum Monthly Payments required.

NO INTEREST IF PAID IN FULL WITHIN 12 MONTHS, BY JUNE 2019. SAME DAY PICKUP OR NEXT DAY DELIVERY

We are closed ‘til 11:00 am so our crews can mark down every item in the store!*

DO NOT MISS THIS OPPORTUNITY TO SAVE BIG!

www.furnwarehouse.com

www.furnwarehouse.com

COME BUY & SAVE BIG!Saturday 11-9pm and Sunday 11-6pm ONLY!

*Offer applies to only single-receipt qualifying purchases. No interest will be charged on promo purchase and equal monthly payments are required equal to initial promo purchase amount divided equally by the number of months in promo period until promo is paid in full. The equal monthly payment will be rounded to the next highest whole dollar and may be higher than the minimum payment that would be required it the purchase was a non-promotional purchase. Regular account terms apply to non-promotional purchases. For new accounts: Purchase APR is 29.99%; Minimum Interest Charge is $2. Existing 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, floor models or clearance items, sales tax, furniture protection plans, warranty, delivery, or service charge.

PT CHARLOTTE

1241 El Jobean Rd.S.R. 776

across from Sam’s Club

941-764-8700Mon.-Sat. 9-9

Sun. 11-6

VENICE

550 S. Seaboard Ave.Just North of Venice Nissan

on U.S. 41 Bypass

941-485-3211Weekdays 9-6

Sat. 9-6 Sun. 11-6

SARASOTA

4027 N. Washington (US 301) 1 Mile South of University

on US 301

941-351-8600Mon.-Sat. 9-9

Sun. 11-6

BRADENTON

1100 West Cortez Rd.Northeast Corner of

Cortez Rd & 41

941-749-6069Mon.-Sat. 9-9

Sun. 11-6

ELLENTON

5814 18th St EastAcross from the

Ellenton Outlet Mall

941-479-7900Mon.-Sat. 9-9

Sun. 11-6

Stunning SofaThis stunning sofa offers unquestionable value, style and

comfort. Sleeper, love seat and correlated chair available.$399*

SPECIAL PURCHASE

Sofa

Coastal Florida-Styled SofaOffers style, comfort and a price that will not break the

bank. Correlated chair and sleeper available.$499*

SPECIAL PURCHASE

SERTA SPECIAL PURCHASE

Queen Serta Perfect SleeperThis Serta Perfect Sleeper Queen Set is one of our best

sellers! Also available in Twin, Full and King size.$399*

Queen

SPECIAL PURCHASE

Stunning Coastal Cottage Retreat BedroomStylish detailing. Includes dresser, mirror, queen headboard,

footboard & rails. Night stand FREE!$799*

Beautiful Espresso- Finish Dining SetThis dining set has a sleek design and a rich espresso

finish, so it will fit perfectly with any decor in your home.

$299 5-pc

SPECIAL PURCHASE

$399 7-pc

Your Choice

Hand-Rubbed Finish Dining TableHand-rubbed to a beautiful ash gray finish. Includes a

beveled glass table 72x42 and four upholstered chairs.

$499

SPECIAL PURCHASE

SPECIAL PURCHASE

Your ChoiceAccent Chest

$199

SPECIAL PURCHASE

WhiteAccentPieces

$59 $69 $99

adno

=545

3615

4

Page 12 E/N/C www.yoursun.com The Sun /Saturday, June 9, 2018

Lincoln7110 S. Tamiami Trail • Sarasota

www.MazdaofSarasota.comwww.EdHowardLincoln.net 941-924-67007048 S. Tamiami Tr. • Sarasota

1/4 Mile South of Stickney Point Rd. on Business 41

ED HOWARDED HOWARD

941-921-4402All Prices Plus Tax, Tag, and $799 dealer fee. Expires 6/30/18.

UNDER $10,000 VALUES

ED HOWARD’SPRE-OWNED SAVINGS

DEALS OFTHE WEEK

NOW!

SAVE $3,000

#L8460PB

$13,950

2008 MINI COOPER

#M17641BNOW! $8,788

$500OFF

MILITARYSAVINGS!!ACTIVE MILITARY, VETERANS, DAV

ADDITIONALSAVINGS!!ON ALL PRE-OWNED

WITH APPROVED CREDIT

$20,999NOW!

2014 CHEVY TRAVERSE

#M16675B

$18,299NOW!

2016 MAZDACX5

#M8500P

$12,950NOW!

2011 BUICKLACROSSE CXS

#LA5616B

$25,895NOW!

2017 FORDMUSTANG

#M18235A

$24,850NOW!

2015 FORDEXPEDITION XLT

#MA5600A

$13,950NOW!

2012 LINCOLN MKS

#L17611A

$14,995NOW!

2016 HONDA CIVIC

#M17652A

$14,950NOW!

2013 LINCOLN MKZ

#L17371A

$18,950NOW!

2014 LINCOLNMKX

#L17356A

$16,950NOW!

2016 MAZDA3HB GR. TOURING

#M8504P

$10,450NOW!

2010 LINCOLN MKZ

#L18192A

$14,450NOW!

2012 HONDA CRV EX-L

#M18133A

$14,450NOW!

2014 VWBEETLE CONV.

#L17405C

$14,250NOW!

2016 FORD FUSION SE

#M18126A

$16,250NOW!

2013 FORD EXPLORER XLT

#L8523P

NOW!

$9,450#LA5615A

2012 TOYOTA PRIUS

NOW!

$5,895#M18096C

2013 SMARTFORTWO

NOW!

$6,977#M18177A

2009 MINICOOPER

NOW!

$8,950#L18218B

2007 LINCOLN MKZ

NOW!

$8,450#L8528PA

2011 MAZDACX7

NOW!

$4,950#L18000B

2003 MERCURYGR. MARQ. LS

NOW!

$7,388#M18256A

2006 ACURA RSX

NOW!

$6,950#L8515PA

2005 LINCOLNTOWNCAR

NOW!

$4,777#M18100A

2006 PONTIACC6

NOW!

$2,995#M17591R

1997 MERCURYGR. MARQ. S

2009 FORD F150SUPERCREW XLT

13K MILES

23K MILES

46K MILES 47K MILES CERTIFIED

adno

=545

3751

5

OUR TOWN: WHEELSINSIDE: CLASSIFIEDS SATURDAY, JUNE 9, 2018

Dear Car Talk: I drive a 6-speed 2012 Mini. I pride myself on being a gentle driver. My goal is to drive so smoothly that you’ll fall asleep in the passenger seat.

This means I shift early; I try to keep the engine speed between 1,800-2,500 rpm. In the winter, could I heat up the car’s interior more quickly by waiting longer to shift into a higher gear? I have the winter package (heated seats and side mirrors), but it would be nice to warm up the air a little faster. Thanks! — Mary

Have you considered buying a hibachi for the passenger seat, Mary? Or heated underwear?

I’ll be upfront with you: I don’t know the answer to your question. Not that that’s ever stopped me from providing an answer before. But the answer’s not obvious.

You would think that by creating more friction (at higher rpm), you would generate more heat and would heat up the surrounding coolant a little faster. That would be my intuitive guess.

But, on the other hand, we know that one of the reasons lugging the engine (accelerating from too low an rpm) is bad is that it causes overheating. Which suggests that you might create more heat by shifting earlier.

So you’re going to have to run an exper-iment for me, Mary. Use the stopwatch on your phone. When you get into the car, record the outside temperature, the weather (overcast; sunny) and the amount of time the car has been sitting since it was last used. Any of those factors can affect engine warmup time, so make sure you’re comparing apples to apples.

Then start the stopwatch when you start the car. Set the heat on full and the fan switch on high so you’ll feel the first blast of real heat when it arrives, and you can note how long it took. Try shifting at 3,000 rpm one day, and try shifting at 1,800 on other days.

Keep in mind that the thickness of the clothing you’re wearing may affect your perception of the heat. So ideally, you should run this winter experiment without pants, Mary. Purely in the interests of scientific accuracy.

My guess is that there won’t be a big difference in when the heat arrives. If that’s the case, I’d advise you to drive in a way that’s best for the car — which is exactly what you’ve been doing, by the way. By driving smoothly, accelerating and braking gently, and shifting at reasonable rpm, you are doing precisely what you should be doing to make the car last longer.

And as long as it’s only the person in the passenger seat who falls asleep, you should be able to enjoy this car for many years. I look forward to seeing your results.

How to reset steering wheel’s ‘clock’

Dear Car Talk: I have to keep the steer-ing wheel in the 11 o’clock position to drive straight down the road. The car is a 2003 Kia Spectra LS. What’s wrong? — Michael

Well, you obviously forgot to set your steering wheel ahead one hour this spring, Michael. And if you keep driving like that, pretty soon your head will be permanently cocked to one side.

If the steering wheel is off-center, it’s usually because one of your steering system components got bent. Do you remember driving over any other Kia Spectras recently? Or did you recently lend your car to your brother?

When you (or your brother) hit a big pothole or curb, you probably bent a tie rod — that’s the part most likely to get bent. Or you could have bent a control arm or strut. That knocked the car out of alignment, and now you have to com-pensate by turning the wheel to the left in order to go straight.

The problem is that you’re probably driving around with Marty Feldman tires: One of them is pointing straight, and the other one isn’t. So you’re probably chewing up at least one of your tires. Imagine Igor dragging his right foot as he walks; what’s happening to the sole of his right shoe is what’s happening to one of your front tires.

Take it to a shop you trust that does alignment, and ask them to check out the front end. They’ll figure it out. But don’t wait too long, or you’ll be out the cost of a tire or two in addition to the cost of the front-end work, Michael.

Got a question about cars? Write to Ray in care of King Features, 628 Virginia Drive, Orlando, FL 32803, or email by visiting the Car Talk website at www.cartalk.com.

Gentle driver wants to bring

the heat

RayMAGLIOZZICAR TALK COLUMNIST

If you are into motorcycles, today’s column is one you’ll enjoy.

I’ll begin with Punta Gorda resident Tony Reed and his wife of 38 years, Dana. Tony was always fascinated by mo-torcycles and automobiles since he was a youngster. That interest stayed in the back of his mind and, when he became successful in owning businesses in health care, he started attending motorcycle shows and museums around the US.

One by one he bought var-ious bikes, mostly German machines with powerful engines. Large touring cycles were and are a temptation, too, as Tony and Dana enjoy touring in the summer months from a home they own in Utah. Soon they’ll be leaving Florida to go there, followed by leisurely riding throughout Alaska then storing the chosen one used on that trip along with some others kept out west.

By September or early October this couple will return to warm Florida for seven or eight months.

Back in Charlotte County he keeps collector-type cycles in a very secure private hangar near mine that is surrounded by a heavy-duty 8-foot fence, topped with rolls of barbed wire that is moni-tored electronically 24 hours a day. It’s here that Tony “fiddles around,” performing

light maintenance, cleaning and polishing his “two-wheeled gems.”

Back to the motorcycles, the black and silver BMW is a 1974 model R90-S Sport Series with a 900cc engine and 5-speed transmission. It has a tachometer that goes

up to 7,000 RPM. Tony pur-chased this easy-to-ride bike from a gentleman in Punta Gorda Isles during October 2017 with only 22,000 miles on the odometer.

The white, known to BMW owners as “Safety White” is an RS 100, Rally Sport Series featuring a 1,000cc (61 cubic inch) opposed cylinders engine and 5-speed tranny. He found it for sale in Birmingham, Alabama and knowing the desirability of this model, bought it on the spot. Simply looking at today’s photos I took recently tells without words the kind of bikes this collector likes; clean, unmolested, ready to

ride versions.Another of Tony’s toys (I call

them) is a very unique — in the USA at least — 2014 Ural built at a plant in the Ural mountain area of western Russia since June 1943. They are very similar to a BMW German Army motorcycle used in WW II even to having the outer sidecar wheel shaft driven thus these machines can be ridden in very rough terrain. They are all Olive Green unless a special order from a civilian buyer. The Russian Army still uses them as a general purpose vehicle, GPV, like our old Jeeps.

Like motorcycles? Here are four great ones

Nissan redesigned its groundbreaking Leaf all-electric car for 2018, which includes improving the electric drive system — and extended the driving range on a single charge to an estimat-ed 150 miles, up from 107 miles on the 2017 model.

The exterior and inte-rior have been restyled, and the new model has a 147-horsepower electric motor, up from the previous 107 horsepower. Torque was increased 36 percent, to 236 foot-pounds, giving the Leaf quicker starts.

Although the Leaf’s new 40 kilowatt-hour lithium-ion battery pack is the same size as before, it has higher density to provide more power, allow-ing for the increase in driving range.

Many electric vehicle ex-perts believe that a minimum range of 200 miles is what consumers want to avoid having anxiety about whether they will run out of power prematurely.

But Nissan insists that the new 150-mile range “should satisfy the daily driving needs of the majority of Leaf owners.”

There are three trim levels: the S model, starting at $29,990 (plus $885 freight); the SV, beginning at $32,490; and the SL — the model we tested — which lists for $36,200.

The biggest difference in the price between the entry S model and the midlevel SV is that the S doesn’t have built-in quick-charging capability. But it can be added as an option for an additional $1,590.

Among other new tech-nology in the 2018 Leaf is the e-Pedal, which lets the driver use a single pedal for more

than 90 percent of everyday driving, including most braking. But the conventional brake pedal must still be used when fast or aggressive braking is necessary.

With the e-Pedal, when the driver takes his foot off the accelerator pedal, the car will come to a complete stop with-out the driver having to press the brake pedal. To activate the e-Pedal, the driver must pull back on a switch in the center console, but it does not stay activated once the vehicle is shut down — it defaults back to the “off” position.

Of course, the e-Pedal also does not take over and slow the vehicle if the Leaf’s radar cruise control is active and the driver moves the foot off the accelerator pedal.

During my week in the Leaf, I tried to remember to engage the e-Pedal whenever starting out, and found that in most driving conditions, I really didn’t need to use the actual brake pedal. Although I was not in a position to see for myself, the brake lights do come on when the e-Pedal is bringing the car to a stop, Nissan says.

Also new is the ProPilot

Assist system, included on our test vehicle in a $650 package. It includes a combination of the radar/adaptive cruise control, automatic emer-gency forward braking with Pedestrian Detection, Steering Assist, Intelligent Lane Intervention, High-Beam Assist, and an electric park brake.

Once it is activated, which happens when a button is pressed on the right side of the steering wheel, ProPilot Assist can actually keep the Leaf centered in its lane on the highway.

But even though it can do this, it doesn’t want the driver to depend on it, for sure. When I was trying it out on a not-too-busy rural interstate highway, and took my hands off the steering wheel to see how well it worked, I was admonished by a warning notice on the dash that my steering input was required. It knew that I had let go of the wheel, and was quite nervous about that — if a computer can actually get nervous.

Also with this system, if the car in front stops, the system will apply the brakes to bring the vehicle to a full stop if

necessary, and, after stopping, the vehicle will remain in place even if the driver’s foot comes off the brake pedal.

When traffic begins moving again, the car will start mov-ing if the driver touches the cruise switch or lightly presses the accelerator pedal.

Among other advanced safety gear are Blind Spot Warning, Rear Cross Traffic Alert, and the Intelligent Around View Monitor with moving object detection.

Also new is a system that can share power between the vehicle and homes, buildings or power grids.

The Leaf’s chassis has been beefed up for improved sta-bility, with heavy components such as the battery pack put in the center of the car to help improve directional stability and bring smoother cornering.

Leaf’s new exterior design makes it look more like a traditional hatchback than it did. It has the Nissan V-motion grille, “boomerang” light signature and floating roof, making the car look similar to other current Nissan models, such as the Rogue compact crossover.

2018 Nissan Leaf has extended range to 150 milesBy G. CHAMBERS WILLIAMS IIIFORT WORTH STAR-TELEGRAM

PHOTO PROVIDED

2018 Nissan Leaf

UPCOMING EVENTS• Tuesday, June 12, 4 to 7 p.m. Open cruise-in,

Monty’s Restaurant, 2515 Tamiami Trail, Punta Gorda (just south of Airport Road. Assisted by VMCCA SW Florida Region. BOGO meal to first 20 collector type cars/trucks/motorcycles to register with Lee, 941-626-9359.

• Save these dates: June 17, 9:30 a.m. to 12:30 p.m. Deep Creek Community Church Father’s Day Celebra-tion, 1500 Cooper St. PG (two-story building just south of Charlotte High School) Assisted by Vintage (formerly Veteran) Motor Car Club of America, SW. Florida Region.

Benefits for attendees with non-modified collector type cars/ trucks or motorcycles at least 22 years old. Must preregister, 941-626-4452.

• July 13, 9 a.m. to noon, National Collector Car Appreciation Day — As proclaimed by the U.S. Senate eight years ago — Muscle Car City, 10175 Tamiami Trail, Punta Gorda, Rick Treworgy, owner and daughter April Patchell, general manager. Assisted by VMCCA SW Florida Region. No need to preregister, simply arrive in any collector type car, truck or motorcycle including modified to show your pride of bring in this great hobby! No fees. Trophies to be awarded. OD’s Lee and Don Royston, 941-626-4452 or 941-626-9359.

• Information for collector car events: Larry Day of Lee County has cruise-in and show information from Naples to Sarasota and east coast. Access his website larrcruisinlist-swfl.com for all the details.

• Also for similar but somewhat different hobby happenings log onto www.musclecarcity.net.

• You may also contact the DJ’s: Tommy Brooks, 941-815-6204 or Randy Wright, 941-380-0650 of Tom’s Traveling Tunes.

Don Royston is president of the Vintage (formerly Veteran) Motor Car Club of America SW Florida Region and may be reached at 941-626-4452 or leekr42@embarqmail.com

NISSAN | 2

SUN PHOTO BY DON ROYSTON

Stunning black and silver 1974 BMW R90-S Sport series with 900cc engine and a 5-speed transmission. The tachometer goes up to 7,000 RPM. Owned by Tony Reed.

ROYSTON | 2

Page 14 E/N/C www.yoursun.com The Sun /Saturday, June 9, 20182 OUR TOWN WHEELS

There are new projector-beam headlights with dual, direct-lens low and high beams; unique rear combination lights; an integrated spoiler; and a new low hood.

The angle of the charging port at the front has been recon-figured for greater convenience, letting

the customer connect the charging cable without bending down. The charging cable that came with our test vehicle would allow for connecting to a 240-volt or 120-volt outlet.

We charged the car twice overnight through a standard 120-volt out-let in our home garage, about 14 hours each time. That allowed for about 50 to 60 percent of a full charge, but because we didn’t let the battery run even close

to completely down, we managed to get it back up to nearly full charge both times.

The new Leaf is 1.4 inches longer than the previous model, and seats up to five people, although we found to be truly comfortable for just four adults. The hatchback lifts up to reveal 23.6 cubic feet of cargo space, which expands with the rear seatback folded — which we did to take home a boxed 55-inch LED TV from the store.

The NissanConnect system running through

the audio/navigation system can help find charging stations, and give the driver the stations’ operating hours and availability. Owners can also use their smart-phones to check the car’s battery-charge status.

The cabin air condi-tioning is energy effi-cient, and a smartphone app allows for remote pre-heating or -cooling of the vehicle’s interior.

The Leaf is assembled at the Nissan plant in Smyrna, Tennessee, near Nashville, which also produces other Nissan vehicles.

NISSANFROM PAGE 1

2018 NISSAN LEAFThe package: Compact,

five-door, five-passenger, elec-tric-motor powered, front-wheel-drive hatchback electric vehicle.

Highlights: Nissan has completely redesigned its Leaf all-electric car for 2018, extending the range on a single full charge to about 150 miles, giving it lots of available new technology, including some self-driving features, and making it more practical for everyday commuting and family use. The car has plenty of power, lots of standard and optional features, and a roomy interior.

Negatives: Range is limited to about 150 miles before recharging of the lithium-ion battery pack is required, so long road trips can be a challenge.

Engines: 110-kilowatt AC synchronous electric motor.

Transmission: Single speed.Power/torque: 147 HP/236

foot-pounds.Length: 176.4 inches.Curb weight range: 3,433-

3,508 pounds.Brakes, front/rear: Disc/disc,

antilock.Cargo volume: 23.6 cubic

feet (behind rear seat); 30 cubic feet (rear seatback folded).

Side air bags: Front seat-mounted; roof-mounted side-curtain for both rows.

Electronic stability control: Standard.

Fuel capacity/type: 40 kWa lithium-ion battery pack; range about 150 miles per charge.

EPA fuel economy (mpg-equivalent): 125 city/100 highway/112 combined.

Base price range: $29,990-$36,200, plus $885 freight.

On the Road rating: 8.5 (of a possible 10).

This one has only 450 miles and truly looks new, purchased while vis-iting Barbers Motorcycle Museum, which has over 1,000 cycles in Leed, Alabama. It was for sale by a private party nearby in 2015. He immediately made a quick deal, paid the seller and towed the Ural back to Florida.

This couple are parents of four grown children plus six grandchildren. She likes to read and attend exercise classes plus visit the grandchil-dren often while Tony does his motorcycles. Next fall and winter you’ll be seeing them out and about at the Sun Newspaper’s Welcome Back Show Nov. 9 and a Veterans Day event Nov. 10 at Fishermen’s Village both coordinated by VMCCA Southwest Florida Region.

The fourth aforemen-tioned motorcycle is quite a contrast to the German BMW’s and Russian Ural as it’s a Japanese-made Suzuki. This particular one is a low mileage, 5-speed gear box and 150 mph speedometer. all original 1963 GS 1100 Katana. It’s been his since 1992 and gets ridden often. It looks and performs like a much newer cycle. It’s because Suzuki hired Hans Muth of Target Design Co., located in West Germany, to come up with a fairly “wild” design for this 1963 and the preceding 1962 1000 Katana roadster.

It’s sort of timeless compared to other 1960-1990 brands and the owner, William “Bill” Schneider of Port

Charlotte, is very proud of it and smiles as soon as he’s on the saddle. I saw this to be true while taking today’s photos.

Schneider had the engine tested on a Dyno machine where it showed 121 HP and on the drag strip and did a quarter mile in 10.9 seconds. This fellow is a real “biker,”

having owned 62 British and Japanese cycles since in his teens. He recently sold 12 after retiring from 42 years of owning and operating a prestigious hair salon in Oakwood, an upscale area near Dayton, Ohio, and moving to Port Charlotte during 2013.

The reason he and

his wife Sheri came to Charlotte County other than wanting to be in warm weather, where he could ride motorcycles almost every day, was to be near her parents. Bill wants it known he also has another favorite

machine, a 2009 Triumph Triple Speed model with a powerful 1,050cc en-gine coupled to a 6-speed tranny with 8,500 original miles.

Her hobbies are read-ing, relaxing and going to the beach together.

He too will be at the aforementioned shows. Formerly being a motor-cycle racer and owner of 15 collector motorcycles at the same time it was a pleasure to interview and write about the people featured today.

ROYSTONFROM PAGE 1

SUN PHOTOS BY DON ROYSTON

Tony Reed owner of the 2014 Ural Russian motorcycle made in a plant in Ural Mountain area of western Russia since 1943 – very similar to the BMW Army Motorcycle used in WW II, even to having outer sidecar wheel shaft driven. All were Olive Green. The Russian Army still uses them.

This motorcycle is as timeless as it looks and performs like a much newer cycle, proudly owned by Bill Schneider since 1992.

Speedometer/tachometer in one unit, red line at 8500 screaming RPM of the 1963 Susuki.

The 1963 GS 1100 Katana, very powerful Dyno proven 121 HP engine and on drag strip 10.9 seconds.

Safety White BMW RS100 Rally Sport Series featuring a 1000cc (61 cu. In.) engine, 5 speed tranny. A very desirable model.

CONVERTIBLE TOP INSTALLATION

1946 & Newer Convertible Top Installation and Seat Upholster

Hydraulics sales, service, & installation5530 Indepedence Court,Punta Gorda, FL

941-639-0437www.hydroe.comad

no=

5053

6626

adno

=50

5363

48

LEASE YOUR HEARING AID• Affordable $19 - 69 a month per aid• Free batteries• 5 year loss & damage coverage• 5 year warranty• Replaced every 5 years• Purchase at any time

Call 627-04643095 Tamiami Trail, Unit B

Port Charlotte, FL(between Olean & Elkcam Blvds)

HEARING HEALTH CARE CENTERSwww.eartronics.com

Dr. Robert HooperBoard Certifi ed

Doctor of AudiologySince 1975

14 Day RiskFree Trial

adno=54533623

The Sun /Saturday, June 9, 2018 www.yoursun.com E/N/C Page 15 3OUR TOWN WHEELS

With credit card skimmers becoming more and more of a problem in Southwest Florida, Punta Gorda City Council members have decided to take action to help the city’s police department prevent skimmers at gas stations in the region.

Punta Gorda staff is drafting an ordinance similar to that of Cape Coral’s to protect its residents and visitors. Based on Cape Coral’s move, Punta Gorda Police Chief Pam Davis said there are three options available for an ordinance.

“A different locking device (on the pump door) so the key is unique to that gas station; put a system in place so that if that (door) is opened without a unique code, it will shut down the whole pump so that no one can use it; or to put an encryption device that encrypts all of our credit card information when we use the pump,” Davis said.

For many gas station pumps there is a universal-type key which makes it easy for criminals to install credit card skimmers.

“Having a unique key for each gas station is a good deterrence, and if (gas station owners) go even further and make the pump able to malfunction if anybody opens (the pump) ... that’s even better.”

Skimmers are illegal card readers that can be attached to payment terminals, such as gas pumps or ATMs. According to the Federal

Trade Commission, the skimmers take data off a credit or debit card’s magnetic stripe. Criminals can then sell the stolen data or use it to buy things online.

Another part of the problem in detecting credit card skimmers is that most of them are inside the pump, according to Davis.

“I get a lot of questions about how can I tell that there’s a skimmer on these pumps and 95 percent of the time you can’t because they’re on the inside,” said Davis.

Currently, the Department of Agriculture requires gas pump doors to have a blue security tape along the hatch and the pump. If it is broken, Davis said that people should contact the DOA and report it.

Council Member Lynne Matthews said she was a victim of credit card skimmers a few years ago.

“It’s a very real problem,” said Matthews. “We have a lot of folks who are getting their credit compromised and I have a big concern for the safety of the people that live here and the visitors to our city.”

Davis said it’s too early to tell if Cape Coral’s

ordinance has had an effect on the area’s skimmer issues.

“They haven’t really been able to tell their success rate,” said Davis. “I have a feeling that the fact that they have this ordinance is probably pushing the criminals up this way. It’s not a bad idea to be talking about this.”

Davis couldn’t provide an exact price that station owners would have to afford to upgrade the potential ordinance.

“Once you get into the other security measures (it could be burdensome),” said Davis, “but it’s probably a couple hundred bucks a pump to do the locks.”

Local Pik N’ Run owner and County Commissioner Joe Tiseo went proactive on the skimmer issue a few years ago.

“I called a local lock shop to install key locks on the (pump) doors and they fabricated a clamp inside the door,” Tiseo told the Sun.

At that time, he said he paid $200 to $250 per door through a locksmith. “A couple 100 per door is worth it,” said Tiseo.

Any new gas stations should come equipped with locks or sensors,

according to Tiseo, but the new technology like the keypads or sensors might be difficult for smaller, non-corporate stations.

Depending on a city’s particular mandate, he believes there should be an appropriate amount of time for station owners to implement the changes.

“You need time (to upgrade),” said Tiseo. “... to order the material, time to install it. This should be a phased approach. Give people a chance to catch up.”

Despite being proactive on the skimmer issue, Tiseo has had two incidents since installing the locks.

“Each time, the (gas) technician forgot to lock the door back.”

PGPD will be talking to gas station owners for more input on prevention and implementation of

new technology to prevent credit card skimming.

As of this report, there is no timeline for the drafting of the city’s ordinance. The last reported skimming incident in Punta Gorda was in early May.

In other news: The roundabout at

Laishley Park in Punta Gorda will be under construction soon, potentially limiting access to the current parking area north of the roundabout. Construction is projected to begin within two weeks.

“Some temporary restrictions during certain phases of the construction (might occur),” said Lucia Ross, communications manager with the city. “But if the lot needs to be closed for

any length of the time the public will be notified.”

Bonness Construction of Naples has been awarded the contract to begin the work, which will add around 40 more parking spaces.

The project is expected to be completed within 120 to 150 days with a total cost of $273,579.74.

“It’s a tight time-frame,” said Howard Kunik, Punta Gorda city manager, “but (from) about June through October they should have it completed.”

Project design and engineering was paid for by the land lease holder of the Laishley Crab House Center building. Construction is being funded by the Punta Gorda Community Redevelopment Agency (CRA).

Email: dsutphin@sun-herald.com

Punta Gorda drives to stop gas pump skimmersBy DANIEL SUTPHIN

STAFF WRITER

PHOTOS PROVIDED

The inside of a gas pump door with a skimmer attached.

A credit card skimmer found at a gas pump.

24008 Riverfront Drive | Port Charlotte, FL 33980DRHorton.com/SWFLA | 239.225.2690

*Event date and time subject to change or cancellation without notice. **Home and community infor-mation, including pricing, included features, terms, availability and amenities are subject to change

or prior sale at any time without notice or obligation. Pictures, photographs, features, col-ors and sizes are approximate for illustration purposes only and will vary from the homes as built. ^Square footage dimensions are approximate. Florida Registered Building Contractor License # CBC1258802

Model HomeGrand Opening

Today, June 9 | Noon to 2pm*

Tour two professionally decorated model homes

View quick move-in opportunities

Enjoy tasty treats and refreshments

COMMUNITY HIGHLIGHTS• Single-family homes from 1,478 to 3,148 Sq Ft.^

• Gated community with central location near

Fishermen’s Village and Charlotte Harbor

• Amenity center including a heated pool,

fitness center and gathering pavilion

SINGLE-FAMILY HOMES $200s*FROMTHE LOW

adno

=50

5364

89

Page 16 E/N/C www.yoursun.com The Sun /Saturday, June 9, 20184

LOCAL SPORTSLOCAL SPORTS

Contact usBenjamin Baugh • Editorbbaugh@sun-herald.com or 941-206-1175Bryan Levine • Staff writerblevine@sun-herald.com or 941-206-1122Vincent Portell • Staff writer vportell@sun-herald.com or 941-206-1185EMAIL: sports@sun-herald.comFAX: 941-629-2085

SunCoast Sports NowWhen news breaks, we blog it atwww.suncoast sportsnow.com

Like us and share our photos on Facebook: facebook.com/SunCoastSports

Follow us on Twitter for live updates and breaking news: @SunCoastSports

How to …Submit a story idea: Email

sports@sun-herald.com or call the sports department at 941-206-1175. Must contain name, address and number.

Report a high school result:

Call 877-818-6204 or 941-206-1175.

To report an error: Call the sports department at 941-206-1175 or email sports@sun-herald.com.

Editors note: Part 2Gifts and talents often

come with responsibility. Larry Taylor recognized

the gravitas associated with his basketball skills and wondered how he could use it with his ministry.

Every successful endeavor comes as the result of a great idea. The thought for Vertical Vision came to Taylor while sitting in a car with a friend in 2016.

“I thought, ‘How am I going to reach others,’” said Taylor, when com-ing up with the idea in creating the 501(c)3 not-for-profit organization. “How am I going to help youth understand what it takes to be good at this game. But I also wanted to help them with their development and their personal lives; I took that and came up with the name Vertical Vision.”

A defined objective and a life with meaning and purpose, also contributed to the name. Taylor places an emphasis on being focused to help overcome adverse situations.

“No matter what’s going on in your life, the valleys you might be going through, the challenges that may hit you, no mat-ter what you’re involved with, there are going to be hard times,” said Taylor, who maintains a full schedule, serving as a graduate assistant while studying for his MBA at Southeastern University. “If you can keep your eyes up, your mindset and your life focused on whether it’s your faith or family, the goal that’s driving you, keep your eye on it. I believe that

you’re going to get it, and you’re going to be a better person because of it. That’s kind of the mindset behind Vertical Vision.”

The ministry itself has expanded beyond the local community, having a global and nationwide impact. Vertical Vision has conducted camps not only in Port Charlotte at the Community Christian School, but in Port Arthur and Beaumont, Texas, with another clinic to be held this July in Indiana. The Vertical Vision team qualified for a national tournament in South Dakota, an event Taylor wasn’t able to attend because of his graduate assistant responsibilities.

However, the minis-try’s outreach has gone far beyond that of the continental United States. Taylor’s father Kurt, helps his son with Vertical Vision, and conducted

several clinics in Israel. This August, Vertical Vision will be holding camps in China.

“I’m a firm believer in trusting in God. In allowing him to do what he’s going to do with what he gives us,” said Taylor.

One of Taylor’s former teammates at Southeastern University, Matthew Crowe, plays a large role in helping him with the ministry, he said. Crowe, like Taylor, enjoyed a successful collegiate basketball career, leading the country in 3-point field goal percentage during his senior year.

“He’s (Crowe) come along side me, and has kind of been my partner,” said Taylor. “He was there with me in Texas. He’s going to be with me in Indiana and China. He’s also a vital part of Vertical Vision.”

It seems as if Taylor is always in motion, not one to ever remain static and stationary. The word complacency doesn’t seem to be a part of his vocabulary. Faith provides a light for Taylor, and from that all things are possible.

“No matter what you’re doing in life, you always have a ministry,” said Taylor. “Whether you’re working part-time at McDonald’s or you’re the CEO of Nike, I feel wherever you’re at, whatever you’re doing; you have an opportunity to impact people.”

Taylor’s faith has provided him with a road map, allowing him to use his talents to share his ministry to help others.

“It’s so personal; God wants to use us, and use us for a lot of things,” said Taylor. “But we have to be willing to take action as well. We just can’t ask God to do something...that’s kind of why God has put a passion in my heart for younger people, and being able to reach people has been amazing.”

Vertical Vision has helped student athletes by providing four

financial scholarships to four-year college students, during the past four years, helping them overcome challenges, while they’re realizing their dreams. The program has also been involved with several other charitable endeavors as part of their altruistic outreach, including a clothing drive last summer for the Gene Matthews Boys and Girls Club in North Port.

For more information about Vertical Vision, you can access their website at verticalvision.org, or call 941-380-1386.

A higher calling By BEN BAUGHSPORTS WRITER

BASKETBALL: LARRY TAYLOR’S ‘VERTICAL VISION’

PHOTOS PROVIDED

Vertical Vision provides a strong foundation for young athletes, allowing them to grow not only as basketball players but as people.

Vertical Vision has awarded four scholarships during the past four years to deserving four-year college students, so they can pursue their athletic dreams.

Vertical Vision is a ministry that combines faith and basketball.

LOCAL SPORTS CALENDAR

SPORTS CAMPS2018 North Port High

SchoolBasketball Summer

Camp: June 11-15 Boys and Girls in Grades K-9; $80 per week or $150 for both weeks — 8:30am-Noon; Campers may be dropped off starting at 8am. Campers will develop skills for the next level from the NPHS basketball coaches and players. Awards given daily for daily competition; Final competition and games on the main court on Friday! Two campers will receive a camp t-shirt. Questions Contact: Coach Ryan Power: 772-486-5628 ryan.power@sarasotacountyschools.net or Coach Dale Huffman: 941-586-3435 dale.huffman@sarasotacoutyschools.net.

SAILINGEnglewood Sailing’s

Popular Summer Sailing Camps: Learn to sail or improve your skills on beautiful Lemon Bay this

summer. Registration is

now open for youth ages 10-17 at the Englewood SKY Family YMCA. Camps provide supervised instruction in the fundamentals of sailing and boat handling, as well as safety, seamanship and environmental awareness. Instruction is provided by adult U.S. Sailing certified instructors. The ability to swim is a prerequisite.

Camp Dates: June 18-22 and July 9-13, from 9-3 daily. Cost: $135, with a $10 discount for Y or ESA members. Camps are held at the ESA Sailing Center at Indian Mound Park in Englewood.

For more information, contact Laurie O’Gara at (908) 310-7975 or the Englewood SKY Family Y at (941) 475-1234. Please visit our website at englewoodsailing.org. Camps are limited to 22 participants each.

Charlotte Harbor Multihull Association: For multihull owners or

those interested in them. No dues. Meets first Monday of each month 6 p.m. at Harpoon Harry’s. Visit http://groups.yahoo.com/group/CHMA/ or call Ron, 941-876-6667.

Charlotte Harbor Community Sailing Center: Year-round weekly sailing classes for youth and adults. Monthly Portsmouth racing second Saturday each month. Family membership $140 per year includes use of boats on days open. Discounts available for multiple family members taking a class. Classes open to public and include beginning learn to sail, learn to race, advanced race training, tactical racing, water safety. Contact 941-456-8542 or email at thesailingcenter.org@gmail.com or web at www.thesailingcenter.org or Facebook page Charlotte Harbor Community Sailing Center.

Learn to Sail: Learn to Sail is offering youth

sailing summer courses weekly from June 4 through August 10 at the YMCA Bayfront Center, 750 Retta Esplanade, Punta Gorda. The cost is $165 per week. Limit of 12 students per week. Resgister and pay online at www.learntosail.com or call 941-999-1102 for more information.

SOCCERCharlotte Tarpon High

School Preseason Camp: The Charlotte Tarpons will be conducting a high school preseason camp June 25-29, 8 a.m. to 10:30 a.m. grades 7 through 12, at the Charlotte High School Soccer Field. The cost is $50 per student. Checks should be made payable to Charlotte High School, and be received prior to June 22. The checks, registration and wavier should be mailed to: Charlotte High School, Attn. Greg Winkler, Boys Soccer, 1250 Cooper Street, Punta Gorda, FL, 33950. If checks are received after June 22, the cost will be $75. The fee includes a t-shirt and water bottle. The camp director is Greg Winkler, Charlotte High School Boys Soccer Coach, 2012 NSCAA National Coach of the Year. The objective of the camp will be to provide an opportunity for the players’ to immerse themselves into the Charlotte Boys system of play. There will be individual skill

work and team tactics presented during the week. The week will also include team-building activiites and skills competitions.

SWIMMINGCharlotte County

Swimming: Year-round USA Swimming team provides instruction and competition ages 5 and up. Visit www.ccswim.org or call Susan, 941-628-1510.

RUNNINGZoomers: The

Southwest Florida club emphasizes running events and triathlons. Visit zoomersrun.com for information.

BASEBALLSenior Men: The South

Florida Suns, men’s over-50 baseball team, is looking for players. All positions needed. Call 941-456-5229.

MODEL SAILINGClub schedules:

Sun Coast Club meets Monday, Wednesday and Saturday, 10 a.m. to 3 p.m. at South County Regional Park in Punta Gorda. Open to the public. 941-628-8802.

Boating Skills class

The Englewood Coast Guard Auxiliary will be offering their premier Boating Skills

and Seamanship class in June at their station, 1949 Englewood Road (State Road 776).

The class is 6:30 p.m. to 8:30 p.m. Mondays, Wednesdays and Thursdays over two weeks from June 11, 13, 14 and June 18, 20, and 21. Students will learn knot-tying, marine radio use, navigation and rules of the road, choosing the right boat, engine and life jackets, plus trailering, Florida laws, anchoring and general marine courtesy. Cost is $50 for one person, $65 for two sharing the same book.

The class is taught by Coast Guard Auxiliary instructors. Space is limited, to attend you must pre-register. Call Dane Hahn 941-681-0312 to reserve your space.

Englewood Bike Night

The Moose Riders of Elks Lodge 1933 will present Englewood Bike Night from 5 p.m. to 10 p.m. June 16 at Pioneer Park, 348 W. Dearborn St., Englewood. The evening will feature rock band Maiden Cane with the Chris Walker Band and the Trey Wanvig Band. There will be lots of vendors, and several establishments are open for food and libations. For more information, visit Englewoodbikenights.com.

The Sun /Saturday, June 9, 2018 www.yoursun.com E/N/C Page 17 5OUR TOWN WHEELS

ENGLEWOOD — The Englewood Little League 11-12 and 9-10-11 All-Stars have started practice for the District 16 tournaments.

The 11-12 All-Stars are managed by Sean Kirsten and the 9-10-11 All-Stars are managed by Shane Whitehead.

The 11-12 team has

five players from the champion Angels,and four each from the Phillies and Red Sox. The Angels came on strong in the second half of the season to win the league championship.

“We look strongest right now on defense,” said Kirsten of his 11-12 team. “We also look strong with our hitting. We have a number of players who can pitch for

us.”Members of the

11-12 All-Stars include Devyn Kirsten, Bryson Vaughn, Caleb Whitmore, Ethan Grossenbacher, Jarrett Powers, Gabe Todaro, Carson Moore, Donte Taylor, Matthew Neumeyer, Andrew Pulaskie, Matthew Whitmore, Aidan Wear and Wyatt Bush.

Whitehead coached the Royals to the Englewood

minor division crown. Members of the 9-10-11 team include Brennan Vaughn, Tyler Whitmore, Andrew Smith, Nevaeh Warren, Wyatt Seckel, Riley Wilson, Wesley Stine, Jack Boisvert, Luke Brown, Grant Curry, Brody Catanzarite, Collin Ewing and Colton Whitehead.

All of the games are scheduled to be played at the Atwater Community

Park in North Port. The tournaments are scheduled to be doubleheaders.

The 9-10-11 team will start play June 15 at 7 p.m. against Venice. The 11-12 team won’t start until June 23 and who they play is uncertain.

“We’ll have to see how they change the schedule if one of the teams withdraws,” said Kirsten.

The Englewood Junior

division All-Stars are composed of players from the Rangers and Red Sox. They will open their District 16 tournament two of three playoffs June 25 against the Sarasota-Venice All-Stars. The games will be played at the Atwater complex. P.J. Dillmore is the manager and Wally Rutan is the assistant coach. The team is practicing four days a week.

Englewood All-Stars prep for tourneysBy GARY BROWN

SUN CORRESPONDENT

NORTH PORT — North Port Little League’s three all-star District 16 teams are preparing for its tournaments.

And unlike the past, where North Port’s teams had to travel to Venice or Sarasota, this year’s tournaments will all be at North Port’s Atwater

Community Park, weather permitting.

The 11-12 all-stars are managed by Mike Cooper of the major division Rays, the 10-11 all-stars are managed by Dave Santimauro of the major division Tigers and the 8-10-11 all-stars are managed by Chris Stephens of the minor division champion Stone Crabs.

Santimauro led the

Tigers to a second-place finish in the city tournament in the major division. They took the city champions Blue Jays to an extra game for the championship.

“We look pretty good so far,” Santimauro said. “We’re strong at hitting, defense and pitching, pretty good all around.”

Several of the 10-11 all-stars were on the 8-10-11 all-stars last season.

Stephens has three of his Stone Crabs players on the 8-10-11 all-stars roster: Clan Stephens, Kayden Davidson and Max Bumgarner. The Stone Crabs have won the last two city minor division championships.

Other members of the 8-10-11 all-stars include Dominic Poole, Caden Racean, Hunter Carlson, Xavier Tison, Gerardo Chow-Santana, Rocco Valentine, Ayden Baker,

Peyton Rassbach, Ty Murray and Ian Worden.

Members of the 10-11 all-stars include Eli Porinchak, Mason Allen, Cooper Boggess, Logan Cook, Shalom Carrasquillo, Bradyn Williams, Jacob Lombard, Dwon Stellwag jr., Jayden Carpenter, Nikolas Posilovich, Reed Backstrom, Landon Davidson and A.J. Heydet.

The 8-10-11 North

Port all-stars will open play against Sarasota American at 10 a.m. June 16. The 10-11 all-stars open June 16 against the winner of the Venice-Sarasota American game June 15.

The 11-12 all-stars won’t start its tournament until June 25, when they will play the winner of the Venice-Sarasota American game played June 24.

North Port all-stars begin practice for tournamentsBy GARY BROWN

SUN CORRESPONDENT

COMMUNITY NEWS BRIEFSCar show

The San Pedro Quarterly Car Show takes place from 10 a.m.-2 p.m. today at 14380 Tamiami Trail, North Port. It is open to all years, makes and models with a $10 donation per entry. No charge for attend-ees. The event includes Pastor’s Choice trophy and 20 Judge’s Choice trophies. Food will be available for purchase and entertainment comes from the Herman & the Cruisers band. The day also includes a 50/50 draw-ing and door prizes for entrants. For more information, call Steve at 941-423-6690.

Knight at the Races

North Port Knights of Columbus hosts Knight at the Races at 7 p.m., Saturday, June 16 at the North Port Jockey Club, 3050 Pan American Blvd. The cost for the event is $4; light snacks are provided. For those coming in groups of eight or more or for information, call Paul Patterson 848-448-0797 or Tony 617-320-1759.

Father’s DayThe Ladies Auxiliary

of AMVETS 312 is hosting a Father’s Day dinner from 1-4 p.m. June 17 at the post. It includes ham, potatoes,

green beans, salad and dessert. Members of AMVETS Post 312 who are fathers will eat free; others are requested to pay a $10 donation per meal. The post is at 5070 Chancellor Blvd., North Port. For more information, call 941-429-5403.

Lunch and LearnA workshop on the

new tax law and impli-cations is the focus of a Lunch and Learn set from 11:30 a.m.-1 p.m. Thursday, June 14, at Sarasota Memorial Healthcare, 2345 Bobcat Village Center Road, in North Port in its commu-nity room on the second floor. “The monumental

Tax Cuts and Jobs Act (TCJA) was signed into law late in 2017. It has been hailed as a boon for big business. But while the TCJA also benefits many small businesses it presents some new obstacles,” according to a news release. Terri Reed, of Cypress Bay Accounting, will discuss key provisions that may affect small businesses. North Port Small Business Lunch and Learn workshops are hosted by North Port Area Chamber of Commerce in part-nership with North Port and Toastmasters International of North Port. Lunch is pro-vided. Registration in

advance is requested by going online to www.northportareachamber.com.

Volunteers neededNorth Port’s Meals

on Wheels is growing and seeks volunteer drivers and kitchen assistants. It is moving into a larger facility and increasing its client base. Anyone interested can call Teddy Repose at 941-685-6969 or email npmealsonwheels@gmail.com.

Summer learning program

The Sarasota County Libraries’ Summer Learning program

returns through Aug. 4. Shannon Staub Public Library will celebrate its with a “Rock the ’80s” kickoff party is from 11:30 a.m.-4 p.m Saturday, June 9. Officials said there are activities for everyone, including a disc jockey from 1-3 p.m., “creating the soundtrack for our ’80s prom party.” The storytime event will features Kenny Loggins’ “Footloose” along with Chris van Allsburg’s “Jumanji” and have dancing and audience participation, the library said. It also has face painting, arcade games, crafts, an escape room for teens based on “Stranger Things,” prizes and more.

AS WE WORSHIPHOPE LUTHERAN

CHURCH, ELCA

LED BY THE SPIRIT, WE SERVE GOD AND SHARE CHRIST’S LOVE WITH ALL.

Come and see God’s Love in action.

Saturday Worship - 5:30 pmSunday Worship - 10:00 am

14200 Hopewell Ave, Pt. Charlotte, FL941-697-2345

www.hopelutheranpc.org

Northside Christian Church

685 North Indiana Ave. (776), Englewood, FL941-474-4437

Sunday School................9:00AMWorship Service.............10:00AMBible Study, Wed............7:00PM

Rotonda West Community Church501 Rotonda Blvd W, Rotonda, FL

Dr. Michael McLerren PastorSunday worship is

10:30 a.m.Nursery provided for up to age 5

941-697-2100

St. Francis of AssisiCatholic Church

Masses: Weekdays: 8:15 am

Sat: 3:00pm, 4:30pm (Jan. thru Easter) 4:00pm (Easter thru December)Sun: 7:30am, 9:00am, 10:30am,

12:00 Noon (Jan thru Easter)8:00am, 10:00am (Easter thru December)

Sacrament of ReconciliationSaturday 3:00 pm

Rev. Richard York, Pastor

www.sfoachurch.com5265 Placida Rd., Grove City

941-697-4899

REDEEMERLUTHERANCHURCH

& CHILD CARELCMS

Pastor Jim Kress

Sunday Worship 9:15 AMSunday School 9:15 AM

Adult Bible Class 8:30 AM

6465 Mayport St., Englewood941-475-2410 — www.redeemerfl .com

551 Rotonda Blvd. West

941-697-3313Email: offi ce@alivingfaith.org

www.alivingfaith.org

Sunday Worship 9:30 amThe Rev. Dr. Brian Armen, Pastor

Community Presbyterian

ChurchRev. Dawn Mayes, Pastor

Sunday Worship10:00 a.m.

If you are looking for COMMUNITY,

you’ll fi nd it here!

941-474-9579www.cpcenglewood.com

405 S. McCall Rd., Englewood, FL 34223

Early Worship - 8:30amMain Worship - 10:30am

Worship Center Now Open!140 Rotonda Blvd. West

941-475-SHIP (7447)fcenglewood.com

NEW

Pastor Tim DavisSunday Worship, 9:30 am Lemon Bay High SchoolPerforming Arts Center,

2201 Placida Rd, 941-380-1388

Follow Our Live Stream at www.alwcenglewood.com

“Ministry FIRST!”

ST. DAVID’S EPISCOPAL

CHURCH

SUNDAY WORSHIPService 9am

474-3140401 S. Broadway

stdavidsenglewood.orgEAT • PRAY • LOVE

Calvary Baptist CHURCHJohn M. Boutchia III - Senior Pastor

Sunday School - 9:45amSunday Worship - 11:00am & 6pmEnglewood Bible Hour - Wed. 7pmYouth Group & Kids - Wed. 6:30pm

75 Pine St. 475-1555• www.calbaptist.net

11050 Willmington Blvd. Englewood,FL www.wcbaptistchurch.org • (941) 475-5363

Sunday WorshipMorning Worship 10:15 amEvening Worship 6:00 pmPastor: Rev Clif Burritt

PENTECOSTALS OF ENGLEWOOD UPC3650 N. Access Rd., Englewood, FL 34224

941-460-8797Pastor Daniel Dagan

SundayMorning10:30 am

WednesdayRecovery Class

6:00 pm

WednesdayWorship7:00 pm

ENGLEWOOD EASTCHURCH OF CHRIST

941-475-4973 • www.engchurch.org

9600 Gulfstream Blvd., Englewood, FL 34224-9256

Senior Minister, Jim ChandlerSUNDAY

Adult Sunday School 10 amWorship Service 11 am

WEDNESDAYFellowship 6 pmBible Study 6 pm

ENGLEWOOD CHURCHES

Crosspoint Church of NazareneSunday School at 9:45 am

Morning Service at 10:45 am Children's Service at 10:45 am Adult Fellowship at 5:30 pm

Wednesday Bible Study at 6:30 pm404 W. Green St., Englewood

941-475-1034

8 But what saith it? The word is

nigh thee, even in thy mouth,

and in thy heart: that is, the

word of faith, which we preach;

9 That if thou shalt confess with

thy mouth the Lord Jesus, and

shalt believe in thine heart that

God hath raised Him from the

dead, thou shalt be saved.

10 For with the heart man

believeth unto righteousness;

and with the mouth confession

is made unto salvation.

11 For the scripture saith,

Whosoever believeth in Him

shall not be ashamed.

12 For there is no diff erence

between the Jew and the Greek:

for the same Lord over all is rich

unto all that call upon Him.

13 For whosoever shall call upon

the name of the Lord shall be

saved.

Romans 10: 8-13

adno

=54

5355

77

Page 18 E/N/C www.yoursun.com The Sun /Saturday, June 9, 20186 OUR TOWN WHEELS

Look for a third crossword in

The News Wire section.

TODAY

Dragon Boat Paddling, Learn to paddle/race dragon boats. Wed&Sat 8am Thur 5:30pm 4500 Harbor Blvd 941-740-1286 please call for availability

CCDems Club, 10:30 am 3596 Tamiami Trail, Sunnydell Plaza #102 Port Charlotte, FL 33952 941-258-3542 Local candidates will speak.

Eagles, Eagles 23111 Harborview Rd PC 941-629-1645 dinner 5-8 Open Mic Billy G

Bingo, Cultural Center 2280 Aaron St. 10:45am-3:30pm. Game packs start at $13. Over 25 games w/payouts up to $250. 625-4175.

Deep Creek Elks, Dinner 5-8, Reservations Required, Prime Rib And More, Music With Sensations 6:30-9:30

Punta Gorda Elks, Lunch 11-2, Dinner 5-8,Tiki open at 3, Music by Black Velvet 6:30-9:30@25538 Shore Dr PG 639-8180

Dinner Dance, Not So Formal Formal Dinner Dance 5-10, A Quarters for a Cause supported event

SUNDAY

Punta Gorda Elks, Breakfast 8-12,Bar & tiki open at 12, Funday Sunday 2-5, Music by Tiki Tom@25538 Shore Dr. PG 639-8180

Punta Gorda Elkettes, Elkettes Thrift Shop open 8:30-noon@25538 Shore Dr. PG 637-2606 Public welcome

Prime Rib Dinner, Cultural Center 2280 Aaron St. Enjoy our $11.95

Prime Rib Dinner in Beaches Café. Full menu also available.

Eagles, Eagles 23111 Harborview Rd PC 941-629-1645, breakfast 7:30-11 Funday with Linda NASCAR/Bargo 12-7

AL 110-show me money, Show me the Money – join us for an afternoon of fun. Starting at 1:00 pm

Sunday Bingo, 1-5PM Every Sunday at VFW Post 5690, Port Charlotte, Smoke Free, Lunch avaiable, Info 941-235-8992

Feet & Ankles, Strengthen from the Ground Up: Feet & Ankles, Sunday, June 10th, 1 – 3pm, $35, The Yoga Sanctuary

Fellowship Church YFF, FC YFF/Blast is for young families w/kids, to get together for fun & food. It’s held at Rotonda Park @ 4:30pm 475-7447

MONDAY

VBS Daniel & Babylon, Mon-Fri June 11-15, 5:30-8:30pm w/light dinner. Reg.form at GulfCoveChurch.

com. Gulf Cove UMC, 1100 McCall, PC. 697-1747

Eagles, Eagles 23111 Harborview Rd PC 941-629-1645 lunch 11-2 pm dinner 5-8 Trustees meet 10AM

Punta Gorda Elks, Lunch11-2,Chicken Night4:30-7:30,Music by JerseyVic4-7,Karaoke with BillyG7-9:30,tiki open at3@25538 Shore DrPG639-8180

Punta Gorda Elkettes, Elkettes Thrift Shop open 4-7pm@25538 Shore Dr. PG 33950 941-637-2606

PC Moose Lodge Bingo, Early birds 5 to 6pm Jackpot Bingos 6-10pm, Food available 4-6pm

Bar Bingo–Am Leg 110, Bar Bingo – Specials, Hot Ball – Open to Public – Starts at 6:00

TUESDAY

Wood Carving Club, Charlotte woodcavers 8-12 noon, Punta Gorda Boat Club W Retta Esplanade. All Welcome to visit, join and enjoy.

TODAY

Spanish Story Time, Bilingual stories, songs, & activities Ages 3-11.10:30 am 2nd Sat. Elsie Quirk Library, 100 W. Dearborn St., 861-5000

Corn hole 12:30pm, Play Corn Hole indoors at Rotonda Elks. Bring a buddy or two, or come solo. Sign in 12:30pm games at 1pm $2 fee.

BINGO, VFW 10178 Auxiliary 550 N. McCall Rd. Englewood 1:00 - 3:30 PM Public Welcome 941-474-7516

Asolo Kids Workshop, Storytelling workshop for ages 5-13 based on Jungle Book 1:30 Register scgov.net Elsie Quirk Lib 100 W Dearborn 861-5000

Karaoke Night, Come out and Sing. Karaoke starts at 6:30 PM. 3436 Indiana Rd. Post 113 Rotonda West.

SUNDAY

Eagles Breakfast, $7, 8:30-11:00 am, the Eagles, 250 Old Englewood Rd. 941-474-9802 Membership drive, open to the public

Broasted Chicken, Broasted Chicken Dinner 2-4pm. Lodge opens at noon. Flag Service at 1pm. Members & guests. Rotonda Elks.

Flag Day Service, Come and join us as we commemorate the adoption of our Flag at 1pm with Honor Guard Service. Rotonda Elks

Sunday Blue Plate, Italian Sausage VFW Aux. 550 N McCall Rd.

4:00 - 6:00 PM Dine In Carry Out, $6:00 Public Welcome. 941- 474-7516

Fellowship Church YFF, FC YFF/Blast is for young families w/kids, to get together for fun & food. It’s held at Rotonda Park @ 4:30pm 475-7447

Karaoke @ the Eagles, with Gil & Rhonda from 6-9 pm at the Eagles, 250 Old Englewood Rd, 941-474-9802. Member drive. Food available to 8 pm

Bar Bingo, Bar Bingo starts at 6:30 PM. Come out and play! Post 113 3436 Indiana Rd. 697-3616.

MONDAY

Crafting, Help us to craft items; bring lunch, we supply dessert at Lemon Bay Woman’s Club, 51 N. Maple St. 9:30 - 12:30 681-2048.

Table Tennis (Open), Englewood Sports Complex, 941-861-1980, 9:30-12:30p. Open to all skill levels. $2 to play!

Partners in Play, Share meaningful play with your child ages 0- 5 limit 12 families 10:15 or 11:45 Elsie Quirk Lib 100 W Dearborn 861-5000

Euchre, Euchre, Every Mon and Wed @ l:00 PM, VFW Post 10178, 550 N McCall Rd. (941)474-7516 Come join us

Read with the Dogs, Read with pet therapy dogs from Suncoast Humane Society Ages 5-11, 3:30 pm, Elsie Quirk 100 W Dearborn St 941-861-5000

AYCE Spaghetti, AYCE

Spaghetti w/ salad bar. Only $8.00 No music on this Monday. 3436 Indiana Rd. Rotonda West. 697-3616.

VBS Daniel & Babylon, Mon-Fri June 11-15, 5:30-8:30pm w/light dinner. Reg.form at GulfCoveChurch.com. Gulf Cove UMC, 1100 McCall, PC. 697-1747

Zumba Gold & Toning, Get fit while working out with Ricki to world music at Lemon Bay Woman’s Club, 51 N. Maple St, 6-7 pm, $7 each. 445-1310

TUESDAY

TOPS 167 Suncoast, Learn how to ‘Take Off Pounds Sensibly’ & keep them off. 8-9 am Suncoast Aud. $4/Mo. Info: 475-0449. Register: 473-3919.

Badminton, Englewood Sports Complex,9-12p, 941-861-1980. $2 to play!

Beginning Line Dance, Learn steps and dances at Lemon Bay Woman’s Club, 51 N.Maple St. 9 - 10 am, $3.00, 474-1438.

Table Tennis (Open), Englewood Sports Complex, 941-861-1980, 9:30-12:30p. Open to all skill levels. $2 to play!

Line Dancing, Dance with Harry to country, pop & standards at Lemon Bay Woman’s Club, 51 N. Maple St. 10-11am, $3, 474-1438.

Plant Clinic, Plant Clinic @ Charlotte Englewood Library 10-12 Every Tuesday & Thursday, Florida Master Gardeners, Free.

TODAY

North Port VFW, Members & Guests, Pool Table, Bowling, Golf, Jukebox...what’s your pleasure. 4860 Trott Cir, NP 426-6865

AMVETS 2000 Euchre, Euchre 11:30-3:30pm $10 entrée fees Belmont Races @ Amvets 401 Ortiz Blvd NP 941-429-1999

Storyteller Workshop, Author Tom Hart offers free storytelling workshop at 12:00 pm on Saturday, June 9 at North Port Library. 941-861-5000

Adult Boxing, USA Boxing. Self-defense, balance, conditioning, confidence, memory. Sat. 2-3 at Morgan Center. $10. 239-292-9230.

Free Author Event, Free presentation by author Leela Corman on Saturday, June 9 at 2:00 PM at North Port Library. 941-861-5000

Women’s Self Defense, Free class Sat.6/9 3 to 5 PM 3951 Woodmere Park Blvd Venice Sensi Craig New Hope Com Church info Larry 941-549-3402

AMVETS 312 Dinner, Dinner 5-7 Sheppards Pie W/Roll $6.00 Open Jukebox Public welcome 7050 Chancellor Blvd NP 941-429-5403

SUNDAY

AMVETS 2000 Special, Best Breakfast in Town 8-11am Large menu to choose from only $7 incl/bev 401 Ortiz Blvd NP 941-429-1999

AMVETS 312 Breakfast, 8:30-11:00 Great selection $7 - $1 Bl. Marys Dogs&Burgs 1-5 Canteen Bingo 2-4 7050 Chancellor Blvd NP 941-429-5403

North Port VFW, Members & Guests, Open 10AM-8PM, $0.25 off of drafts, domestic bottles & well drinks, 4860 Trott Cir, NP 426-6865

SOA Fry & Grill Day, Relax & enjoy let the Sons Amvets 2000 do the cooking large menu to choose from 401 Ortiz Blvd NP 941-429-1999

Writers on the Air, 3:00 Common Grounds Meeting Hall 12735 US-41 941-232-1262, Local writers and poets Sign up 2:30 Public Welcome FREE

MONDAY

Basic Exercise, $3/class 9-10 am NP Senior Center 4940 Pan American Blvd 426-2204 Join Brenda for a good workout & feel better

Mahjong, 9 am-12:30 pm NP Senior Center 4940 Pan American Blvd 426-2204 They are looking for more players. Willing to teach

North Port VFW, Members & Guests, Wings 5-7, Q at 7PM, Music by Mike & Company 6:30-9:30, 4860 Trott Cir, NP 426-6865

Duplicate Bridge, $3/person 12:30-4:30 pm NP Senior Center 4940 Pan American Blvd Ella 429-8958 If you like bridge, bring a friend & play

Rummikub, 1-4 pm NP Senior Center 4940 Pan American

Blvd 426-2204 Like cards but not holding them? This is played with tiles

AMVETS 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Mexican Night $2 Margaritas Show me the Money 6:30 7050 Chancellor Blvd NP 941-429-5403

VBS Daniel & Babylon, Mon-Fri June 11-15, 5:30-8:30pm w/light dinner. Reg.form at GulfCoveChurch.com. Gulf Cove UMC, 1100 McCall, PC. 697-1747

AMVETS 2000 Darts, Enjoy the game of darts, chips & dips provided 401 Ortiz Blvd North Port, 941-429-1999

TUESDAY

Scrabble, 9:30-11:30 am NP Senior Center 4940 Pan American Blvd 426-2204 Looking for more players, we play for fun

Mahjong, 10 am-1:30 pm NP Senior Center 4940 Pan American Blvd 426-2204 They are looking for more players. Gail 941-429-1182

North Port VFW, Members & Guests, Tacos 11-2, Euchre 12-4, $0.25 off of drafts, domestic btls & wells, 4860 Trott Cir, NP 426-6865

Tech Rescue, 10 am, Shannon Staub Library 4675 Career Ln. North Port, 941-861-1740 Stop in for free technology help!

AMVETS 2000, Best Coney Dogs or Chili Dogs by Krista 11-2pm only $2 401 Ortiz Blvd NP 941-429-1999

CHARLOTTE EVENTS

ENGLEWOOD EVENTS

NORTH PORT EVENTS

FREE Kids Fishing Tournament, Saturday June 16th, @ Punta Gorda Elks Lodge, 25538 Shore Dr. Check in 8am, we will fish from 9am to 11am. Lunch and prizes at 11am, please bring your fishing pole and RSVP to Brenda @ 941 916 5693 or Bill @ 239 887 0085 by June 13th

Featured EventPAID ADVERTISEMENT

The Community Calendar items are entered by the event organizers and are run “as submitted.” To submit an item, go to www.yoursun.com, select an edition and click on the “Community Calendar” link on the left. Click “Submit Event,” and fill out the appropriate information.

The Sun /Saturday, June 9, 2018 www.yoursun.com E/N/C Page 19 7OUR TOWN WHEELS

Have you ever had a really busy day?

When it seems like everything all day long is go-Go-GO? When you’re so busy you’re lucky your shoes match?

When “Oh yeah, I’ve got to return my library books” is the very last thing on your To-Do List … and you’ve totally forgotten about it, as your head is hitting the pillow?

Oops.If that sounds like

you — or someone you may know — I’ve got great news: We’ve got an app for that.

Introducing the Sarasota County Libraries Mobile App, where all the content, information and tools you need is just a swipe of a fingertip away. Download our free app in iTunes or Google Play by searching “Sarasota County Libraries.” Be sure to look for the “Find Yourself at the Library” logo.

With our new mobile app, you have the

freedom to access your library account on the go. You can browse the Library Catalog, place materials on hold, and renew items all from your smartphone or tablet. It’s easy to view upcoming events at Elsie Quirk Library, and add them to your calendar so you won’t forget.

The mobile app provides access to digital services, such as Overdrive, Libby, Flipster, Freegal, and you can also get research help. It’s easy to view information about libraries’ locations and hours of operation, so if you need to return items or use a public computer, you’ll know where to go.

So, try the new Sarasota County

Library mobile app today, and you’ll have 24/7 access to your library account, catalog, information, programs and events, and so much more. And if you have any questions or need help downloading the app to your device, stop by Elsie Quirk Library – We’re here for you.

Here are the library events for this week:

Saturday• Suncoast Writers

Guild, 10 a.m.• Spanish Story

Time, 10:30 a.m. For ages 3 and up. Bilingual stories, songs, and activities. Learn new words and practice language skills.

• Englewood Computer Club, 1 p.m.

• Jungle Book Adventure Workshop 1:30-3 p.m. For ages 5-11. Using Rudyard Kipling’s “Jungle Book” as inspiration, Asolo Rep’s theatrical workshops provide

the opportunity for children to create their own storytelling jungle adventure. *Registration is required.

Monday• Forty Carrots:

Partners in Play, 10:15 a.m. or 11:45 a.m. For children, up to age 5 with a parent or caregiver. A free class for you and your child to enjoy together. Experience new educational activities, join in circle-time fun, meet other families and receive valuable parenting and child development information. Attendance is limited to 12 families per session.

• Read with the Dogs, 3:30-4:30 p.m. Children are invited to read with certified pet therapy dogs from Suncoast Humane Society. This program encourages conversation and develops reading and communication skills. The dogs love the attention and the kids

love the interaction.• Monday Night

Movies, 5 p.m. Contact the library for movie titles.

Tuesday• Master Gardener

Plant Clinic 10 a.m.-noon. Answers to gardening and landscape questions. Call 941-861-9807 or sarasota.ifas.ufl.edu/hort/plantclinic.shtml.

• Reading Buddies, 10:30-11:30 a.m. For ages 4-8. Practice reading with a buddy, or have someone read a book to you. Have fun while becoming a better reader. The volunteers are not trained experts, but some to listen and offer help when needed. *Registration is required.

• Englewood Camera Club, 12:30 p.m.

• Make It, 1:30-2:30 p.m. For ages 5-11. Make an original Do-It-Yourself thing.

Wednesday• Athena: Wisdom &

Wit, 11 a.m.

• Sounds Like Science, 1:30-2:30 p.m. For ages 5-11. The Mad Scientist unlocks the mystery of sounds using ordinary items to make spectacular noises.

• Englewood Authors, 5 p.m.

Thursday• Family

Storytime,10:30 a.m. For ages 0-5. Interact and participate with your child in early literacy activities.

• Quirky Knitters, 1 p.m.

Friday• Grupo de Estudio

Espanol (Spanish Study Group), 10 a.m.

• Teen Coloring, 2-4 p.m. Come to this program for some relaxing coloring. A wide variety of coloring sheets and tools will be provided.

For more information on library programs, services, and resources visit us at 100 W. Dearborn St, call 941-861-5000 or visit scgov.net.

New tool: ‘Sarasota County Libraries’ app

Amie Lemire

Thank you to everyone who showed up for

our Summer Reading Kickoff!

We had a great time with Princesses Moana and Merida reading us stories, yummy hot dogs, making balloon animals and learning about our 3D printer. We have more summer fun for all ages at the library this week.

The Fiction Writers Tools Class is meeting today at 11 a.m. in the library conference room. Learn how to pace yourself to complete a novel in as little as a month. You can also learn about the various sub-genres of mystery fiction and how you might find your niche in one of these genres. Attendees

can share their writing with others in their interest area such as novels, historical fiction or memoirs. For more information about the class, contact our volunteer Tammie at tamiamifl@comcast.net.

Stop in Tuesday at noon to join our Knitting and Crocheting Group. This program is open to anyone interested in knitting and crocheting; either

to learn or to teach someone else the craft. There is no fee for the program but you do need to bring your own materials.

Stay for a while on Tuesday afternoon to join Steve for a game of chess at 4 p.m. Chess Club is every Tuesday afternoon at the Englewood Charlotte Library. All ages and experience levels are invited to drop by and play a game or learn how with our volunteer Steve.

On Wednesday afternoon at 3 p.m. Café Philo is doing an overview of Buddhism. According to a few books I looked at, Buddhists are seeking to reach a state of “nirvana” or enlightenment.

They do not believe in one individual “god” and that nothing is static or enduring and that change is always probable. Gather with others to have some stimulating dialog about this topic. This discussion is open to all people who are seekers, wishing to share and learn from and with others. This is a partnership program with the Arts and Humanities Council of Charlotte County.

Stop in Tuesday or Thursday morning from 10 a.m. to noon to talk with our Master Gardeners about any gardening issues you may have. The Master Gardeners are available to answer questions on gardening, tree and shrub care, lawn

care and household plants. Florida Master Gardeners are University of Florida-trained volunteer teachers. For more information about the Master Gardener program visit charlotte.ifas.ufl.edu/horticulture/hort-05a-MGprogram.htm.

Friday morning at 11 a.m. it’s time for Drop In Story Time with Miss Aundrea. Children with a favorite adult enjoy songs, action rhymes, books, and playtime in the children’s area of the library. This program gives your child the opportunity to engage in language-based activities while you get to know other young families. Pick a story or two and enjoy some

fun with Aundrea. On Friday afternoon

at 2 p.m. we were supposed to have the Rock Box School of Music here, but unfortunately, they had to cancel. Aundrea will have some fun musical crafts and a movie for you instead. Don’t forget to pick up your reading logs while you are here enjoying a program so you can register to win some great prizes.

All summer programs are generously sponsored by the Friends of the Englewood Charlotte Library.

The Englewood Charlotte Library is at 3450 N. Access Road, in the Tringali Recreation Complex off State Road 776.

Get your Summer Reading Log

Lynda Citro

In the CLASSIFIEDS!

Find The Perfect Companion

Start your day with the Crossword Puzzle Mon. - Sat. in the Classifieds

N E W S U N A D

A

R N E W S

U N A D

A

R

adno=54535858

THURSDAY IS FREE APPRAISAL DAY

IF YOU ARE INTERESTED IN SELLING YOUR UNUSED OR UNWANTED GOLD JEWELRY, DIAMONDS, WATCHES OR OBJECTS D’ART, SELL IT TO US.WE OFFER A FREE CONSULTATION SERVICE TO HELP YOU DETERMINE WHICH ITEMS ARE OF VALUE. PERHAPS SEVERAL HUNDREDS OF DOLLARS.

• DIGNIFIED PRIVATE CONSULTATION• LOCAL PEOPLE YOU CAN TRUST

• HIGHEST PRICES PAID IMMEDIATELY

WE BUY OLD FAMILY JEWELRY• DIAMOND PINS• GOLD WATCHES• PLATINUM JEWELRY• OLD CUT DIAMONDS

• We also provide written appraisals for insurance at reasonable prices.

347 W. VENICE AVE • ISLAND OF VENICE488-2720

ROLEX WATCHES HIGHEST PRICES PAID

• DINNER RINGS• POCKET WATCHES• SILVER OR GOLD BOXES• ANTIQUE JEWELRY

• GOLD COINS• CARTIER & TIFFANY JEWELRY• ROLEX WATCHES

adno

=54

5335

83

Page 20 E/N/C www.yoursun.com The Sun /Saturday, June 9, 20188 OUR TOWN WHEELS

ENGLEWOOD

Catherine ‘Kay’ (née Dickson)

HessCatherine “Kay” (née

Dickson) Hess, 76, of Indiana, Pennsylvania,

formerly of Englewood, Florida, passed away on Thursday,

May 31, 2018.She was born

Feb. 20, 1942, in Braddock, Pennsylvania, to Robert and Marguerite Dickson.

Kay graduated from Franklin Area High School and Prince George County Community College in Largo, Maryland, for nursing. She was employed as an RN and was a veteran of the U.S. Navy. After her many successes, she traveled the country being recruited as Director of the O.R., and everyone loved her everywhere she went. She was an all-around avid Pittsburgh sports fan. She coached and taught her kids and others in many sports. She worked hard to give everything she had for her family and when she had nothing left, she’d give them more.

Her beautiful chil-dren provided her with 15 grandchildren, which in turn provided 12 great-grandchildren with more on the way. She was the beginning of such a large beautiful family and touched every single one of us, and she will forever be remembered for that!

Kay is survived by her children, Kimberly (John) Kieck of Englewood, Jere (Lisa) Hess of Lutts, Tennessee, Mark (Teresa) Hess of Brandon, Florida, and Michael (Doreen) Hess of Deltona, Florida; 15 grandchildren; 12 great-grandchildren; her brother, Robert Dickson; and a sister, Lynn (Gary) Grindle of Indiana, Pennsylvania; and numerous nieces and nephews. She was preceded in death by her parents

Visitation will be held from 1 p.m. to 3 p.m., with Military Honors accorded by the United States Navy at 3 p.m. on Sunday, June 10, 2018, at the Hart Funeral Home Inc., Murrysville, Pennsylvania.

In lieu of flowers, memorial contribu-tions may be made to Hospice, 850 Hospital Road, #3000, Indiana, PA 15701 in Kay’s name. Visit www.hartfuneral-homeinc.com.

VENICE

Jewel Freeman Herrli

Jewel Freeman Herrli, 86, of Venice, Florida, peacefully passed away

Friday, May 11, 2018.

She was born in Tampa, Florida, on May 5, 1932, and

lived there until October 1951.

At that time Jewel moved to Gasparilla Island (Boca Grande) with her newlywed hus-band, Joe M. Freeman Jr. She would live in Boca Grande for the next 33 years. She loved her life on the island (par-ticularly going to the beach and fishing) and was very active in the community, including the Woman’s Club and PTA (former president). She attended the First Baptist Church where she taught Sunday school, sang in the choir and played the organ. Jewel held a number of interesting jobs on the island, but a highlight of her working career that she was immensely proud of was her time spent working (13 years) at the Boca Grande Health Clinic. In 1984, Jewel began a new life in Venice, marrying Glen E. Herrli. She went on to work in the medical field for several more years in the Venice area. Jewel became an active member of St. Mark’s Episcopal Church in 1984. She continued to be very active in her community, including memberships and officer roles with the Englewood Does, Elk’s Club, VFW, Moose and the American Legion.

Jewel is survived by her two sons, Joe M. (Tyra) Freeman III and Thomas A. Freeman; seven grand-children; and seven great-grandchildren.

Memorial Services will be held at 11 a.m. on Saturday, June 16, 2018, at St. Mark’s Episcopal Church.

CHARLOTTE

There were no deaths reported in Charlotte Friday.

NORTH PORT

There were no deaths reported in North Port Friday.

DESOTO

There were no deaths reported in DeSoto Friday.

OBITUARIES

OBITUARY POLIC YObituaries are accepted from

funeral homes only. An abbreviated death notice can be published for $30. Full obituaries and repeat death notices will be subject to an advertising charge.

Obituaries must be received by 2 p.m. for Tuesday through Saturday publication. For Sunday through Monday publication

deadline is 3 p.m. Friday. In Loving Memories must be received by 2 p.m. for Tuesday through Friday publication. For Saturday through Monday publication deadline is noon on Friday. The American flag accompanying an obituary indicates a veteran of the U.S. Armed Forces. Please send emails to obituaries@sunletter.com.

Seems like everyone has a tale about how they found the

Englewood area.When I asked Katharine

Dickson how she ended up in Englewood, she told me a most interest-ing story. She was then 99 years old, nimble as a cat, just as graceful, and still moved and stood like a dancer.

Katharine told me, “I danced always, danced professionally, had my own studio. I taught ballet and tap all day — ball-room all night.

“Here’s the round-about story of how I came to Englewood. There was a time in the 1950s when Latin dancing became important. I had an advanced dance studio in Boston then and we closed for a vacation. I decided I would go south and see what I could see on the edge of the Latin countries — see what was going on dance-wise.

“I went pretty much all over the Caribbean. I ended up in Havana, Cuba. I didn’t find anything in Havana so I decided to rent a car and drive to some smaller towns. I went to rent a car and I was told, ‘A woman doesn’t go out riding by herself. It’s not safe. You can’t do that.’ They told me, ‘Go to the Isle of Pines, that’s a very nice place and it’s safe.’

“So I went to the Isle of Pines and it was very nice — so nice I bought 10 acres of land. But then pretty soon Castro came along and I didn’t go back. It didn’t seem like a good idea. I thought maybe I should look into Florida, but at that time I didn’t, I put it off.

“Some time later I was walking down the street

in Boston and here was a whole store area adver-tising property for sale in Florida — Port Charlotte. It said come in and put $10 down on a lot. It just sounded too good to ignore. I was still thinking about Florida, so I went in and put $10 down. You had 30 days to go down to Florida and look at your lot. They said if you’re not satisfied, come back and we’ll give you back your $10. I said, ‘Gee whiz, how could you go wrong.’

“So I came down to Florida. I went to Port Charlotte. There was nothing in Port Charlotte then. I said I want to see my lot. It was a lot on a canal. Naturally, I wanted to see what it looked like, what the canal looked like and what body of water it was coming off of.

“They took me out and showed me a big pine woods. They said, ‘Oh, the canal will be here and the street here, and this will be your lot.’ The canal hadn’t even been made yet. I said what about all those big beautiful pine trees, and they said, ‘Oh everything will be taken off and we’ll start fresh.’

“So when I went back to Boston, I went in and asked for my $10 back. They gave it to me very cheerfully.

“They told me in Port Charlotte if you want to go to the beach you have to go to Englewood. So I did. I went to Englewood

where, surprisingly enough, I found friends of my sister who was an art-ist. They took me under their wing. I stayed on the beach. I had a wonderful time. There was no one on the beach in those days. I went home and told my husband about Englewood and he came down. He liked it. We looked together and we found a lot on a canal and we built a house.

“When we first came here, things were so dif-ferent than today. Grove City was very deserted. There wasn’t much social activity in town, but our street was very social. Sometimes we would invite the people on the whole block over for dancing on the patio. It was wonderful, outside under the trees, over-looking our canal. My husband and I became Englewood snowbirds.”

Although Katharine never opened a studio here, she soon found her-self being asked to teach dancing. For many years she taught all varieties of ballroom dancing at the

Englewood Recreation Center on Friday nights. She also taught at Ramblers Rest Resort on River Road near Venice.

“My dance classes did very well,” said Katharine. “There wasn’t much in the form of entertainment here then. I think people thought it was something different to be able to take danc-ing. I usually had about 25 couples in my classes. I think my fee was something like $20 for all the sessions. I taught dancing here in this area from 1975 to 1994. My first teaching job was in 1926, so I really mean it when I say I have taught dancing all my life.”

One of the many hon-ors Katharine Dickson received during her long dancing career was to be included in seven differ-ent editions of “Who’s Who,” including the Millennium Edition of “Who’s Who of American Women.”

Diana Harris is a Sun columnist. She can be reached at diharris@comcast.net.

Katharine Dickson: The Dancing Lady of Grove City

DianaHarris

PHOTO COURTESY OF DIANA HARRIS

Katharine Dickson: “There wasn’t much social activity here then, so sometimes we would invite our whole block over for dancing on the patio under the trees overlooking the canal.” Photo 2004.

NORTH PORT — Warped floors, no windows and a flooding problem plague the North Port preschool along Sam Shapos Way. The SKY Family YMCA recently took over the day care and preschool last year, and administrators are now asking city officials to help rebuild the facility.

Christine Robinson, a former Sarasota County commissioner and current SKY Family YMCA board member, presented the deterioration of the day care to the North Port city commissioners on Thursday.

“Water has to be turned off when it rains (to avoid flooding), the playground does not meet safety requirements for fall zones, it does not meet the required line of sight, it floods on the playground,” Robinson said. “These are a few of the items, I haven’t listed them all. This environment poses a safety concern and is not conducive to the growth of children.”

The SKY Family YMCA took over the facility from the Charlotte County YMCA last year. The city owns the building and property. Robinson explained the North Port location was grandfathered in under the current guidelines and licensing standards for the Department of Children and Families and Department of Health.

Robinson suggested building a new facility

and the school would use the “Waldorf School of Education” philosophy with a new executive director to lead the effort.

“We think the kids in North Port deserve a good start just like kids attending the Venice school (which follows the philosophy),” she said. “You can help shift one of the most impoverished areas in North Port in a positive learning environment.”

Under the SKY Family YMCA’s proposal, the city would be in charge of building an estimated $2.4 million facility and the YMCA agency would be in charge of refurbishing the space and handling operations.

In the meantime, the Leadership North Port group chose the day care as its project to help improve the community. Leadership members obtained a local community grant from the North Port Lowe’s for $2,500 and plan to buy a multitude of appliances for the building.

“When we toured the YMCA day care, it was not difficult to identify the need there,” said Katrina Romano, a member of Leadership North Port. “It kind of hit home to all of us that we figured we needed to do something.”

Should a new building be approved, Robinson said, all the amenities can be moved to the new facility.

“Leadership North Port is coming in to help us out and coming in to help with removable things we can take out if we do get a new

building,” she said. “But it’s like putting lipstick on a pig. Investing in the structure … the bones are problematic at this point.”

Romano added while Leadership North Port is also asking businesses and community groups for donations, they will ensure all the changes will not be for naught.

“Some people in the group were concerned that we were making improvements and they would replace the building,” she said. “But the improvements we’re making are minor. This can keep the kids a little more comfortable until the time for a new building comes. It doesn’t matter how it got to be, it’s just obvious we all identified a need and as a community we come together and help them, whatever it may be.”

The commissioners unanimously asked the city manager to place the idea on a future agenda for further discussion. Some commissioners mentioned it could be included in a larger conversation about what to do with the neighboring Dallas White pool and other buildings in that vicinity.

“We’ve been having conversations with the whole Dallas White complex and opening up the master plan and figuring out what to do,” Vice Mayor Linda Yates said. “We need to put it on as an item to have a conversation, because without knowing the plan for the property, the worst thing we can do is build a facility when it’s not the way it works best. So we need to get started at figuring it out.”

And commissioners voiced their preference for having the conversation sooner rather than later on one of the few day cares in the city.

“We’ve bitten so much off this year, it would’ve been so much easier if we went through this process last year (for budgeting purposes),” Commissioner Chris Hanks said. “But we’re going to look and move forward and I assure you we’re going to do something. It’s more of when it’s actually going to take place, but I’d like to see this as a priority and I believe it’s going to be.”

Email: lcoffey@sun-herald.com

Leadership North Port spruces up day careBy LAUREN COFFEY

STAFF WRITER

PHOTO PROVIDED

This is a rendering of The SKY Family YMCA’s plan for the North Port day care along Sam Shapos Way. It would be a $2.4 million project paid for by the city and then furnished and operated by the YMCA.

JAMES W. MALLONEE, P.A. LAW OFFICE

JAMES W. MALLONEE PROBATE WILLS/TRUSTS GUARDIANSHIPS REAL ESTATE Office Hours – Monday thru Friday, 9:00AM to 5:00PM

9 46 Tamiami Trail, #206, Port Charlotte, FL 33953 871 Venetia Bay Blvd. Suite #225, Venice, FL 34285

(941) 207-2223 www.jameswmallonee.com

(941) 206-2223 adno

=50

5367

58

The Sun /Saturday, June 9, 2018 www.yoursun.com E/N/C Page 21 9OUR TOWN WHEELS

Advertisement Advertisement

HOME GARDENSUN COAST

Putting customers fi rst keeps Four Seasons Air Conditioning second to none when it comes to quality equipment, fair and honest pricing and outstanding service. Four Seasons has been serving our area for over 33 years and is the only Carrier® Factory Authorized Dealer in Charlotte County. Because Four Seasons is a CFAD, customers receive the best possible pricing on their new Carrier A/C systems.

Servicing ALL Makes & Models In addition to being a Carrier Factory Authorized Dealer, Four Seasons can install and service most leading brands of A/C systems including Trane, Lennox, Goodman, Bryant, Payne and more. Four Seasons off ers customers a wide variety of high effi ciency equipment--from basic operation to technologically advanced--all at budget friendly pricing with several fi nancing options available. For more details, visit their website www.4SeasonsAC.com. Four Seasons also off ers free estimates on new systems. Call 941-206-6131 to schedule yours today!

Compare “Apples to Apples” It’s important to compare “apples to apples” when shopping for a maintenance contract or new A/C system for your home. There are many off ers in the mail with “deals,” low pricing and promises of low-cost repairs. “We cannot stress enough the importance of calling the county building department and the Better Business Bureau when using a company you have not had dealings with before,” said marketing coordinator Shirley Erney. “Recently we have had some of our customers calling about a letter they received regarding a ‘maintenance contract’ for their A/C system. Remember the old adage “if it sounds too good to be true, it probably is.” Unfortunately, unscrupulous people operate all kinds of businesses, and buyers need to be vigilant about watching out for them.

Plan Your Replacement A/C Even in the best of circumstances, a new A/C

system should be a planned expense, not a hurried, last minute decision on a hot day when your system has failed. Four Seasons Air Conditioning, Inc. off ers free estimates for new equipment and will give you many options on brand, warranties, cost savings on your electric bill, pricing, rebates available and so much more--peace of mind. Call Four Seasons Air Conditioning, Inc. today at 941-206-6131 for more information, or visit www.4SeasonsAC.com.

Instant Rebates | Financing Four Seasons is exclusively off ering up to $1,250 in rebates and incentives this summer! Financing off ers are also available including 0% APR with 36 or 60 Months to Pay OR No interest if paid in full within 12 months and Lease-To-Own off ers from Microf Financial. Visit www.4SeasonsAC.com for complete details on all fi nancing and instant rebate off ers today.

A Word About Tariff s The announcement of tariff s to be levied against foreign imports of aluminum and steel are going to result in higher costs for homeowners.

Manufacturers of A/C equipment and parts have already begun to raise costs by as much as 8% or more. These costs are already making their way down the supply chain – which is a big deal for not only your local HVAC companies but for consumers too.

If you have been thinking about a replacement or are simply just “on the fence” about it, get a free estimate today and not only save money on your energy bill, but on the cost of your whole replacement. Call Four Seasons Air Conditioning, Inc. today at 941-206-6131 and schedule your appointment today.

Exclusive Rebate Offer From Four Seasons Air Conditioning. Inc.

Voted Best A/C Contractor Since 2011

adno=50536776

Creating Beautifully Dressed Windows For Your Home with the

Finest Window Shades and Shutters.

Monday–Friday 8:30 am–5 pm Saturday & After-Hours by Appointment

10% OFF

PLANTATION SHUTTERS(PRESENT THIS AD TO RECEIVE OFFER)

1312 Market Circle, Unit 9, Port Charlotte

adno

=50

5365

95

www.blindspotetc.com941-743-2646

Do You Want Award Winning Service & Flooring?FFFllloooorriinnnggggggg????nnnnntt Awwwwwwwwwwwaaaaarrddddd WWWWWWWWWiiiiiiiinnnnnnnnnnnnnnniiiiiiinnnnnnggggg SSSeeeerrrrrvvvviicceee &&&&&

Punta Gorda941-637-0777

DDDDDoo YYYYYooouu WWWWWW

FriendlyFloors.com

Best of Super Service Small Business of the Year

W.A.C SEE STORE FOR DETAILS.

941-624-0077

adno

=50

5366

22ad

no=5

0536

757

• Serving Charlotte County & Surrounding Areas Since 1986• 24 Hour Emergency Service• State Certifi ed Mold Remediation• Over 30+ Years Experience 941.766.0115

2144 EL JOBEAN ROADPORT CHARLOTTE, FL 33948

Licensed • Bonded • Insured Lic.#CGC1519246www.HappyHomeServices.net

“The Company That Does It All”

Specializing in Kitchen and Bathroom Remodeling

2006-2017

HARPER’SSince1980

(941)Locally owned and operatedHARPERS1980.COM

Cost-Effective High-Quality Built to Lasteee HHHHHHHHHHHHHHHCCCCCCCCCCCCCCCCCCCCCCCCCCCCCCCCCCCCCCCCCCC yyyyyyyyyyyyyy BBBBBBBBBBBBBBBBBBBBBBBBBB

Call us today for a timely installation when you most need it!

HARPER’S

adno

=50

5367

78

Harper’s Hurricane Protectionand Screen Enclosures

Has Th e Complete Storm Protection For Your Home!

Protect your home while adding enjoyment to your everyday life.

since 1980

adno=50536500

NOW FEATURING THE ONLY CARPET PROTECTION AND WARRANTY THAT COVERS

ALL PETS. ALL ACCIDENTS.ALL THE TIME.

LIVEBEAUTIFULLYWITHOUTWORRY

261 W. Marion AvePunta Gorda, FL

Other Locations in Fort Myers & Naples

M-F 8am to 6pm Sat 9am to 5pm • Sun 1pm-5pmFamily Owned & Operated Since 1951

(941) 639-2610hesslerfl oors.com

319SQ. FT.

Sale Ends 6/22/18

starting at

adno=50537988

Page 22 E/N/C www.yoursun.com The Sun /Saturday, June 9, 201810 OUR TOWN WHEELS

Master Gardener Speaker’s Bureau

Did you know that the Charlotte County Master Gardener Program has guest speakers that will travel to your club/organization and association meeting to speak on many gardening topics?

There are a number of popular presentations available including Palms, Butterfly Gardens, Fairy Gardens, Vegetable Gardening, Pest Management and many more. We are now scheduling talks for 2018/2019. Contact UF/IFAS Extension Charlotte County to schedule a

speaker at 941-764-4340.

‘Not So Formal, Formal’

The Port Charlotte Moose Lodge 2121, 3462 Loveland Blvd., Port Charlotte, will host a “Not so Formal, Formal” dinner/dance today, June 9. Dinner

(chicken or steak, veggies, potato, slaw and roll) will be served from 5 p.m. to 7 p.m. with music and dancing from 6 p.m. to 10 p.m. Tickets are $15 and include dinner or $5 for dance only. Proceeds benefit the Women of the Moose Charities and Quarters for a Cause.

For more information or to purchase tickets, call 941-286-2056.

Meals on Wheels fundraiser

Meals on Wheels will play host to “Gala D’Tuscany” from 2 p.m. to 5 p.m. on Sunday, June 10, at Italia at River

City Grill, 127 W. Marion St., Punta Gorda. This festive fundraising event includes a select menu, cash bar, silent auction and raffles. Tickets are $25 per person. Proceeds will help feed over 150 local residents. For more information or tickets, call Deb Amaral at 941-457-1638.

COMMUNITY NEWS BRIEFS

Reader’s Choice Best of

Englewood 2018 Winners

adno

=545

3545

2

2012-2018

adno

=54

5353

08

Your Home Town Plumber • No Service Call Fee Price Protection • No Overtime Charges

517 Paul Morris Drive Suite A

941-473-2344

Over 22 years

CAC1816927

100% Customer Service

Drain Cleaning • Pipe Lining • Leak Detection Water Treatment • Re-pipe Specialist • Water Heaters

Fully Stocked Trucks • Backfl ow Certifi cation

We Charge by the Job, NOT by the hour!

Thank You For Voting Us #1

Corey Steinfath, Owner

941-697-70714990 Placida Rd., Englewood

Expert Foreign & Domestic Collision Repairadno

=54

5322

94

FAN LADY & LIGHTING, INC.Family Owned & Operated Since 1985

• INTERIOR / EXTERIOR LIGHTING• INSTALLATION AVAILABLEwww.fanladyandlighting.us

fanladyandlighting@hotmail.com

(941) 475-6901

• FANS FROM 27” TO 84”

• WHOLE HOUSE LIGHTING

• ALL WORK GUARANTEED

NEWPORT SQUARE ~ ENGLEWOOD

3579 S. Access Road, Ste. E

Mon.-Fri. 9am - 5 pmSat. 10 - 2 pm

or by appointment

adno=54532304

10% OFF in stock items clip this ad

BEST OF ENGLEWOOD SINCE 1997

sbgtires.com

Thanks

Englewood

Our technicians are ASE certifi ed to repair and service most domestic and foreign vehicles.Our staff has the expertise to replace your tires on everything from a golf cart to a loader.

adno

=54

5355

35

BEACH LIQUORSFINE WINE & SPIRITS

941-474-9453“Family Owned”

1600 South McCall RoadEnglewood, FL 34224

FINE WINE & SPIRITSFINE WINE & SPIRITS

999444111-444777444-999444555333““FFaammiillyy OOwwnneedd””

16160000 SSououthth MMcCcCalalll RoRoadadEEn lglewoodd, FFLL 3434222244

adno=54535534

LEMON BAY COMPUTER SERVICE

THANK YOU ENGLEWOOD

Voted Best Computer Service

30 North Elm StreetElm at Dearborn

941-548-1322info@LemonBayComputerService.com

adno

=54

5354

49

2014-2018

Shoes, handbags, jewelry & more FASHIONS FROM PETITE TO PLUS SIZES!

Gift Wrapping & Gift CardsOpen M-S 10am-5pm

446 W. Dearborn St.941-474-7435 • www.ivysondearborn.comad

no=54

5354

51

live life • enjoy color

Summer

Sale!

COFFEE • ESPRESSO • CAPPUCCINOLATTES & MOCHAS • MORE

Open Daily 7am to 3pm450 W Dearborn St.

Free Cup of Coff eeWith this ad only!

adno

=545

3544

5 ad

no=

5453

2215

Ca ll to sch ed u le yo u r Co m plim en ta ry Co n su lta tio n & Hea rin g Screen in g (a $65 va lu e)

www.advancedhearingsolutions.net 941.474.8393 655 S. Indiana Ave.

• H earin g Aids • D iagn o stic H earin g Services

• Tin n itu s; Evalu atio n & Treatm en t

Dr. Noël Crosby, Au.D

Thank You Englewoodfor Voting for us allowing us to be

“The Best of Englewood” for 20 years!

Advanced Hearing Solutions Where Better Hearing Happens

2018

adno

=545

3544

7

adno=54535443adno=54535443

Peter O. MasonPresident - Mason Financial GroupFinancial Advisor - RJFS

Securities offered through Raymond James Financial Services, Inc, member FINRA/SIPC

9415483170447 W. DEARBORN ST.peter.mason@raymondjames.comwww.masonfi nancialgrp.com

Thank You for your business We appreciate

being part of the Englewood community

adno

=545

3544

1

“Voted Best Ice Cream”

6945 Sunnybrook BlvdEnglewood (941) 475-1855

6800 Placida Rd C-1Englewood (941) 697-3959

www.SwirlsnCurlsIceCream.com

Open 7 DaysHARD & SOFT

★★★★★★★★★★★★★★★★★★★★★★★★★★ ★★★★★★

★★★★★★★★★★★★★★★★★★★★★★★★★★★★★★★★

★★

★★

★★

★★

★★

★

★★★★★★★★★★★

Come by and play some Putt Putt Golf!

Open 7 Days, 11am - 10pm

Over 60 Flavors

adno=54535633

The Sun /Saturday, June 9, 2018 www.yoursun.com E/N/C Page 23 11OUR TOWN WHEELS

VISIT US ONLINE:

LARGEST USED CAR & TRUCK DEPARTMENT IN SW FLORIDA

Highway 70 ArcadiaAll stores available

at one convenient location

1-800-880-3099

Hours:Thurs-Friday 8am-7pm

Saturday 8am-5pmSunday Closed

Memorial Day Monday 8am-5pm

Visit us 24/7 on the web at

www.DesotoAutomall.com* Prices include all factory rebates.

Cheaper In The CountryCheaper In The Country

HUGEINVENTORY +

HUGEDISCOUNTS

=

AWESOME

DEALS!

NEW 2018 FORD EXPLORER BASE FWD

$28,988*SALE PRICE

STOCK#18T246

NEW 2018 RAM 1500 TRADESMAN RWD CREW CAB

$28,965*SALE PRICE

STOCK#18DT122

NEW 2018 JEEP COMPASS LATITUDE FWD

$21,988*SALE PRICE

STOCK#18JT208

NEW 2018 FORD ESCAPES FWD

$20,488*SALE PRICE

STOCK#18T017

NEW 2019 JEEP CHEROKEE LATITUDE FWD

$22,467*SALE PRICE

STOCK#19JT001

NEW 2018 FORD ECOSPORTS FWD

$18,488*SALE PRICE

STOCK#18T260

NEW 2017 DODGE CHARGER SXT RWD

$27,988*SALE PRICE

STOCK#17D254

NEW 2018 FORD FOCUSS FWD

$14,988*SALE PRICE

STOCK#18F103

NEW 2018 DODGEGRAND CARAVAN SE

NEW 2018 JEEP RENEGADE LATITUDE FWD

$22,988*

$20,688*

SALE PRICE

SALE PRICE

STOCK#18DT136

STOCK#18JT253

NEW 2018 FORD F-150XL RWD

NEW 2018 FORD FUSIONSE FWD

$25,588*

$21,388*

SALE PRICE

SALE PRICE

STOCK#18T034

STOCK#18F245

adno

=719

894

Page 24 E/N/C www.yoursun.com The Sun /Saturday, June 9, 201812 OUR TOWN WHEELS

Cinco de Mayo, Gran Paradiso style

NORTH PORT — Gran Paradi-so’s fundraising committee for All Faiths Food Bank hosted a Cinco De Mayo party Saturday, May 5, with the $2,720 raised from the event directly benefiting All Faith’s Food Bank.

Live musical entertainment

was provided by Ed Trezza and Carl Letterie of E.C. Listening. There was also a Zumba demonstration by Kathy Bogue, and line dancing by Judy Sullivan. Several gift baskets, prizes and raffle items were avail-able for guests to win throughout the evening.

SUN PHOTOS BY TAMI GARCIA

The Cunningham sisters Mesha, 5, left and Eliana, 3, stand with Connor Bogue, 6.

Nate and Lia Cunningham pose for a picture at the photo booth.

Kathy Bogue, a Zumba instructor at Gran Paradiso, right, stands beside fellow resident Neide Baker outside the clubhouse at the community, prior to hosting a demonstration during Cinco de Mayo.

Gran Paradiso resident Vince Amato sings songs in Spanish. Amato is a member for community’s All Faiths Food Bank fund-raising committee.

Asher Thompson, 2, has fun playing with a mini sombrero.

Gran Pardiso residents Phil and Ana Michae attend the commu-nity’s Cinco de Mayo celebration.

Judy Sullivan and her line dancing group encouraged residents to join in dancing. Sullivan hosts line dancing classes at the community center every Wednesday afternoon.

Gran Paradiso’s fundraising committee for All Faiths Food Bank from left: Kevin Shaughnessey, his wife Judy, Aundria Castle-berry, director of donor relations for All Faiths Food Bank, and other committee members Ali Johnston, Paddy Padmanabhan and Carole Myles, after receiving gift bags filled with various items from Castleberry. Gran Paradiso was recognized at All Faiths Food Bank’s recent annual volunteer appreciation award ceremony, for the community’s generous support in raising donations for the charitable organization’s BackPack Program through various events and fundraisers.

Bob and Debbie Necamp peruse the various door prizes and raffle drawing items.

adno

=720

032

The Sun /Saturday, June 9, 2018 www.yoursun.com E/N/C Page 25 CLASSIFIEDS 1

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 of $799 which represents cost & profit to the dealer for items such as cleaning, inspecting & adjusting vehicles & preparing documents related to the sale or lease. Dealer not responsible for typo-graphical 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.

www.SunsetDodgeChryslerJeep.com

SERVICE HOURS: MON-SAT 7:00AM-6:00PM

SALES HOURS: MON-FRI 8:30AM-7:00PMSAT 9:00AM-6:00PM

Se habla Español, Bill Wagner 941-705-9095

NEW 2018 JEEP WRANGLER 4DR JK

UNLIMITED

Removable 3-Piece Hard Top, Voice Command w/Bluetooth, 3.6L V-6, Command Trac Shift-on -the-Fly 4WD, Speed Control, 8-Speaker Sound System w Steering Wheel Mounted Audio Controls, Theft

Deterrent, Fog Lamps, Sport Bar with Full Padding, Tilt Steering and much more. #J18452

$28,999SALE

NEW 2018 DODGE JOURNEY SE

Seven 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. #D18271

$16,999SALE

NEW 2018 FIAT124 SPIDER CONVERTIBLE

“Best Sports Car for the Money”U.S. News & World Reports”

Turbo Charged Rear Wheel Drive with Near Perfect 50/50 Weight Distribution,

Power Windows/Locks/Mirrors, Remote Keyless Entry, Speed Control, Aluminum Wheels

and much more. #F1845

$24,999SALE

NEW 2018 CHRYSLER PACIFICA L

Save another $500 if you Own/Lease a non-FCA vehicle. SafetyTec Grp w/Blind Spot Monitoring & Rear Cross Path Detection, ParkSense® Rear Park Assist w/Stop, Back-Up

Camera, 7-Passenger, Rear A/C wi/Heater, Keyless Enter-N-Go, Speed Control, Voice Command w/Bluetooth Price inc $500 Finance Bonus, must finance w/Chrysler. #C18167

$23,999SALE

NEW 2018 CHRYSLER300 TOURING

3.6L V-6, 8-Speed Automatic, Back-Up Camera, Aluminum Wheels, Keyless GO, HD Sat Radio

w/6-Speaker Sound System, Speed Control, Voice Command w/Bluetooth, Power Seat/Windows/ Locks/Mirrors, Apple CarPlay/Google Android

Capable, Automatic Temp Control & much more. #C18265

$21,999SALE

NEW 2019 JEEP CHEROKEE LATITUDE

Back-Up Camera, Keyless Entry, 17” 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 finance w/Chrysler, Own a Non-FCA Vehicle, Save another $500 #J1914

$19,999SALE

NEW 2018 DODGE CHALLENGER SXT

3.6L V-6 w/8-Speed Automatic, 18” Satin Carbon Aluminum Wheels, Uconnect Apple CarPlay &

Android Capable, Voice Command w/Bluetooth, 6-Speakers, Back-Up Camera, Keyless Enter & GO, Theft Deterrent, Auto. Temperature Control, Power Seat/Windows/Locks/Mirrors & more. #D18158

$23,999SALE

NEW 2018 RAMQUAD CAB

Chrome Appearance Pkg, Alum Wheels, 3.6L V-6, 8-Speed Auto, Power Windows & Locks, Back-Up Camera, Speed Control, Remote Keyless, Trailer

Tow w/7-Pin Wiring, Sat Radio w/6-Speaker Sound System and more, Price Includes $500 Finance

Bonus, must finance w/Chrysler. #D18391

$25,899SALE

MSRP $26,100SAVE $6,101

MSRP $28,090SAVE $4,091

Kelly Blue Book & Consumers Digest Best Buy Award

MSRP $33,960SAVE $8,061

Better Prices Bigger Selection.

*Prices are plus tax, tag, title. Dealer also charges a pre-delivery service fee of $799 which represents cost & profit to the dealer for items such as cleaning, inspecting & adjusting vehicles & preparing documents related to the sale or lease. Dealer not responsible 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 Book Strategic Insights. Resale Value Award calculated among non-luxury shoppers. Vehicle’s projected resale value is specific to the 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

Alloy Wheel Pkg. 2.5i. Symmetrical All Wheel Drive, Automatic Transmission, Power Windows, Locks, Mirrors, Backup Camera, Speed Control, Bluetooth Phone Connectivity, Tilt Telescoping

Steering Wheel, Remote Keyless Entry, MP3/CD, 6-Speakers, & Much More! JFB-02 #U18617

SALE $23,999

AS LOW AS 0% Financing for 48 Months

2018 Subaru Impreza2.0i 4DR

All Wheel Drive, APPLE CARPLAY/DROIDAUTO, Power Windows/ Locks/Mirrors, Blue

Tooth Phone Connectivity, Back-up Camera, Speed Control,

Remote Keyless Entry, Tilt/Telescoping Steering Wheel,

Security System, Panic Alarm and much more. JJA-01 #U18567

Lease as low as$155/mo.

36 months10,000 miles per year$1,999 due at signingNo Security Deposit

Or Purchase for$18,999

AS LOW AS $155 Per Month Lease

2018 SubaruOUTBACK 2.5i

Automatic. 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 #U18848

SALE $25,999

AS LOW AS 0% Financing for 48 Months on OUTBACK

2018 SubaruCROSSTREK 2.0i

All Wheel Drive, APPLE CARPLAY/DROIDAUTO, Power Windows Locks/Mirrors, Bluetooth Phone Connectivity, Back-Up Camera, Speed Control, Remote Keyless Entry, Tilt/Telescoping Steering

Wheel, Security System, Panic AlarmAnd Much More. JRA-01 #U18829

SALE $21,999

NEW SERVICE HOURS: MON-SAT 7-6 • TECHNICIANS NEEDED4 Day Work Week - Higher Pay- Better Benefits

SUNSET MASERATI ALFA ROMEOOF SARASOTA

Alfa 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 Romeoof Sarasota

7641 S Tamiami Trail Sarasota

941-924-8822

www.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 Profit To The Dealer For Items Such As Cleaning, Inspecting And Adjusting New And Used Vehicles And Preparing

Documents Related To The Sale Or Lease. Dealer Not Responsible For Typographical Errors. Vehicles May Not Be As Pictured And Are Subject

To Prior Sale. Financing Is With Approved Credit. Residency Rules May Apply. See Dealer For Details.

All New 2018 Alfa Romeo Stelvio starting at MSRP $42,990

“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.”

Motor Trend June 2017

“Hands down the best

pure sport sedan

you can buy today.”

- Motor Trend

New 2018 Alfa Romeo Giulia starting at MSRP $39,190

Lease Special - $489 per month,

36mo/10K per year.$1,995 Total Due at Signing including tax, tag and all fees. No security deposit w/

approved credit. This payment is on a $43,140 MSRP

Giulia with Navigation, Blind Spot & Cross Path Detection,

Collision Warning Plus: Park Assist, 18” Turbine wheels and more.

Lease Special - $469 per month,

36mo/10K per year$1,995 Total Due at Signing including tax, tag and all fees.

No security deposit w/approved credit

A 1873

# A1850

MSRP $30,340SAVE $8,341

MSRP $23,590SAVE $6,001

Subaru is Kelley Blue Book’s2018 Most Trusted Brand

Subaru Impreza & Subaru WRX havethe 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 World”

80 WRANGLERS

IN STOCK.

adno

=54

5375

16

Page 26 E/N/C www.yoursun.com The Sun /Saturday, June 9, 2018CLASSIFIEDS2

PHOTO PROVIDED

Recently a group of Reading Buddies and other volunteers met at the Port Charlotte Library for a book-folder workshop. The reading program which helps primary students reading below grade level has been active at the Peace River Elementary School for the past two years. Leading the workshop are Claudia Richardson, sitting at the end of the table; and Ruth Albert, standing. Sitting next to her is one of the contacts for the program, David Alverson.

Reading Buddies meet at libraryMentors needed to help parentsAs a Volunteer Mentor

with The Children’s Network of Southwest Florida you will provide support to parents and assist them with basic budgeting, money management and referrals to community resources. Your support will help parents meet the

needs of their family by increasing self-sufficiency and decreasing stress. A meeting will be held from 9 a.m. to 3 p.m. today at Children’s Network office 19621 Cochran Blvd., Unit 4 Port Charlotte. Contact Pamela Malik at 941-613-3937 or pmalik@cnswfl.org, to register for mentor training and learn more about the Mentoring For Success Program.

COMMUNITY NEWS BRIEF

Specializing In...

Annual Rentals• Venice Gardens Home, 2/1, Carport, New Kitchen and Bath ............................................RENTED

• Sorrento East Home 2/2/2, Den, Lanai ................................................................................$1,250 mo

• South Venice Home 3/2/2, screened Lanai .........................................................................$1,350 mo

• Jacaranda West Home 2/2/2, Screened Lanai ....................................................................$1,375 mo

• Venice Island Home 3/2, private pool, pet friendly, close to beach ...........................$2,200 mo

LET US MANAGE YOUR PROPERTY • www.rentalcompanyofvenice.com

Since 1991 • 941-484-7644adno=54537230

New Custom Homes From$169,900. on Your Lot or Ours.

Custom 3/2/2, 1600+ sfClassic Series. Prompt

Delivery. Reliance ProjectMgm`t Call Today For Plans

& Your Tour! CGC#1512533941-468-8300

★ ★ ★ ONLY $169,900!!!! ★ ★ ★

IDEALLY LOCATED!

NORTH PORT • 7956 HYDE PARK AVE.Perfect fi rst home, retirement haven or investment. 2/1/1 - 1100sf block

home in the heart of North Port, just one street behind the library in a lovely, quiet

neighborhood. City water and sewer. Not in fl ood zone! Security system.

$117,700Patty Gillespie 941-875-2755

REMAX ANCHOR REALTY

CONVENIENTLY LOCATED

PORT CHARLOTTE $217,450Almost NEW, Best Price!! Built in 2015.

Villa Milano is a lovely gated, deed restricted community so convenient to all things! The 1874 sq ft 3 bd, 2 bath,

2 car garage home enjoys a huge 10x30 screened lanai.

Call Pat Walker 941-276-4674REMAX Anchor Realty

PRIVATE WINTER GETAWAY

RENT THIS “LIKE NEW” Very large, 2 bed/2 bath private home.

Beautifully appointed and turnkey. Heated pool. Cape Haze area just minutes to Boca Grande. Close to many beaches and bay.

Bring your boat. Private garage. Large deck with lake view. Renting October 2018

through March 2019.ALSO AVAILABLE FOR PURCHASE

CALL 941-769-0200

PEACEFUL & SERENE!

PORT CHARLOTTE - PRESQUE ISLE LAKE Living room, family room, wood-burning fi replace. Spacious kitchen dining area

affords a panoramic view of pool and lake. Split bedroom fl oor plan w/ master suite. This lake-fed irrigation system home is on

an oversized lot. Top of the line HomeDome observatory, complete w/ a 12” Meade

LX200 telescope. $279,900 Sharon Kerr 941-286-7315 Coldwell Banker Sunstar

SOLD

BEST LOCATION IN GATED COMMUNITY

PORT CHARLOTTE 15349 Mille Fiore Blvd., Waterfront with ultimate privacy in NW Port Charlotte’s

expanding Gate Community of Villa Milano, Spectacular custom 1-owner Mediterranean

design, 2200 SF, LIGHT, BRIGHT, open great room concept with formal dining room, 3 BR + Den/Offi ce. Low HOA ($98/mo) $340K

Patty Gillespie Remax Anchor 941-875-2755

REDU

CED

OPEN MON.-SAT. 11AM-4PM

195 HARBOR BLVD. PORT CHARLOTTE

3/2/2 Oversized Garage, Designer Ceiling, Travertine Floors, Solid Wood Cabinetry,

Granite, Impact Glass, Spray Foam Insulation.

MODEL HOME $240,000 Call Julia 941-258-3739

OPEN SUNDAY 12-3PM

1493 NAVIGATOR RDBeautiful New Construction Home

on Deep Creek Golf Course. 3 bdrm, 2 bath, 3 car garage. 2,000 sq ft. with all custom

upgrades$299,900

941-626-7682

Call Us To Sell Your Home In The Showcase Of Homes

Call (941) 429-3110

OPEN SAT. & SUN 12PM-4PM

342 MONACO DR. PUNTA GORDA ISLES

3/2.5/2 3,300 sf. Waterfront home. Custom Infinity Pool w/ Waterfall &

Custom Infinity Stone Spa. LP Gas Throughout.

$725,000(518)-810-5070

WELCOME TO PARADISE

PORT CHARLOTTE Old Grassy Pointe 3/2/2

Sailboat Home 3263 sq. ft.2013 sq. ft. Under Air, Direct Access,

S/S Kitchen, Jacuzzi, All Tile, Tile & Screened Lanai, 10,000 lbs Lift,

Private Sale. $396,000

(239) 464-3185

LOCATION…LOCATION…LOCATION

NORTH PORT 3/2/2 POOL HOME! 1841 sf, Designer Tile, Den,

Great Room, Large Lanai, All New Stainless Steel Appliances, Carpet Allowance,

Cathedral Ceilings & More!! $247,500

Richard LundgrenHorizon Realty International Of Venice

941-276-0029

CLEARED AND READY TO BUILD

OSPREY WEST OF 413 Lots to Bay with

Bay View and Access.Oak Canopys, Fishing Pier,

4 Parks, Upscale Homes$165,000

941-475-1379

BETTER THAN NEW!

PORT CHARLOTTE • 14518 BRIDGEVIEWRiverwood. Turn-key furnished with million

dollar view in gated golf community! Magnifi cent 1800sf 3/2/2 heated pool

home with extended lanai on the premier oversized lake-front and golf-view lot.

Gorgeous sunset view! Electronic hurricane shutters. Port Charlotte’s most prestigious

address $489,900 Patty Gillespie 941-875-2755 REMAX ANCHOR REALTY

FOR SALE BY OWNER

PUNTA GORDA29200 JONES LOOP RD #517

2/2 Plus Den, 4 Car Carport, 1680 sf, Open Concept, Newly Updated Decor,

Partially Furnished, New Roof 2017.

On Golf Course & Water. Large Lanai. $109,900

614-560-4784

PINNACLE OF LUXURY IN PARADISE

PUNTA GORDA - SAY WOW To This 2 Story 4/5.5/2 Estate On 30 Acres

Incl. Freestanding 2 Story Garage With 2 In-Law Apts. & Detached 1 Story Home.

Private Boat Ramp, Natural Spring, Security Cameras, Gated, Granite, 10-20’ Ceilings,

Travertine, Marble, Onyx, & So Much More!! $4,500,000 Stefanie Pish

941-716-1334

3 CONDOS IN VILLA MANOR

DEEP CREEK (3) 2BR/2BA Condos,

All on fi rst fl oor. (2) Furnished.

Pool Water & sewer. $76k, $78k & $82k

941-629-8229941-661-3207

GARDENS OF GULF COVE!

GREAT FAMILY HOME! $199,999

VA, FHA Move in ready!6481 Thorman Rd. 339812000 sf 3/2/2 2004 Built

Ron DeNichilo Cell 201-390-9544who25@yahoo.com

Keller Williams Realty Gold

adno=719916

2018_06_09_ot_enc_26.pdf 1 08-Jun-18 00:40:52

The Sun /Saturday, June 9, 2018 www.yoursun.com E/N/C Page 27 CLASSIFIEDS 3

D

$

C C C

B

C

A

The State of Florida Requires all Contractors to be

Registered or Certified. Be advised to

Check License Numbers with the State by Calling

1-850-487-1395 or on the Web at

C C

Serving South of Venice

No Job Too Bigor Too Small!

Licensed & InsuredCRC 1327653

(941) 629-4966

Make sure customers

can fi nd your business here.

Call 866.463.1638 or email your ad to classifi ed@sunletter.com

D

A

Lic. # 123956Ins.# VGMD1014G5136-1

Various Lengths 12” thru 32” • Over 25 Years Experience

EXPERT RESIDENTIAL & COMMERCIAL RENOVATIONS

Visit:www.blueparrotconstruction.com

Well Established & Many References

D D

C

D E

HILLTOBACCO

941-249-8916

Florida Qualified Business QB #60655

State Certified #SC131149736SCREEN ROOMS

CARPORTSSHEDS

ENTRYWAYSPAN ROOFS

COMPLETE ROOFSVINYL WINDOWS

SSMMSSSTSSTTSSSDSDSSDSSSYSSYYSSSSFSSFFSSSSFSSFFSSSS

WSSWWSSS

ACRYLIC WINDOWSCONCRETESTORM PANELSAWNINGSSIDINGRESCREENSREPAIR & SERVICE

30 YEARS EXPERIENCE IN ALUMINUM CONTRUCTION

Serving Charlotte &

Sarasota Counties

5555 BEST PRICES IN TOWN

NN OOROOOMOMOMOEEEENN RRRROOROROOOOOOOMMMMMMSSMSMS Y CCCRYAAACACACRAAACACACCRCRCRYYLLL C WCRRYYYYLYLYLLILILICICCC WWW NWWIIINNDODDO

SSTTTTT PPPPPPPRRICCESS NN TTTTTTOOOOOOWSTT PPPPPPRRRRSSTTSTTTT PPPPPPPPPRRRRRRIICCEEESS IIINNN TTTOOOOOWIIIINNNN TTTTTTOTTTTOOOOOOOWWOWWaaaattttttt

Phone: 941-627-9244Visit us at ALUMASERV.NET

C

Home Watch Services Now Available.

www.mrscleaningup.com941-204-8057

Licensed & Insured

Mrs. Cleaning Up

Deep Clean Your Home From TopTo Bottom Inside Out! Starting from $99Initial Clean $20 Off

House Clean Specials!

PRO PATH CONCRETECONCR TCOONCRRERETTE

A

A A

A

C C C C

adno=719864

Page 28 E/N/C www.yoursun.com The Sun /Saturday, June 9, 2018CLASSIFIEDS4

M

L L L L

H

E

H

P P

H

F F

Mowing Only

Landscaping & Maintenance

Commercial & Residential

Full TREE ServicesWeed Control

Mowing

Call Mark

941-769-7261Licensed & Insured

Aff ordable Lawn Care

941-706-5569

Flat Rate Lawn Care

Bush TrmmingMulching

Free Estimates

Lic. & ins

Bradenton to Punta Gorda

G G

RescreeningRoof CoatingDrywall RepairGutter Cleaning

Poly-Pebble SealingPlumbing FixturesInt./Ext. PaintingRotten Wood Repairs

Pressue CleaningMobile Home RepairElectrical FixturesDryer Vent Cleaning

Serving Sarasota County

Licensed and Insured

Garage FloorsDone Right

In Charlotte County over 30 yearsyyy

941-628-0251

Epoxy Flakes,Quartz,

Silica

G

H

P

H

941-456-2120

YOURARMY

LOGISTICS

MOTTERNIZED LLC

Home Services Specialist

Text or Call Steve

P

Lic. CRC1330764

William Daniels, Owner

941-249-4248 Cell 941-716-3351

I I J

M M M

P

H H

L L L

P

H H

L

N

H

adno=719865

The Sun /Saturday, June 9, 2018 www.yoursun.com E/N/C Page 29 CLASSIFIEDS 5

R R S

R C R

T

P P

T T

P P

Lic. / Ins.

941-661-7897Serving all areas

Mosquitos conjuringnear you?

99

941-303-3252Call for a FREE estimate

Licensed & Insured

10% OFF $500 OR MORE WITH COUPON

MATHEWS TREE SERVICESPECIALIZES IN DANGEROUS LIMB & TREE REMOVALS

TILES BY FRANK, INC.

FRANK S. CORRADO Owner941-307-9507

It’s not a JOB when you do something you LOVE

over 22 Years

Lic. # CCC1329187

Expert Roof Repairs

at prices you can afford

Licensed and Insured

Call Roger

2 Years unlimited Guarantee on Leaks

RICH LANDERSSTUCCO, INC.

(941)497-4553

New Construction& Remodels

Rusted bands &Wire Lath Repair.

Spraycrete& More!

Semi-RetiredReasonable

Rates

Licensed and InsuredCFC1429017

LARRY’SPLUMBING

941-484-5796

W

The State of Florida Requires all

Contractors to be Registered or

Certified. Be advised to Check License

Numbers with the State by Calling

1-850-487-1395 or on the Web at

W

P P

T

T T T T

R R R

R R R R R

R

T T

T

R

P P

adno=719866

Page 30 E/N/C www.yoursun.com The Sun /Saturday, June 9, 2018CLASSIFIEDS6

1000REAL ESTATE

“We Are Pledged To The Letter AndSpirit of U.S. Policy For The Achieve-ment Of Equal Housing OpportunityThroughout The Nation. We Encour-age And Support An AffirmativeAdvertising And Marketing Program InWhich there Are No Barriers ToObtaining Housing Because of Race,

Color, Religion, Sec, Handicap, Famil-ial Status Or National Origin.”

REAL ESTATE1010 - 1650

1010 Open House1015 Real Estate Auctions1020 Homes/General

For Sale1030 Waterfront Homes

For Sale1031 Foreclosures For Sale1035 Golf Course

Community For Sale1040 Condos/Villas For Sale1060 Townhouses For Sale1070 Duplexes For Sale1075 Tri-Plex For Sale1080 Apartments For Sale1090 Mobile Homes For Sale1100 Interval Ownership1100 Out of Area Homes

For Sale1115 Trade/Exchange1120 Wanted To Buy

RENT1205 Lease Option1210 Homes1240 Condos/Villas1280 Townhouses1300 Duplexes1320 Apartments1330 Hotel/Motel1340 Mobile Homes1345 Misc. Rentals1350 Efficiencies1360 Room To Rent1370 Rentals To Share1390 Vacation/Seasonal1420 Wanted To Rent

LOTS1500 Lots & Acreage1515 Waterfront1520 Out Of Area Lots1530 Commercial Lots1540 Trade/Exchange

BUSINESS1600 Business For Sale1610 Business Rentals1615 Income Property1620 Commercial/

Industrial Prop.1640 Warehouse & Storage1650 Farm/Ranches

Advertise Today!

1010 OPEN HOUSE

06/09/18

23222 Brad Ave PORT CHARLOTTE

Open by appointment!SALTWATER POOL HOME

ON DOUBLE LOT, 3/3/5 withSS Appliances. 4000+ total sf,

Fenced, Security System. RUTH KEILING/ R & R

CONSULTING 941-916-1662

67 OAKLAND HILLS CTROTONDA WEST 33947

*UNDER CONTRACT*

One of a kind RotondaGolf Course Pool Homeon 1.5 lots 1983 Built1744 sq ft with Vaultedceilings and clerestorywindows. Tiled throughout awesome views and

privacy on this quiet cul-de-sac street.

$189,900 FLA GOLF PROPERTIES INC

941-698-4653

ADVANTAGEREALTY INC.

OPEN HOUSE TODAY

11AM - 2PM557 Meridan Ave., P.C.

$199,900Pool Home 1500 Sqft

3 Br, 2 Ba, 2 Car Garage.Tiled throughout. Plus 500

Sqft “Pool Party Room”(S on 41, R on West Tarpon,

R on Meridan)

941-255-5300800-940-5033

www.eraportcharlotte.com

NORTH PORT SAT. 10-2 &SUN. 12-4 6095 Lenape Ln.4/3/2 with Pool, 1962SF, Gran-ite & Stainless Steel. $279,900.By Owner. 941-429-0370

1010 OPEN HOUSE

ENGLEWOOD

SAT., 6/9, 12PM–3PMSUN., 6/10, 12PM–3PM

6585 MANASOTA KEY RD.$1,075,000.

Private hideaway w/100 Ftbayside frontage. Main housew/2BR 2BA, updated Kit. Plus

guest house w/2 BR 1 BA.Spectacular.

Jeffrey Ament 941-539-2338Alan Craig 941-303-3876

SUN., 6/10, 12PM–3PM87 CAYMAN ISLES BLVD.

$499,900.Quality built Thompson home.Private waterfront setting. LgLR/DR combo plus oversizedKit. w/42” cabinets. Tons of

builder upgrades.Jeffrey Ament 941-539-2338

SUN., 6/10, 12PM–3PM312 INDIAN RIVER

$235,9002/2 plus den in desirable 55+gated community that is close

to beaches, shopping &restaurants.

Tim Rohde 641-751-7375

ROTONDA WEST

SUN., 6/10, 11AM–2PM42 MEDALIST LN.

$368,000.Beautiful custom built homeoverlooking Long Marsh golfcourse. Open fl plan, lg lanai

w/heated pool & spa.Jo Ann Lippert 703-507-1097

SUN., 6/10, 10AM-1:30PM557 BOUNDARY BLVD.

$289,900.Lovely pool home w/split BR

floor plan in paradise! Lg oversized lot next to greenbelt

for additional privacy.Audra Manewich413-237-2453

NORTH PORT

SUN., 6/10, 1PM-4PM6780 PAN AMERICAN BLVD

$499,900.Boaters dream home in Island

Community Duck Key! Beautifully landscaped, pool

home 3 lg BR, split floor planw/central kit.

Coldwell Banker Sunstar941-225-9912

SUN., 6/10, 1PM–4PM6851 PAN AMERICAN BLVD

$389,900.Rarely available, gulf accessDuck Key home on desiredpoint lot. Amazing endlesspool & water views plus so

much more.Coldwell Banker Sunstar

941-225-9912

SUN., 6/10, 11AM–2PM5621 REISTERSTOWN RD.

$399,900.Located on 3.57 acres

completely fenced & zonedallowing any & all animals.Home is over 5000 sq ftw/mom-in-law quarters.

Janet Shawen 941-882-2398

SUN., 6/10, 1PM–4PM8531 LAMAR CT.

$360,000.Gulf access pool home in

Duck Key, a hidden beautifulisland community in North

Port. 3 lg BR, 2 BA w/lots ofspace.

Coldwell Banker Sunstar941-225-9912

SAT., 6/9, 2PM–4PM234 VISTORIA DR.

$131,000.Meticulously maintained,

2/2 in active 55+ La Casa community. Open floor plan,

loaded w/upgrades.Shellee Guinta 941-586-8463

BURNT STORE ISLESTODAY FROM 12-3PM

789 MONACO DRCUSTOM HOME W/POOL& GOLF COURSE VIEWSTHE ANDREAE GROUP

RE/MAX HARBORREALTY 941-833-4217

DEEP CREEK OPEN HOUSESUNDAY 12-3PM

1493 Navigator RoadBeautiful NEW ConstructionHome on Deep Creek golfcourse. 3 bdrm, 2 bath,

3 car garage, 2,000 sq.ft. All Custom Upgrades.

$299,900 941-626-7682

OPEN SUN. NOON -2PM 66 PARK AVE

Venice Municipal MHP 2br/2ba,DBL wide. W/D, Updated

kitchen. All appliances. Handi-cap ramp. Lg. Shed. Newer

AC. $68,000 (941)-488-0396

1010 OPEN HOUSE

PUNTA GORDA

TUES.,6/12, 5:30PM- 8:30PM669 MONACO

$679,900.Grand opening, ribbon cuttingChamber Event. Fabulous newsmart home built by Horizon

Homes in Burnt Store.Public welcome!

Arthur Destefano314-609-0657Mark Davison941-421-5119

SAT., 6/9, 12PM–2PM5030 CAPTIVA CT.

$643,000.Private tip lot w/174’ of

seawall & quick access to theharbor. Formal LR/DR,

MSTR BR w/his/her closets,dual sinks, shower &

separate tub. Debbie Sestilio 941-391-1873

SAT., 6/9, 1PM–3PM1107 TREASURE CAY CT.

$539,000.Lovely 3/2/2 pool home thatis spotless. Plenty of space,quick access, 105’ seawall,

split floor plan & more.Candace McShaffry

941-268-3170

SAT., 6/9, 1PM–4PM206 ANGOL ST.

$299,000.Beautiful, well maintained poolhome situated on an oversized

cul de sac lot in Sec 20 ofDeep Creek.

Steve Jones 941-456-4962

SAT., 6/9, 1PM–3PM50 MARAJO ST.

$284,900.Spacious pool home w/lg LR,

DR & gorgeous island kit.Open to FR & bonus rm/game

rm/office plus lg covered pool deck.

Sharon Kerr 941-286-7315

SUN., 6/10, 11AM–2PM1557 NAVIGATOR RD.

$267,000.Beautiful home in quiet area,

heated pool & spa, faces golf course 3/2/3 indeed restricted Deep Creek

community.Rich Gierulski941-875-5967

PORT CHARLOTTE

SAT., 6/9, 12PM–3PMSUN., 6/10, 12PM–3PM

131 SUNDIET ST.$274,900.

Hidden Gem, meticulouslymaintained pool home! Split

floor plan, MSTR BRw/tray ceiling & pocket slider.

Patricia Upp-Miller 810-691-0692

SAT., 6/9, 12PM–3PM24427 BUCKINGHAM WAY

$254,900.Golfer’s dream on a pond

w/view of 3rd tee. Extendednook increases living spaceto 1500 sq ft not in county

records.Chuck Allen 941-544-0991

SAT., 6/9, 11AM–2PM2360 AUBURN BLVD.

$214,900.Updated gulf access home! Kit

w/solid wood cabinets & stainless appliances,updatedbaths plus enormous lanai.

Jimmy Guinta 941-539-8694

FIVE STAR REALTYOPEN HOUSE

“Stop by Five Star Realty topick up a home tour flyer

with directions.”

SATURDAY 6/9/2018:

1601 Park Beach Cir#116/6, Punta Gorda, FL33950, 1:00PM-3:00PM

SUNDAY 6/10/2018:

4582 Fallon Circle,Port Charlotte, FL, 33948

12:00PM-2:00PM

FOR MORE INFORMATIONAND PHOTOS, VISIT:

WWW.FIVESTARREALTY.COM/BLOG/

GOLF, POOL, TENNIS! OPEN HOUSE SAT-SUN 1-4

300 Madrid BlvdPlus fine food across street

from 3/3/3 “Villa Madrid” withexceptional privacy and low

price for this sparkling neighborhood. Just minutes

from downtown Punta Gorda.Membership starts at $55/mowith NO INITIATION FEES at

Twin Isles Country Club.941-661-2830

Coldwell Banker Residental

1010 OPEN HOUSE

OPEN SAT. 11A.M.–1P.M.PELICAN HARBOR VILLAGE

PUNTA GORDA (Off Riverside Dr.)

MULTI UNIT OPEN HOUSE! COME OUT & SEE THIS 55+

MANUFACTURED HOMECOMMUNITY! 8 WATERFRONT

HOMES AVAILABLE! 3 AGENTS ON DUTY.941-276-6160

THE CAPTAINS TEAMSUN REALTY

Seize the saleswith Classified!

OPEN SAT. 11AM-2PM4958 HUNGARY RD.

NORTH PORT 3/2/2 POOLHOME! 1841 SF, DESIGNERTILE, DEN, GREAT ROOM,

LARGE LANAI, ALL NEW SSAPPLIANCES, ALL NEW CARPET,

CATHEDRAL CEILINGS &MORE!! $247,500. RICHARDLUNDGREN, HORIZON REALTYINTERNATIONAL OF VENICE.

941-276-0029

OPEN SAT. 1PM-3PM711 ORCHARD LANE

ENGLEWOODCALLING ALL BOATERS

AND ANGLERS!FULLY RENOVATED 3/2 WITH

EXPANSIVE VIEWS OF GOTTFRIEDCREEK ON 1/2 ACRE. 7,500

LB BOAT LIFT & FLOATING DOCK& FIXED DOCK. 1 BRIDGE & ASHORT RIDE TO LEMON BAY &

THE GULF! PEBBLE TEC SWPOOL & HOT TUB. $469,000.BETTY MASIELLO, 201-841-

9091, MEDWAY REALTY

OPEN SUN. 1PM-4PM2671 SERPULA RD, VENICE,

34293 3/2/2 Turnkey,$249,900 (941)-408-9286

PUNTA GORDA ISLESSUNDAY 6/10/18 12 – 3

839 NAPOLI LANE,33950

4/2 WATERFRONT POOLHOME $575,000

CHRIS MCMILLAN 941-628-2602RE/MAX ANCHOR OF

MARINA PARK

DEEP CREEK SUNDAY6/10/18 12-3

27454 TIERRA DEL FUEGO3/2 UPDATED POOL HOME$269,900 CHRIS MCMILLAN

941-628-2602RE/MAX ANCHOR OF

MARINA PARK

PUNTA GORDA SATURDAYOPEN HOUSE 12-3SEMINOLE LAKES COUNTRY CLUB

26208 FEATHERSOUND DR$325,000. Lake view-golf-course view beautifully up-

dated. Large lanai, Furnitureincluded. Perfection is yours!

PAT WALKER 941-276-4674

REMAX ANCHOR REALTY

Resort Style 55+ Community

OPEN HOUSE WED 10-2P27110 Jones Loop, PGPreview our homes @www.venturalakes.net

941-575-6220

SARASOTA SUN. 2-4PM 2025 Champion St.

2bd/1.5ba, 2 miles to Beach!!2010 built home in active 55+

ROC. Coastal Kitchen, Cathedral ceilings, carport

plus 300SF of paver parking. Turn-Key condition. $145,000. Call White Sands Realty Group.

518-588-6390

SUNDAY 1PM-4PM2747 Zuber Ln.

North Port FL 342863/2/2 POOL HOME 1884sf

Exit Compass Realty Anita Wood 941-916-8770

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 150,000readers in Charlotte,Sarasota, & DeSotoCounties and online

everyday.

Ask about our 90 day special.

Call one of our classified experts for

all the details at 866-463-1638

Realtors Welcome!

4 SPORTSMAN LANE,ROTONDA. LAKESIDE

2,577 SQ. FT. CUSTOM POOLHOME. NEW ROOF, GRANITE,

OVERSIZED LOT! $359K CALLTERRY LONG ALWAYS LONG ONSERVICE WITH KW REALTY GOLD

TO VIEW OR SEE WHAT YOURHOME IS WORTH IN THIS MARKET!

941-830-2347

ARE YOU ONLINE?INCREASE YOUR

EXPOSURE!Add your internet addressto your ad for a little extra!

GOLF, POOL, TENNIS! OPEN HOUSE SAT-SUN 1-4

300 Madrid BlvdPlus fine food across street

from 3/3/3 “Villa Madrid” withexceptional privacy and low

price for this sparkling neighborhood. Just minutes

from downtown Punta Gorda.Membership starts at $55/mowith NO INITIATION FEES at

Twin Isles Country Club.941-661-2830

Coldwell Banker Residental

NORTH PORT Cottagehome with picket fence.Two Bedrooms, 1 Bath. Big

fenced yard. Studio/ workshop. Nice updates.

$110,000.00 Freya FullerPremier Sotheby'sInternational Realty

941-223-1644

PORT CHARLOTTE14518 Bridgeview (Riverwood)

BETTER THAN NEW, TURN-KEY FURNISHED, WITH

MILLLION-$$ VIEW IN GATEDGOLF COMMUNITY!

Magnificent 1800 SF 3/2/2heated pool home with

extended lanai on premieroversized lake-front and golfview lot. Gorgeous sunset

views! On cul-de-sac at end oftranquil tree-lined street,within waking distance ofcommunity center, fitness

center, golf shop and on-siterestaurant. Electronic

hurricane shutters & MORE! PORT CHARLOTTE'S MOSTPRESTIGIOUS ADDRESS!

$489,900 Patty Gillespie Remax Anchor 941-875-2755

SOUTH VENICE-NEW HOME BY BUILDER3/2/2 SPLIT PLAN. NEARBEACH YET QUIET AREA! CLOSE TO AMENITIES!

$309K SARASOTA REMODELINGINC. 941-893-7326

Venice Jacaranda West2/2/2 New roof, a/c, windows,elec, replumbed. Ready to move

into. Will consider lease pur-chase. $247,000 For sale by

owner 941-492-5050

1030 WATERFRONT HOMES

GARDENS OFGULF COVE

GREATFAMILY HOME!

$199,999VA, FHA

Move in ready!

6481 Thorman Rd. 339812000 sf 3/2/2 2004 Built

Ron DeNichilo Cell 201-390-9544 rwho25@yahoo.com

Keller Williams Realty Gold

WHO YOU GONNA CALL?

Since 1975ONLY ONE COMPANY

WITH 1 BROKEROWNER HAS STOODTHE TEST OF TIME:

Rick Page & Century 21 Aztec941-815-2199

1040 CONDOS/VILLASFOR SALE

DEEP CREEK,(3) 2/2 Condos.

All on first floor. (2) Furnished.

Pool Water & sewer. $76k, $78k & $82k

941-629-8229 or 941-661-3207

LAKE SUZY- CRYSTAL BAYLAKESIDE. LIKE NEW! FURN. 1STFLOOR 2/2, POOL, CLUBHOUSE.$139,000. 941-769-1111

PORT CHARLOTTEFOR SALE BY OWNER!

Furnished 2/2 Condo in 55+ Community. No Pets.

Laminate & Tile Floors, Gran-ite Kitchen, Carport $62,500Call Mike 941-626-1914 or

Linda 941-276-1021

PRIVATE WINTER GET-AWAYRENT THIS “LIKE NEW” VERY

LARGE, 2 BED/2 BATH PRIVATEHOME. BEAUTIFULLY APPOINTEDAND TURN-KEY. HEATED POOL.

CAPE HAZE AREA JUST MINUTESTO BOCA GRANDE. SO CLOSE TO

MANY BEACHES & BAY. BRING YOURBOAT. PRIVATE GARAGE. LARGE

DECK W/LAKE VIEW. RENTINGOCTOBER 2018 THROUGH MARCH

2019. ALSO AVAILABLETO PURCHASE.CALL 941-769-0200

To Advertise in The Showcase

of HomesPlease Call

866-463-1638 or Email;

special@sunnewspapers.net

VENETIAN FALLS VILLAVENICE 2br/2ba + Den, 2 Cargarage, End Unit, 55+, Has it

all! No agents please.$279,900 941-493-3331

VENICE 55+ main. freestand alone 2/2/2/ Villa in a

friendly complex close toshopping library restaurants.Move in condition. Furn or un-furn. MUST SELL come see

and make an offer $224,000INVESTMENT REALTY 941-492-5050

YYou Saou SaveveBig BucBig BucksksShoppingShopping

Classifieds!Classifieds!

VENICE Light & bright in resortstyle 55+ Venetian Falls. $30Kin upgrades, New Trane A/C,2bd/2ba plus Den. S. Preserveview. $299,900 Owner/AgentBright Realty. 941-735-7036

The Sun /Saturday, June 9, 2018 www.yoursun.com E/N/C Page 31 CLASSIFIEDS 7

1090 MOBILE HOMESFOR SALE

VENICE RANCH MOBILE HOME

ESTATES

WALKING DISTANCE TO PUBLIX & CVS

No Dogs, Cats ok! Call Mike 941-488-5672www.VeniceRanch.com

$25,000, 24x36, 2bd, 2bath, Furnished.

Handyman Special24x36, 2/2 with screen

room. As is $8,000

1095 MANUFACTUREDHOMES 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

PUNTA GORDA- EAGLEPOINT 55+ RESIDENT OWNEDPARK. 2006 DOUBLEWIDE.2/2, FURNISHED, INDOOR

LAUNDRY, LARGE DOUBLE DOORSHED, 1 1/2 WIDE INSULATEDCARPORT. ALL STANDARD SIZEAPPLIANCES. TURN-KEY! MOVE

IN READY! WALK TO POOL, SOCIAL HALL, PICNIC AREA,

FISHING PIER, SHUFFLE BOARD& MUCH MORE!!

$135,000. 941-575-1054

SAVE 25% UP TO$25,000 OFF THE

PURCHASE OF YOURNEW HOME!

55+ COMMUNITY W/AMENITIES!

701 AQUI ESTA DRPUNTA GORDA, 33950

BUTTONWOODVILLAGE.COM941-212-1516

1110 OUT OF AREA HOMES

BLUE RIDGE MTNS LOGCABIN ON 1.7 AC IN WNC.

PANORAMIC VIEWS FROMRIDGETOP SETTING, 1,232 SF

W/HALF BASEMENT ANDEASY ACCESS. ONLY $179,900

(828) 286-2981

CREEKFRONT WITH LOG CABIN

7.8 ACRES IN WESTERN NCNEAR TIEC. NEW 1400 SF

CABIN FEATURES SCR PORCH,FPL,LG. DECK, VAULTED CEILINGS,

HDWD FLOORS $189,900HORSE FRIENDLY

828-286-1666

1210 HOMES FOR RENT

ENGLEWOOD 3BR/1BA w/rented in-law apt. Water & elect.incl. NO pets 1st/L/Sec$1100/mo 941-548-8794

● NEED A RENTAL ●Paradise Properties &

Rentals, Inc 941-625-RENT

NORTH PORT- 4604 HeatherTerr. 3br/2ba, Great Condition,

Pets ok. $1350/mo. plus security. 941-544-7623

PORT CHARLOTTE21680 Edgewater Dr. 3br/2+ gar $1500/mo 1st + 2 mthsec dep. Mary 941-626-0125

ADVERTISEIn

The Classifieds!

1320 APARTMENTS FOR RENT

VENICE ISLAND EFFICIENCY- 1 & 2 br, Call for Details.

No Pets, 1 Year Lease 941-416-5757or 323-6466

1340 MOBILE HOMESFOR RENT

NORTH PORT 55+ HOLIDAYPARK- NICELY FURN., CLEAN 1/1NO PETS! $900/MO. + UTILITIESANNUAL RENTAL 941-676-0929

PUNTA GORDA Park ModelTrailer in Punta Gorda RV Re-sort. Heated Pool, Library, PoolTable & More! Annual $700/moplus electric. 239-810-0596

1350 EFFICIENCIESFOR RENT

HARBOUR HEIGHTS close toriver, newly renovated efficien-cies w cable & internet, Sunny-brookMotel 941-625-6400

MURDOCK Beautiful EfficencyApartment. Close to Shopping &Beach. Furn’d, Everything incl.’d$700/mo 941-883-8083

1360 ROOMS FOR RENT

Man, 58, retired, seeks cleanliving quarters, long term in Englewood. Need SOON!

520-450-0095 Leave Message

Find thenew Youin the

Classifieds!

PORT CHARLOTTE, Clean,Quiet, 1 person, $320/bi-wk

or $630/mo Furn’d, No Pets. 941-743-3070/941-740-2565

1390 VACATION/SEASONAL RENTALS

PRIVATE WINTER GET-AWAYRENT THIS “LIKE NEW” VERY

LARGE, 2 BED/2 BATH PRIVATEHOME. BEAUTIFULLY APPOINTEDAND TURN-KEY. HEATED POOL.

CAPE HAZE AREA JUST MINUTESTO BOCA GRANDE. SO CLOSE TO

MANY BEACHES & BAY. BRING YOURBOAT. PRIVATE GARAGE. LARGE

DECK W/LAKE VIEW. RENTINGOCTOBER 2018 THROUGH MARCH

2019. ALSO AVAILABLETO PURCHASE.CALL 941-769-0200

1500 LOTS & ACREAGE

SELLING YOURHOME, CONDO,

or LOT?We Can help you.

Advertise your home,condo, or lot with us

and reach over 175,000readers in Charlotte,Sarasota, & DeSotoCounties and online

everyday.

Ask about our 90 dayspecial.

Call one of our classified experts for all

the details at 866-463-1638

Realtors Welcome!

2000

EMPLOYMENTEMPLOYMENT

2005 Services2010 Professional2015 Banking2020 Clerical2025 Computer2030 Medical2035 Musical2040 Restaurant/Hotel2050 SkilledTrades2060 Management2070 Sales2090 Child/Adult

Care Needed2100 General2110 Part-time/ Temp2115 Home Based

Business2120 Seeking Employment

2005 SERVICES

PROFESSIONAL RESUMESSARASOTA/CHARL CO. CALL FOR DETAILS941-214-5257

2010 PROFESSIONAL

Full time Practice/Office ManagerPort Charlotte, Florida

Job responsibilities include: coordination of

day-to-day operations in theoffice, supervision of all

departments including HR, setting office policies andprocedures, staying on top

of OSHA and HIPPA requirements, and more.

The ideal candidate for thisposition should be hard-work-

ing and reliable, a teamplayer, and willing to learn andpitch in as needed. Familiaritywith Athena is a plus. Collegeeducated as well as experi-ence in a similar setting.

Salary and benefits arevery competitive.

Please respond with CV totmvhealthcare@gmail.com

STATE COLLEGE OFFLORIDA, MANATEE-

SARASOTA (SCF)IS SEARCHING FOR A

RECRUITMENT AND NEWSTUDENT SPECIALIST.

● CONDUCT THE COORDINATIONOF OFF-CAMPUS RECRUITMENT

AND OUTREACH ACTIVITIES● MEET WITH PROSPECTIVESTUDENTS, HIGH SCHOOL

COUNSELORS AND ADMINISTRA-TORS, VARIOUS GROUPS ON ANDOFF CAMPUSES TO PROMOTE THE

OPPORTUNITIES OFFERED ATALL 3 SCF CAMPUSES.

APPLY ONLINE ATHTTP://APPTRKR.COM/

1234107FOR MORE INFORMATION,

CALL SCF HUMANRESOURCES 941-752-5375OR EMAIL HRJOBS@SCF.EDU

FIND YOURBEST FRIEND

IN THECLASSIFIEDS!

2030 MEDICAL

CAREGIVER NEEDED Overnights in North Port $60/pernight (941)-786-2258 (BB)

CNA’s, HHA’s and Caregivers

Find New Clients by Advertising Your Services in the

Senior Directory Every Wednesday in

The Sun Newspapers.

This Feature Publishes inCharlotte, Sarasota, and

Desoto Counties. Market Yourself - Reach

150,000 Readers! Call 941-429-3110 for

more information

Douglas T. JacobsonState Veterans’ Home

5 Star Deficiency Free Facility is looking for you!We want caring healthcareprofessionals to be part of

our team. FULL TIME or PART TIME

NURSES – CNA’s –FOOD SUPPORT WORKERS

941-613-0919Online:

www.peoplefirst.myflorida.com

FLORIDA CANCERSPECIALISTS

Has Immediate Openings!

ENGLEWOOD OFFICE

Head Nurse - Sign OnBonus Available!

Medical Assistant withPhlebotomy Skills

Registered Nurse - PRN

VENICE OFFICE

Office Manager

Medical Assistant withPhlebotomy Skills

Patient Services Specialist- Team Lead

Registered Nurse - FT and PRN

For complete details andto apply please refer to our

Career Section atwww.flcancer.com

LPN/MA NEEDED Helgemo & Liou Pediatrics is

Looking for a Full Time Employee. Must be a Team

Player. Flexible Working Conditions with Competitive

Salary & Benefits.Please Fax Resume:

941-629-4701 Attn: Tina or Email to;

tina@helgemopediatrics.com

PIANIST/ORGANIST VOLUNTEER for our 10:30-11:30am Sunday Service,

Traditional hymns, So VeniceChristian 941-376-1797

2030 MEDICAL

SOLARIS HEALTHCAREis now Hiring

NURSE 3-11PMCNAs 3-11PM

Weekend Supervisor$2000 Sign on BONUS!!

Apply:solarishealthcare.vikus.net

www.HorizonTechInstitute.Com“ADVANCE YOUR CAREER”Licensed & Accredited SchoolMurdock Town Center on 41

1032 Tamiami Tr Unit 3YOU can 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 06/26 LPN-wkds 06/26 CNA- 06/26

Med. Asst. 06/26

2040 RESTAURANT/ HOTEL

PREP COOK, DISHWASHER,& EXP. LINE COOK

NEEDED. TOLLS PAIDSOUTH BEACH BAR & GRILL

BOCA GRANDE 941-964-0765

2050 SKILLED TRADES

CDL CLASS A SEMI-DRIVERto Haul Trees & Assist w/ Load-ing. Exp. of Equip. Operating.941-539-2216 Habla Espanol

DEAN CONSTRUCTIONINC. IS NOW HIRINGCARPENTERS FOR

FRAMING, SIDING & DECKS FORENGLEWOOD & BOCA GRANDE

AREA. TOLLS PAID. MUST HAVETOOLS & TRANSPORTATION.

941-475-5095 LEAVE MSGOR EMAIL

DEAN.CONSTRUCTION.INC@GMAIL.COM

30 N. MC CALL RD. ENGLEWOOD.

★SIGN ON BONUS★★ HEAVY EQUIPMENT

MECHANIC★ PIPE FOREMAN

★ BACKHOE, DOZER,LOADER OPERATORS★ CONCRETE HELPER

APPLY: 3801 N Orange AveSRQ, FL 34234

jobsatderrTWO@gmail.comEOE CGC-1514997

2070 SALES

PART TIME SALES.FURNITURE/MATTRESSEXPERIENCE REQUIRED.

12-4 SUNDAY PLUS ONE WEEKDAY. $10 AN HOUR PLUSCOMMISSION. CONTACTBOBDP.TSS@GMAIL.COM

2100 GENERAL

ARE YOURETIRED AND MISSINGSOMETHING IN YOUR LIFE??

WERE YOUR SUCCESSES IN THEWORLD HANDLED WITH PRIDE

& DETERMINATION?

IF THESE TRAITS ARE SECONDNATURE TO YOU, THEN WE

WOULD LIKE TO TALK TO YOU!

WE ARE SEEKING A TEAM OFREPRESENTATIVES TOREPRESENT US AS

CIRCULATION SUBSCRIPTION SPECIALISTS**DEPENDABLE

TRANSPORTATION IS REQUIRED.WE RECOGNIZE THAT YOU

VALUE A FLEXIBLE SCHEDULE.

IF INTERESTED CONTACTJIM DEFALLE

AT 941-786-7676

ARTISTREE LANDSCAPESEEKS THESE POSITIONS:

● LAWN MAINTENANCE(SHRUB): - Trim, blow,pick up debris.• MOW POSITIONS: Mow(stand up mower), weedeat, edge, blow and p/u de-bris.• LANDSCAPE LABORERS:DUTIES: digging, planting,pruning, spreading base andbed material, loadingand unloading trucks and trail-ers.PAY BASED ON EXPERIENCE

RESUMES:HR@ARTISTREE.COM

EOE/DFWP 941-488-8897

CLEANING PERSONNEEDED, for Condos in Engle-wood P/T, 20 Hrs Wk. Thur.--Mon. $11. Per Hr. Send Resumesunclassifieds1@gmail.com

LAWN MAINTENANCE,Full-Time in Englewood Area.

$10. - $12 an Hour. Immediate Openings. 941-467-2636

2100 GENERAL

ASTON GARDENSIS IN NEED OF THE FOLLOWING:

★ P/T SECURITY 4PM - 12AM

★ CNA ASSISTED LIVING

★ F/T HOUSEKEEPING★ SERVERS

8AM - 4:30PM★ DISHWASHERS

APPLY IN PERSON AT:1000 ASTON GARDENS DRIVE

VENICE, FL 34292941-240-1010

The Venice Gondolier Sun isnow taking applications forcarriers in Venice and sur-rounding areas. Must havedependable vehicle, a validFlorida Drivers License andproof of insurance.

Apply in person: 200 E. Venice Ave. Venice, FL 34285

No Phone Calls Please.

CARRIERSNEEDED

DRIVER NEEDEDNIGHTS Part time

Must have CDL withMedical Certificate

20-30 hours a week

To fill out an ApplicationApply in person

Mon.-Fri. 9-5The Charlotte Sun

Newspaper23170 Harborview Road

Charlotte Harbor, FL

Please, no phone calls

We are a drug andnicotine free workplacePre-employment drugand nicotine testing

required

Turn yourtrash into

cash!Advertiseyour yard

sale!LOOKING FOR AN

ENJOYABLE POSITIONWITH FLEXIBLE HOURS

THAT FITS YOURLIFESTYLE?

IMMEDIATE OPENINGS forRepresentatives to Promote

the Sun Newspapers at Various Locations Throughout

the Local Area.

NO EXPERIENCE REQUIRED WE WILL TRAIN!

Perfect for Retired/SemiRetired, Outgoing,

Dependable Who Can SetTheir Own Schedule. Prior

Self-Employed or Sales Experience a Plus.

Positive Work Environment.Business Casual Attire.

Reliable Transportation andCell Phone Required.

Call Today for Interview941-268-5731

MAILROOMTHE CHARLOTTE SUN

NEWSPAPER

Part-time positions available.No Experience necessary.

Be able to lift at least 20 lbs., willing to work

flexible hours, able to workdays or evenings.

To fill out an ApplicationApply in person

Mon.-Fri. 9-5The Charlotte Sun

Newspaper23170 Harborview Road

Charlotte Harbor, FL

Please, No Phone Calls

We are a drug andnicotine free workplacePre-employment drugand nicotine testing

required

MAINTENANCEHEAVY LIFTING REQUIREDApply in Person to: DAYS INN

1941 Tamiami Trl. Port Charlotte

PAGE DESIGNERThe Charlotte Sun islooking for Full-Time layout/design help.

InDesign experience ishelpful. Job involves

evenings and weekendhours. Send resume to

nlane@sun-herald.comThe Sun is a drug/

nicotine-free workplace.

Cash in withClass!

2100 GENERAL

SERVICE TECHNICIAN

THERE IS NO LIMIT ON THEEARNING POTENTIAL OF THIS

POSITION AND YOU WORK WHEREYOU LIVE. THIS EXCITING

OPPORTUNITY FOR ASELF-MOTIVATED PROFESSIONAL

INTERESTED IN JOINING OURHANDS-ON INDUSTRY WHERE NO

TWO DAYS ARE THE SAME.WORK INDEPENDENTLY

INSTALLING, TROUBLESHOOTING, REPAIRING, AND MAINTAINING

CUSTOMERS' GARAGE DOORS INYOUR OWN BACKYARD. IF YOU

ARE MECHANICALLY ANDTECHNICALLY INCLINED, THIS IS A

PERFECT JOB FOR YOU. WEPROVIDE TOOLS, VEHICLE ANDHAVE AN EXCELLENT BENEFITSPROGRAM. APPLY TODAY ANDSTART EARNING TOMORROW ATBANKODOORS.COM OR CALL

941-756-7424

2110 PART TIME/TEMPORARY

"AMBASSADORS"NEEDED

TO SOLICIT SUBSCRIPTIONSFOR THE AWARD WINNINGLOCAL NEWSPAPERS, THE

SUN, AT STOREFRONTS IN THEVENICE, NORTH PORT AND

ENGLEWOOD AREAS.

CONTACT JIM DEFALLE AT941-786-7676

FOR MORE INFORMATION.

3000

NOTICES3010 ANNOUNCEMENTS

FREE MERCHANDISE ADS!!

WELCOME TO OUR WEBSITE!

To Place a FREEMerchandise Ad Go to: sun-classifieds.com

Click on Place Ad. If You`veAdvertised Online with UsBefore or Not Just Click Register and Follow the

Prompts.

FREE Ads are for Merchandise UNDER $500.and the Ad Must be PlacedOnline by You. One Item Per Ad, the Ad Must be 3 Linesor Less, Price Must Appear

in the Ad. Your Ad WillAppear Online for 7 Days andin Print Wednesday Through-Sunday. Some Restrictions Do Apply. LIMIT 5 FREE

ADS PER WEEK

Need To Place aClassified Ad?

Enter Your Classified Ad andPay With Your Credit Card

24 Hours a Day, 7 Days a Week.

3020 PERSONALS

GWM 60`S Venice Call or Text 941-451-1703

SINGLE GENTLEMAN 5’10”,190 lbs, in good shape, lookingfor slender lady between 50 &65 for friendship. CharlotteCounty area. Must like Boating,Dancing, Fishing, Live Music,hanging out and fast cars. Call941-763-3796 Leave message!

3065 BIBLE STUDY& CHURCHES

CALVARY BIBLE CHURCH1936 E. Venice Ave. Venice

Friday at 9am.Study features video teachings

of noted Bible Scholars onvarious subjects.

For more info. Call Rev. Jonesat: 941-485-7070 or visit

www.CBCVenice.com

CERTIFIED CHRISTIAN COUNSELING 941-876-4416

Liberty CommunityChurch

North Port Charlotte

Charlotte CountyHouse of Prayer Mondays beginning

May 7th at 7pm The Omega Course

A study of the end times992 Tamiami Trail Unit I

Port Charlotte941 249-8946

cchop.org

COMMUNITY CENTER 4PM - 7PM each Wednesday.

Christ the King LutheranChurch, 23456 Olean Blvd.

PC, Open to All Ages.For more info 941-766-9357

FAITH BUILDERSA Basic Study to Build yourChristian Faith. Call PastorGumm at Christ the King

Lutheran Church for times.941-766-9357 Port Charlotte

Page 32 E/N/C www.yoursun.com The Sun /Saturday, June 9, 2018CLASSIFIEDS8

3065 BIBLE STUDY& CHURCHES

GATEWAY WORSHIPPRAYER & HEALING

ROOMSIf 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

863-832-44185377 Dunkin Rd.,

Punta Gorda 33982Jesus Still Heals Today!

Lutheran Church of the Cross2300 Luther Rd., Deep Creek

Bible Study - Thursdays 10-11:30

and Sunday’s @ 9 AMQuestions and/or Info

(941) 627-6060

NEW BIBLE STUDY BEGIN-NING SUNDAY MAY 6TH

@5PM. Journey To Discovering and Using

Your Spiritual Gift.New Hope Baptist Church

Fellowship hall. 2100 Englewood Rd. Eng.

FL 34223 A light supper willbe provided. Public is invitedand encouraged to attend.

$10/ Workbook fee.www.NewHopeBC4U.orgTo register or for more

information, call thechurch office at

941-474-7647 or e-mailkay@newhopebc4u.org.

NEW SEASON FULL GOSPELMINISTRIES Meet Every

Wednesday at 6:30 Held at3320 Loveland Blvd Port Char-

lotte, Fl (Held at Board ofRealtors Building same side

as Visani's Restaurant)Food and Refreshments being

served plus live ChristianMusic..Come and be a part ofour celebration!! Everyone wel-

come! For more info callAnna Soloduk 941-286-5506UNIQUE & INFORMATIVEDVD Every Sunday @ 6pm. Dis-ussion After at El Jobean Baptist941-769-6291

3090 LOST & FOUND

FOUND CAT: BLACK KITTENWITH WHITE REAR PAWS.

VACINITY OF ACKERMAN STIN PORT CHARLOTTECall 941-697-4414

LOST Cat: REWARD Greytiger-striped fixed female,manx. Lost 5/15 around

Cannon St., David & Gillot St.Call 941-697-4414

LOST I-PHONE 6: In theVacinity of Dearborn in Engle-

wood on Saturday 6/3941-202-9351

3091 ARTS CLASSES

Beginningwatercolor classes withaward winning artist

Robert Broyles

at North PortHobby Lobby.

Private lessonsalso avail

Call 941-875-8163

3095 EXERCISE CLASSES

GULF COAST ACUPUNCTURE151 Center Rd.

Wednesdays 5:30pmThursdays 9:00 amSaturdays 8:30am

YOGA FOR BEGINNERSProceeds to

Venice Wildlife CenterCall Rick or Mary

941-488-1769

3096 RELIGION CLASSES

BEGIN YOUR DAY IN BIBLE STUDY

Christ the King LutheranChurch, 23456 Olean Blvd.

Tuesdays 10AM-11AM. For more info 941-766-9357

Port Charlotte

FAITH LUTHERAN CHURCH4005 Palm Drive, Punta Gorda

Various Days & TimesCONFIRMATION/BIBLE STUDY

Adult Infomational Class941-639-6309

START YOUR DAY RIGHTBible Study Thursdays

10:00-11:30LUTHERAN CHURCH

OF THE CROSS2300 Luther Rd., Deep Creek

and Sundays at 9:00 a.m.Questions and/or Info

(941) 627-6060

3097 OTHER CLASSES

KRIYA YOGA MEDITATIONwith Linda Weser, 4 p.m.

every Monday. FREE; Opento the public. 941-276-0124

5000

BUSINESS SERVICESAN OCCUPATIONAL LIC.may be required by the Cityand/or County. Please call theappropriate occupationallicensing bureau to verify.

5000

BUSINESS SERVICES5006 ALUMINUM

ALL AMERICAN RENOVATIONS LIC & INSURED

FAMILY OWNED & OPERATEDSPECIALIZING IN RESCREENING,

BUILDING AND REPAIRING.SCREW CHANGEOUTS

PRESSURE WASHING & PAINT-ING POOL CAGES, LANAIS,FRONT ENTRY WAYS ETC...

941-915-3381SERVING SARASOTA COUNTY

FREE ESTIMATES

5050 ADULT CARE

HONEST, CARING PERSONAL ASSISTANTAVAIL. TO CARE FOR YOUR

LOVED ONE! I WILL CARE FORYOURS AS I DO MY OWN!

DR. APTS, LITE CLEANING ANDMEAL PREP, ERRANDS & MUCHMORE. (941)-979-2887

5051 CHILD CARE

ALL CHILDCAREFACILITIES MUST INCLUDE,

WITH ADVERTISEMENT, STATE OR LOCAL AGENCY

LICENSE NUMBER.

FLORIDA STATE LAW requiresall child care centers and day

care businesses to register withthe State of Florida. The Sun

Newspapers will not knowinglyaccept advertising which is in

violation of the law

5054 CONTRACTORS

EDWARD ROSS CONSTRUCTION

Services, Inc. 941-408-8500pool 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

5089 HANDYMAN / GENERAL REPAIR

DAVID J SHEPARD, JR., OVER 20 YEARS

IN CHARLOTTE COUNTY, PAVER REPAIRS, INSTALLA-

TIONS, SEALING & PRESSUREWASHING HANDYMAN SVCS,

WOOD ROT, WINDOWS &DOORS, DRY WALL & STUCCO

REPAIR, PAINTING, ETC. 941-627-6954 OR

941456-6953 LIC # RR282811062

5100 HOME & COMMERCIALIMPROVEMENT

$75.00PER PANEL

SLIDINGGLASS DOOR

REPAIRS Wheels

Tracks & LocksLicensed & Insured,

Free Est. since 1981Call Bob

941-706-6445www.SlidingDoorsandmore.com

Low overhead= Low prices!

5107 IRRIGATION

CHARLOTTE IRRIGATION Inc.$20 OFF WITH THIS AD. 941-830-4102 AAA-18-00009

5110 LAWN/GARDEN & TREE

AN OCCUPATIONAL LICENSEmay be required by the Cityand/or County. Please call theappropriate occupational licens-ing bureau to verify

A JAMISON TREE SERVICEComplete & Professional

15% Sr Discount! FREE EST. LIC. & INSUREDENGL 941-475-6611

OR N. PORT 941-423-0020SERVING CHARLOTTE AND

SARASOTA FOR OVER 20 YEARS.JAMISON-TREESERVICEINC.COM

BOWERSAFFORDABLE MOWINGQuality you can TRUST!

Serving Rotonda, Placida, Englewood &

South Gulf CoveWeekly/Monthly RatesCall for a free estimate

Lic/InsuredNicky Bowers 908-246-0267

DP`s ABILITY TREE SERVICE

Removals, Stump Grinding,Palm Trimming, Shaping,

Oaks Thinned & Raised Up.19 Yrs. Exp.

Free Estimates! 941-889-8147

Lic#00000192 & Insured.

EXACT LAWN MOWING LLCNOW ACCEPTING

New Accounts in Engl.,Rotonda, SGC & PC

WE TAKE PRIDEIN ALL OUR LAWNS!

Reliable & Dependable.Lic & insured.

Call 303-475-8300

J RIZ TREE SERVICESComplete Tree &

Palm Service. SPECIALIZING IN

DANGEROUS TREEREMOVAL.

Servicing all Charlotte &Sarasota CountiesFREE ESTIMATES

941-306-7532 Lic & Ins

MATHEWSTREE SERVICESpecializes in

Dangerous Limb &Tree Removals

941-303-3252Full Service Tree Care

Quality Lawn CareStorm Damage Clean -Up

Tree & Limb Removal

TreemendousTree, Inc.

★ Certified Arborist★ Tree Removal ★ Stump Grinding★ Lic./Insured★ Shrub & Tree Nursey

CALL TODAY!941-426-8983

www.northporttree.comFL-6444 A

TreemendousTree, Inc.NURSERY

★ PINEAPPLE PLANTS fruit-ing $30/ea★ SNOW QUEEN HIBISCUS7 gal $20.00 NICE ★ MANY OTHER SHRUBS AVAILABLE

STOP IN TO SEE US MONDAY - SATURDAY

9AM-3PM 6068 RUFF ST. NORTH PORT

OR CALL 941-426-8983FL-6444 A

5130 MOVING/HAULING

ROB’S ON THE MOVE, inc.Moving and Delivery Honest,Reliable, Courteous! GreatRates! 941-237-1823

5140 PAINTING/WALLPAPERING

Best Prices -- Quality JobBest Coast Painting

and Pressure Washing Residential/Commercial

10% Off With Ad!941-815-8184AAA00101254

STEVEN’S CUSTOMPAINTING

Res/Comm. Int/Ext FREE EST.

Lic. & Ins. 941-255-3834

******************** Interior * Exterior

* Residential* Commercial

* Accent Walls * Custom Painting

941-743-7166

* info@GarrodEnterprises.com *

5180 PRESSURE CLEANING

BAILEY’S PRESSURECLEANING

Complete Exterior House Painting!

Call 941-497-1736

MR. PRESSURE CLEANINGSAFE, NO PRESSUREROOF CLEANING

941-257-8624Mr.Pressurecleaning.com

Fully Lic & Insured

5185 ROOFING

PAUL DEAO ROOFINGPROTECTING YOUR BIGGESTINVESTMENT. 22 YRS EXP. -941-441-8943 LIC#1329187

TOM JOYCE ROOFING ★★★ HUGE ★★★

** SPECIALS**45 Years of Quality

Work and Experience941-484-9804

941-429-1800 lic#1325725

5225 WINDOW CLEANING

Window Cleaning,

● RESIDENTIAL & COMMERCIALWINDOW CLEANING

● PRESSURE WASHING

10% OFFP: 941-979-1654

LIC/INSURED

6000

MERCHANDISEGARAGE SALES

6001 Arcadia6002 Lake Suzy6003 Deep Creek6004 Port Charlotte6005 Punta Gorda6006 North Port6007 Englewood6008 Rotonda6009 Gulf Cove6010 S. Gulf Cove6011 S. Venice6012 Venice6013 Nokomis/Osprey6014 Garage Sales6015 Flea Market6020 Auctions

MERCHANDISE

6013 Moving Sales6025 Arts & Crafts6027 Dolls6030 Household Goods6035 Furniture6038 Electronics6040 TV/Stereo/Radio6060 Computer Equip6065 Clothing/Jewelry/

Accessories6070 Antiques &

Collectibles6075 Fruits/Veges6090 Musical6095 Medical6100 Health/Beauty6110 Trees & Plants6120 Baby Items6125 Golf Accessories6128 Exercise/Fitness6130 Sporting Goods6131 Firearms6132 Firearm Access.6135 Bikes/Trikes6138 Toys6140 Photography/Video6145 Pool/ Spa & Supplies6160 Lawn & Garden6161 Outdoor Living6165 Storage Sheds/

Buildings6170 Building Supplies6180 Heavy Constr.

Equipment6190 Tools/Machinery6220 Office/Business Equip

& Supplies6225 Restaurant Supplies6250 Appliances6260 Misc. Merchandise6270 Wanted to Buy/T rade

6020 AUCTIONS

BAR STOOLS (2) Gray leatherchairs. Hgt. 33” undercounter. $40 941-697-1469COOLER 1 upright handle 1 side handles $10 941-429-1573

ORIENTAL CARPET8X10 Red/multi color

$75, OBO 609-618-2082PATIO SET Aluminum glass toptable with 4 chairs and cushions$125, OBO 609-618-2082

TOOL BOX HUSKY 52”9 drawer Newer black $300 515-745-1535

TWIN BEDS white Light headedbrand Lighted headboards$350 515-745-1535

6025 ARTS AND CRAFTS

CARVING KNIVES for woodcarving $50 941-218-4502FOLK ART hand craft floor lamp Cast iron base $150, OBO 941-629-6429FOLK ART LG Grouper FishHandmade Copper Double sided$200, OBO 941-629-6429

6030 HOUSEHOLD GOODS

DOLPHIN PICTURE Excellentand signed. $95 941-743-0399

6030 HOUSEHOLD GOODS

6 FT. FIBERGLASS STEP LAD-DER 225 lb. Capacity Type IIGood cond $34 941-697-0794AB BEER Steins Older ABsteins,many years,20 and up,$20 941-624-0928BOOKS LOVE Inspired, 25 pa-perback books in excellent con-dition. $15 941-628-5293BOOKSHELF 6 shelves,18”wide and 6’ high, good con-dition $20 941-780-3977BREAD Bakery Machine Pana-sonic Great Machine w/book.$50, OBO 941-743-0399BREADMAKER, AutomaticCUISINART, 2Lb. Capa Stainlesssteel, GC $25 941-697-0794CALPHALON UTENSILS6 different available. $10 each$10 941-743-0399CASSEROLE Pamper CHEF3.5qt stoneware baker #14239x13x2.5” $20 941-697-0501CHINA 83PC serves 12, 11serving pieces, white, platinumedge, LN $100 941-830-0524COOKING UTENSILS RachelRay solid wood in tortise pitcherNEW $30 941-276-1881CRYSTAL 40PC 12 water 12champagne 8 wine 8 cordial sil-ver rim LN $50 941-830-0524ELECTRIC SKILLET GE

Excellent condition w/book. $65 941-743-0399END TABLES SALE-wood &glass-brown & white like new$10 941-445-5619FIREPLACE TOOLS 6 pc setw/ screen, black wrought iron,A+, $125, OBO 941-743-2656FLATWARE 88PC serves 16Silkema German stainless 8serve pcs $100 941-830-0524FOOTBALL TRAYS 15x20”green field/ball handles new inpkgs 4 for $20 941-697-0501GRIDDLE COOL Touch BasePresto 10 1/2” X 20 1/2 cookarea $15, OBO 941-769-3475LUGGAGE 3 sizes-in-1 convert-ible! JM New York many pouchesNice! NEW $50 941-276-1881

MIRROR handmade shells around it 16x16

$30 941-218-4502

FREE MERCHANDISE ADS!!

WELCOME TO OUR WEBSITE!

To Place a FREEMerchandise Ad Go to: sun-classifieds.com

Click on Place Ad. If You`veAdvertised Online with UsBefore or Not Just Click Register and Follow the

Prompts.

FREE Ads are for Merchandise UNDER $500.and the Ad Must be PlacedOnline by You. One Item Per Ad, the Ad Must be 3 Linesor Less, Price Must Appear

in the Ad. Your Ad WillAppear Online for 7 Days andin Print Wednesday Through-Sunday. Some Restrictions Do Apply. LIMIT 5 FREE

ADS PER WEEK

Need To Place aClassified Ad?

Enter Your Classified Ad andPay With Your Credit Card

24 Hours a Day, 7 Days a Week.

OIL PAINTING 54X42 beautifulframed art. Reduced- Must see!$165 941-639-1517ORIENTAL RUGS pink/beige, 2plush: 56”x38” oval & 42” rndea $50, OBO 941-743-2656OVEN- KENMORE also havemicrowave oven & old fridgecheap $50 941-445-5619PULLING CART wood & steelPlay cart on 4 wheels pullinghandle $29 941-697-0794SHOPPING BAGS 7 colorful,fabric, reusable bags NEW skipthe plastic! $5 941-276-1881TRAY VINTAGE Cromwell ham-mered alum 12x21 handles vil-lage scene $15 941-830-0524

TV 52” SAMSUNG $175 941-249-3922

VACUUM BISSELL, UPRIGHT,BAG Type Missing 2nd wand$20 239-410-5717

6031 HOLIDAY ITEMS

7 BARBIE dolls $ 12 each $12 941-218-4502

6035 FURNITURE

ARM CHAIR solid cherry arms& legs, comfy coral cushions,A+ $90, OBO 941-743-2656ARM CHAIR Swivel Rocker, A+,full uphol, mauve pink, 2 avail,ea $100, OBO 941-743-2656BAKERS RACK sturdy,beige$65 941-769-4949BASSET SOFA modern floralbeige/green/mauve, full uphol,xlnt cond $200 941-740-0357BED 1 Twin, Tommy Bahamawhite Headboard $70 Like new!;941-661-2667

MATTRESS & BOX QUEEN$175 ALSO HAVE KING

941-629-5550 BEDROOM SET TWIN WHITEB/S MATT DRESSER MIRROREND TBL $225 941-202-9172BOOKSHELF 6 shelves forbooks or storage, good condi-tion $20 941-780-3977CHAIR CUSHIONS new21X21X4 in Riverwood $6 239-849-9815

6035 FURNITURE

CHINA CABINET 2 piece,maple, glass doors $30, OBO941-235-1839CHINA CABINET all naturalwood/glass 54X17X8 deliveryavailable $200 941-275-5837COCKTAIL TABLE Round,Medium Brown Color, All Wood$40 941-257-5500COFFEE TABLE & 2 tiered endtables, solid fruitwood, leathertop, $295, OBO 941-740-0357COFFEE/SIDE TABLES(9) var-ious sizes and shapes startingat $10, OBO 941-307-9211COUCH FABRIC flowers/bluebackground 84X34X26 deliveryextra $125 941-202-3696COUCH FLEX STEEL CreamColor background w/ lightercream rose pattern. Excellentcond. $350 941-716-6867COUCH TOMMY BAHAMAwicker Excellent con. lightwicker $150 941-661-2667DINETTE SET hand-painted allwood 24” tabletop 2 handmadechairs $150 941-275-5837DINETTE SET, TALL wroughtiron 30” table+2 fabric chairslike new $200 941-307-9211

DINETTE TABLE wood counter height round, 4 CH. $350, OBO 941-627-6780

DINING ROOM Table & ChairsTrad., Mahg. (Obl) Tbl. w/ 4 side& 2 Arm Chairs. Exc. Cond.$500, OBO 847-525-7850DINING SET 48” mahoganytable top 4 metal frame blackchairs $125 941-275-5837DINING SET 54” glass top oncolumn+4 fabric upholsteredchairs $200 941-307-9211DINING SET PATIO 44X44X29glass table 4 metal cushionedchairs $100 941-275-5837DRESSER 3PCS, dresser,mirror & table. FL Style $150

941-474-3521 photo available DRESSER W/mirror 6 drawers$40, OBO 941-830-2583ENTERTAINMENT CENTER4pc. Entertainment Center TV in-cluded. Traditional Mahogany)$400, OBO 847-525-7850

ENTERTAINMENT CENTERAll wood $400 OBO

863-494-3652FILING CABINET 4 DrawerSolid Red Oak 21 x 24.5 x 54.5$350 941-460-9540FOLDING CHAIRS(4) metal black exc. cond. $20 941-585-8149

I BUY FURNITUREOr anything of value!

941-485-4964KITCHEN TABLE42” round brown tiles $100, OBO 941-830-2583LOVESEAT Good leather, havephoto located in PGI $50, OBO239-887-0598LOVESEAT MULTI TAN CLEANNO PETS $35 941-202-9172MATTRESS & BOX QUEENPILLOW TOP GREAT SLEEPING$200 941-391-6377MATTRESS QUEEN BEAU-TYREST & box-spring & steelframe $200 941-307-9211

MATTRESS Twin. good condition $50

941-257-5500BED - MATTRESS & BOX

$100 941-629-5550

MATTRESSES TWIN TWO+2frames+2headboards+1night-stand $150 941-275-5837METAL FOLDING CHAIRS 8 CHAIRS ex. cond. $20 941-391-6377PATIO SET with table 4 chairsornate chairs , cushions. Exc.Cond. asking $90/obo 941-380-7224RECLINER EXCELLENTcond! med. brown $70 941-661-2667SIDE+PLANT TABLES wroughtiron & wood, 9 various stylesfrom $15 941-743-2656SLEEPER COUCH floral de-sign 79X35X30 delivery avail-able $175 941-307-9211

SLEEPER SOFA Beige, Very Good Condition! $250.

941-625-0931SOFA RECLINER, QUEENOrig 1200. Vibration, more$395 941-580-4460SWIVEL ROCKER w/ footstool,pink upholstery, A+, 2 avail, ea$150, OBO 941-740-0357TABLE 41”X58” w/l8” leaf,Hitchcock design, like new,beautiful $45 941-488-5595VANITY DRESSER with MirrorDark Brown 18” W x 32” H x14” D $110 941-460-9540WICKER BEDROOM set Head-board, Dresser, Trunk,Desk&Mirror, Nightstand, Chairs$250 704-607-2304WICKER BEDROOM Set White,Dresser, Headboard, Desk &Mirror, Trunk, NightStand $250704-607-2304WINDSOR ROCKER nichols &stone.solid maple.like new $75941-235-2203

6038 ELECTRONICS

2 WAY RADIO MOTOROLAnew $40 941-218-4502DVD PLAYER Samsung, new in box model BD-JM57 $65 941-624-0928

6040 TV/STEREO/RADIO

ENT. CENTER Oak 59x73 upto 40” TV +electronics lighteddisp area $250 941-613-2854

The Sun /Saturday, June 9, 2018 www.yoursun.com E/N/C Page 33 CLASSIFIEDS 9

6040 TV/STEREO/RADIO

TV CONSOLE dark wood.storage.glass doors.new. $75 941-235-2203

TV RCA COLOR TRAKPLUS27” monitor, not flat screen

$30 941-303-2957TV SAMSUNG 38inch likenew$39, OBO 941-629-3921WIRELESS STEREO head-phones Sony wireless stereoheadphones, brand new, excquality, Model MDR-RF995RK,cash only $60 941-888-2714

6060 COMPUTER EQUIPMENT

LAPTOP COMPUTER 2018Dell Inspiron 15.6 Touchscreen$225, OBO 941-676-7126TABLET 10.1” WINDOWS10RCA Cambio 2 in 1 32GB Mem.exc. cond $49 941-697-0794

6065 CLOTHING/JEWELRYACCESSORIES

DRESS BRIDE/MOTHER 2pccream lined calf length, short jkt6/8 pet LN $20 941-697-0501MEN’S WORK Pants 4 pr navyblue sz 32-33 Perfect Conditionall/ $25 941-276-1881MINK STOLE Beautiful $150941-875-8319

RING MOONSTONE, 14K YGand Plat. Over.925 Bridge Ringsz.6 $60 941-554-2140SHOES WOMEN’S, SPORT NEWin box, RYKA SZ 7.5M $25 941-554-2140SHOES, womans sz5, new inbox ,Gravity Defyer, Mary Janestyle, Bone $30 941-554-2140

6070 ANTIQUESCOLLECTIBLES

ALWAYS BUYINGANTIQUES, ART, SILVER

NEW ENGLAND ANTIQUES(941) 639-9338

BOOKS BASEBALL, cooking,military, tons more-some 1st ed.50 to $10 941-639-1517

BUYING OLD MONEY SILVER COINS & PAPERMONEY. 941-626-7785

CARNIVAL, DEPRESSION &Lenox pcs Mint; super bargains!EA. $15 941-639-1517

COIN COLLECTIONIn wooden display cabinet

$150 781-956-8891COINS Proof and mint sets

$7 781-956-8891FOLDING CHAIRSLeg-O-Matic Mahogony SlatBack $75 941-613-2854GOLD COIN $5 Indian 1911$460 781-956-8891GRISWOLD AEBLESKIVERSskillet reduced cast iron estateantique $40 941-639-1517PLATES SPODE 200 Anniver-sary Reticulated Cabinet floralprint (2) ea $10 941-830-0524PRE 1982 Copper Pennies60+LB @$3 per pound $180, OBO 941-769-3475ROCKINGHAM YELLOWAREcuspidor mint stoneware 1900antique $45 941-639-1517SILVER COINS u.s.silver coins$75 781-956-8891SILVER DOLLARS 1878 to1935 $25 781-956-8891STAR WARS canvas pictureBrand new. Original price 49.99.$30, OBO 941-628-5293STAR WARS Darth Vader faceMetal, brand new, priced 59.99$40, OBO 941-628-5293STAR WARS Darth Vader Metal,brand new, priced 69.99 $40,OBO 941-628-5293STAR WARS R2-D2 Metal,brand new, priced 59.99 $40,OBO 942-628-5293STEINBACH NUTCRACKERMerlin Ltd. Ed., Retired $400,OBO 409-370-6031

6090 MUSICAL

400 CD UNIT SONY - A-1 ! AND REMOTE !

$200 941-249-3922GUITAR, Wash burn acc.andelect. $350 786-306-6335KEYBOARD YAMAHA 235 lotsof functions 76 keys excellentvalue $75 941-769-2389ORGAN, LOWREY EX 300 FAN-FARE, Over 75 Song Books.$200. Exc. 941-626-2640

6095 MEDICAL

3 WHEEL WALKER w/BASKET& BRAKES NO SEAT NICE $40941-268-8951

HOVEROUND POWER Wheel-chair Great con .New Batery &wheels $449 941-426-4076

6095 MEDICAL

KNEE SCOOTERFat Tires Heavy Duty with Bas-ket $100, OBO 941-769-3475LIFT CHAIR by PRIDEw/HEAT &VIBRATION Green Fabric, LikeNEW $325 941-268-8951SCOOTER CARRIER, Com-plete. $200. 941-626-2640

WHEEL CHAIR Electeric, Likenew condition. New batteries$850 941-626-0995WHEEL CHAIR Heavy Duty$70; Walker 4 wheel w/ seatLike new $50; 3 wheel walker$25 941-875-8319

WHEEL CHAIR MINI JAZZY,Electric, 6 wheels, worth $5k,asking, $1,000 941-240-8875

6100 HEALTH/BEAUTY

4 WHEEL WALKER adult w/brakes, padded seat and pouchNICE $89 941-493-3851

BATH TUB SAFTY RAILEASY TO INSTALL

$15 941-627-6780

NEED CASH?Have A Garage

Sale!

BATHROOM SCALEtaylor. lg. size. ex. cond. $25, OBO 941-235-2203

6110 TREES & PLANTS

ALOE AGAVE begonia crepemyrtle fern devil’s backbonestaghorn $5 941-202-3696BEAUTY BERRY, Snow,Tamarind, Banana, Orchid tree 3gal pot $8 941-258-2016BROMELIADS VARIOUS kindsshapes colors and sizes in potsstarting at $5 941-202-3696BUTTERFLY NECTAR TREATSCHAYA, PAGODA, CASSIA,CORAL $8 941-258-2016FERNS MACHO or BOSTONlush tropical in 3 gal pot $8 941-258-2016FLORIDA AVOCADO/CITRUS/ROYAL Poinciana/Jat-ropha $10 941-202-3696FRANGIPANI JATROPHA oys-ter pineapple pothos snake spi-der lily $5 941-202-3696GROUND COVER shade,purpl/grn stripe. MASSIVE spec-imen! $10 941-258-2016PLUMERIA/FRANGIPANI in 3gallon pot. 4 Ft. tall. Also Pa-paya plant $10 941-697-0794

Turn yourtrash into

cash!Advertiseyour yard

sale!

TreemendousTree, Inc.NURSERY

★ PINEAPPLE PLANTS fruit-ing $30/ea★ SNOW QUEEN HIBISCUS7 gal $20.00 NICE ★ MANY OTHER SHRUBS AVAILABLE

STOP IN TO SEE US MONDAY - SATURDAY

9AM-3PM 6068 RUFF ST. NORTH PORT

OR CALL 941-426-8983FL-6444 A

VINES: PASSION, CORAL,CHALICE or MEXICAN FLAME in3 gal pot $8 941-258-2016

6120 BABY ITEMS

STROLLER 3 WHEEL Baby Trend (cleaned) $75 941-268-8951

6125 GOLF ACCESSORIES

GOLF BAG Brand New, NaplesBay, tan/navy, lots of storage &pockets $150 941-740-0357GOLF SETS, PRO. putters,quality $75 786-306-6335GOLF UMBRELA Large new$10 941-218-4502I DRIVE woods-drive-21 $125,OBO 941-769-0792TITLEIST 915 Driver & 3 Wood$250 941-235-1624

YELLOW JACKET4G BATTERY CABLESCorrosion Resistant

Best Golf Cart Cables$129.95/SET. VISIT DarsGolfCarts.com

941-769-1431NO TEXT PLEASE

6126 GOLF CARTS

2015 Club Car Precedent$3995

BOB-CAT GreenBRAND NEW BATTERIES

Yellow Jacket CablesMonsoon Roof

Matching Club Cover48 volt ERIC ChargerFactory UpholsteryFolding Windshield

Factory spoke HubcapsCooler, SandbucketExcellent DOT Tires Wide Angle Mirror

STK# 1824 941-769-1431

Visit DarsGolfCarts.comWE DELIVER FREE (25 MI.)

Club Car DS 4 PASS$2850

Reconditioned“4 PASSENGER”

Brand New BatteriesNEW Flip Down rear seat

NEW $Yellow Jacket Cables$NEW Head & Taillights

NEW Flip Down WindshieldAluminum Frame

Chrome SS wheel capsGreat Tires, Brakes, Mirror

36 Volt ChargerRuns as it should!

STK#D974$2850 941-769-1431

Free Delivery (25 miles)Visit – Darsgolfcarts.com

NO TEXT PLEASE

CLUB CAR PRECEDENT$2995

RECONDITIONED4 PASSENGER GOLF CART

White w/Tan TopFlip Down Rear Seat

CROWN BATTERIES $New Yellow Jacket Cables$

Battery MeterFactory UpholsteryHead & Taillights

Flip Down WindshieldChrome SS wheel caps

All New BushingsFresh Tires, Brakes, Mirror48 Volt Charger, STK#R7CALL: 941-769-1431

Free Delivery (25 miles)Visit – Darsgolfcarts.com

NO TEXT PLEASE

Club Car Precedent $3595

RECONDITIONED4 Passenger Golf Cart

Tan w/Tan TopFlip Down Rear Seat

BRAND NEW BATTERIES $New Yellow Jacket Cables$

Battery MeterFactory UpholsteryHead & Taillights

Flip Down WindshieldChrome SS wheel caps

All New BushingsFresh Tires, Brakes, Mirror48 Volt Charger, STK#R8Call: 941-769-1431

Free Delivery (25 miles)Visit – Darsgolfcarts.com

NO TEXT PLEASE

PASSION PINKCustom Build

2014 Club Car Precedent BRAND NEW BATTERIESCustom Pearl Pink PaintTuck & Roll Upholstery

NEW Yellow Jacket CablesNEW New Bushings

NEW Folding WindshieldNEW Head and TaillightsNEW SS Wheel CoversNew Rear Seat AVAIL.

New Tires, MirrorTop and ChargerSTK#1823 $4995

941-769-1431Delivery Inc. 25 MI.

Visit DarsGolfCarts.comNO TEXT PLEASE

6128 EXERCISE / FITNESS

BOWFLEX X2 Extreme $150 941-539-7803

EXERCISE BIKE Weslo. Brand New E/C $95, OBO 941-743-0399

LITTLE TYKES BIKE TRAILERconverts to jogger/stroller holds2 kids $125 941-493-3851

NORDIC TRACK TreadMill12speed prog,heart rate,in-cline1 $350 941-639-3670

RECUMBENT EXERCISE BIKEW/ELECTRONICS by StaminaNICE $65 941-268-8951

SCHWINN AIRDYNE excellentcondition $150, 941-697-7967

TRIKE 3 Wheel Adult Brandnew, Easy To Ride, Big Seat, InBox! $275 941-524-1025

6130 SPORTING GOODS

FIREWOOD - $100.00 PER PICK UPLOAD NO CAMPING TRIP ISCOMPLETE WITHOUT IT! PINE,OAK, OR CITRUS SPLIT, BUN-

DLED, AND READY FOR THEFIREPIT! 941-468-4372

6130 SPORTING GOODS

KAYAKS 2 Necky Kayaks 12’ in-cludes 2 paddles and hangingstraps $400 941-888-2555

TENNIS RACKETS 2 for $15,RAQUETTE BALL 4 FOR $20,ALL for $25 941-697-0501

WILSON PROFILE TENNISRacket, excellent condition, withcover $25 941-473-4828

6131 FIREARMS

GSG-1911 22LR Pistol $275,GSG-522 22LR Rifle $300.(941) 412-7038

NOTICE: Seller AcknowledgesCompliance With All ExisitingFederal, State and LocalFirearms Regulations and Lawsin Regards to Sale and Transferof Advertised Firearms.

RUGER LCP 380 w/ CTCLaser Grips, $400, 44 Bull Dog$350 Both New! 941-249-2203

WANTED TO BUY: Savage Model110C, Bolt action 243 cal. 941-698-1948 after 1pm

6133 HUNTING &FISHING SUPPLIES

ANIMAL HORNS For Sale: 28”elk horn & 11” whitetail deerhorn $45 860-388-9919

ANTENNAE BASE Adjustableantennae base SS $20, OBO941-629-2708

FISHING POLES Nice selectionof poles - get out and GO FISH!Each only $5 941-474-1776

GULLSWEEP $50, OBO 941-629-2708

OUTRIGGERS/TROLLINGMOTOR/TACKLE as new$395, OBO 941-769-0792

STEERING WHEELS 2-6 spoke15” SS steering wheels. $75.00each $75, OBO 941-629-2708

6135 BICYCLES/TRICYCLES

BICYCLE HUFFY SupremeCruiser 700C pump extra seat$80 941-445-3611

BICYCLE MENS cannondale.ultegra 54cm.ex cond $450 941-235-2203

BIKE Adult. Nice selection ofquality great riding bikes eachonly $50 941-474-1776

BIKE RACK for 2 BIKES TRUNK MOUNT OR SUV

$20 941-268-8951

BIKE RALEIGH Record LTD,Mens, Thin Wheels, Like New!$145 941-257-5500

BIKE- WESLO Exercise bike Excellent Condition. Pic avail-able $90 941-743-0399

CRUISER BIKES GOOD TIRESGOOD SEATS All must go!Twenty ea. $20 941-544-0042

FUJI ROAD RACER Elios cro-moly 24 speed comp 54cmClean $125 941-544-0042

HIITCH BIKE RACK Hollywood, Fits 2 to 4 bikes. $250 941-460-9540

KENT PAMONA men’s 26” alu-minum 7 speed, front & rearshocks $90 941-303-2957

TANDEM CRUISER BIKE 6 SPTall bars New comfort tires WideSeats cln $75 941-544-0042

TRICYCLE 3 WHEEL Joy Riderstep through design tires are ex-cellent $320 941-460-9540

USA ADULT TRIKE NEW TIRES3 SP CLEAN LG SEAT & BAS-KETS $250 941-544-0042

WORKSMAN USA 3 SP ADULTTRIKE New 26” Kevlar tires LGBaskets $250 941-544-0042

6138 TOYS/GAMES

MONOPOLY/CLUE +6 DeluxeWooden cabinet chess checkers& more $125 941-613-2854

6145 POOL/SPA/& SUPPLIES

**SPAS & MORE**Family owned and

operated for 20 years!www.spasandmoreflorida.com Over 40 Spas to choosefrom. We take trades!

We Move Spas & We Buy Used!

941-625-6600

CHLORINE TABLETS 3”, inbucket, 20 lbs (40 tabs min.),new sealed $40 941-740-0357

SPA BRAND NEW Hot SpringsProdigy Model. MOVING MUSTSELL $8,200 585-721-4090

TANNING BEDsunvision 28bulb all new

$350, OBO 941-204-3458

6160 LAWN & GARDEN

CUB CADET riding mower#LTX1045 46”20hp $425,OBO 330-307-7002

Cuddle up by the fire!Firewood - Split, Bundled and

ready for the firepit!Pine, Oak, or Citrus,

941-468-4372

MOSQUITOS POTS prevent theZika flu $15 941-624-0928

MOWER BLADE 22-inch Crafts-man/Husqvarna Mulching. NEW.$12, OBO 941-766-0637

MOWER, MURRAY RIDER11HP, 30” CUT NEW BATTERY$425. (941)763-4818WATER PONDSgood shape, & plant containers$20 941-624-0928

6161 OUTDOOR LIVING

BBQ SET Spatula, Fork,and Tongs Stainless Steel $10941-429-1573

BOAT LADDER Portable Alu-minum-PVC 4-step. GC. $18,OBO 941-766-0637

PATIO SET 45” round (glass)+Chairs with CushionsGood cond $79 841-697-0794

PATIO SET,7 Pc sage grn.aluframe,mesh fabric nice cond.$115 941-661-2667

PATIO SET,7 Pc sage grn.aluframe,mesh fabric nice cond.$115 941-661-2667

TENT 10X12 tent- good condi-tion $25 941-888-2555

TreemendousTree, Inc.NURSERY

PROFESSIONALLANDSCAPE DESIGN

SERVICES AVAILABLE!

STOP IN TO SEE US MONDAY - SATURDAY

9AM-3PM

6068 RUFF ST. NORTH PORT

OR CALL 941-426-8983FL-6444 A

6170 BUILDING SUPPLIES

CARPET PAD Rebound Foam7/16”x30sq yds,& 28-4ft carpettack strips $65 941-629-0326

DOOR LOCK LEVER HANDLELOCK, NIB. $25 941-627-6780

DRAWER GLIDESBlum Self close full extension $15 941-613-2854

HURRICANE PANNELS steel,incl tracks and hardware. Vari-ous sizes $2/ft 941-492-5910

HURRICANE SHUTTERS $2-$3 a foot. Good Cond. Varioussizes $2, OBO 941-697-5996

HURRICANE SHUTTERSCLEAR, MANY SIZES $1.25FT941-637-1517

HURRICANE SHUTTERSMetal various sizes. $200Cash only! 941-979-8304

PAINTING EQUIPMENT Ex-tention Ladders & Step Ladders,Paint, Tarps, Rolling Poles, MiscTools. Call Willey 941-769-2954

6190 TOOLS/ MACHINERY

AIR COMPRSSOR 5.5 HPSears $250 515-745-1535

BUMPING DOLLYS (8) plus 3body hammers - BARGAIN - 11pc set only $65 941-474-1776

CERAMIC TILE WET SAWGOOD CONDITION $30 941-202-9172

CLAMPS 3/4” pipe cost 400$75 941-585-8149

DELTA POWER MITRE SAW10” $25 941-202-9172

DEVIL BISS 5250 Watt Generator Perfect condition,

like new! $300 941-626-8448

HITACHI ROUTERM12VC, 11Amp $50, OBO 941-769-0792

PORT-A-POWER $80941-474-1776

PORTER CABLE pro plungerouter used like new $250, OBO941-426-4151

RAMSET CEILING mastermodel L1600 w/case & acc$50, OBO 941-426-4151

TILE CUTTER NEWER Qep 14” $10 515-745-1535

TILE WET SAW QEP 650XTNewer $70 515-745-1535

WET VACUUMCarpet Cleaner Good condition $35 941-460-9540

6232 CATS

NOTICE: Statute 585.195states that all dogs and catssold in Florida must be at leasteight weeks old, have an offi-cial health certificate and prop-er shots, and be free of intes-tinal and external parasites.

6233 DOGS

NOTICE: Statute 585.195states that all dogs and catssold in Florida must be at leasteight weeks old, have an offi-cial health certificate and prop-er shots, and be free of intes-tinal and external parasites.

6235 LIVESTOCK

CHICKENS FOR SALE Treemendous Tree Nursery6068 Ruff St., North PortOpen Tues-Sat 9-2:30

941-468-4372FL-6444A

6236 PET SUPPLIES& SERVICES

KITTY BED oval, plush, pink,unused, machine washable $8941-276-1881NUBZ DOG CHEWSmade in USA, real chicken $8 941-624-0928

6250 APPLIANCES

AC WINDOW UNIT INCLUDESHEAT $125. (941)763-4818BLENDER Kitchen Aid white$10 941-429-1573DRYER MAGIC CHEF whiteheavy duty $90 941-303-2957FREEZER Nice, White, $100.(941)763-4818 delivery avail.FRIDGE WATER FILTER NewFits Whirlpool, Kenmore call forfitment $15 941-769-3475MEAT GRINDER new in box$35, OBO 941-769-4949REFRIGERATOR ice makerNew in the box, fits most units.$35 941-380-1311REFRIGERATOR WHIRLPOOL,14.3 cu. ft. White, newer $225,OBO 734-787-0285STOVE HOTPOINT-BLACKGlass top & S.S. Good Condi-tion. $100 941-697-1469

WASHER & DRYER Nice,White, $325. (941)763-4818

delivery avail.WASHER/DRYER STACK-ABLE white, easy to use$395. (941)763-4818

6260 MISCELLANEOUSFOR SALE

45RPM RECORDS - (200) youpick - $1.00 ea 941-496-9252

$75.00 per panel

SLIDINGGLASS DOOR

REPAIRS Wheels

Tracks & Locks

Licensed & Insured, Free Est. since 1981

visit us at www.SlidingDoorsandmore.com

Call Bob 941-706-6445

Owned and operated byLocal Fire fighter.

Low overhead=

Low prices!

BED SIDE POTTY Like new-very solid-2 to choose from$10 941-445-5619BOOTS - white rubber size 11,new $12 941-496-9252CARPET 8’X11’ BURGANDYGREEN FLORAL NO PETS EXCCD $75 941-202-9172CONFEDERATE FLAGnew-never flown-3x5 greatshape $15 941-445-5619EMERGENCY KIT 71 pieceauto travel new in box $20 941-585-8149

FIREWOOD Split, Bundled,and ready for the firepit!

Perfect for these cooler nights! Pine, Oak, Citrus 941-468-4372

GRILL, WEBER CHARCOAL,new cover EX.COND.18/22$40 941-391-6377KAYAK BLUE DAGGET ZYDECOKAYAK $150 941-629-7933LASER DISC Video $15 941-496-9252MIRROR 30-1/2” x 42” noframe $40, OBO 941-474-3340MIRRORS NINE - 8” x 72” eachbeveled strips with hardware$250, OBO 941-474-3340ORIOLES BATTING helmet-teeshirts. Shirts like new. Size L$10, OBO 941-445-5619

Page 34 E/N/C www.yoursun.com The Sun /Saturday, June 9, 2018CLASSIFIEDS10

6000

MERCHANDISE6003 DEEP CREEKGARAGE SALES

FRIDAY-SUNDAY. 8AM-3PM1281 Observer P.G (deepcreek). Estate sale entire housechina,crystal,furniture,tools,etc

SAT ONLY 8AM-2PM2113 Nuremberg Blvd.

Hummels, Swarovski crystalanimals, Coach, Patio furniture.

kitchen items, linens, books,clothing & MUCH MORE

6004 PORT CHARLOTTEGARAGE SALES

FRI.-SAT. 8AM-3:30PM23292 Delavan Ave. 2

FAMILY SALE! Beautiful DinetteSet, 2 Drawer Filing Cabinets &MANY Other Items! ALL MUSTGO! ALL Prices Negotiable!

SAT 8-1 3644 Harbor Blvd.Fishing Poles & Fishing Nets,

Yard Tools, Bikes, Power Tools,Hand Tools and odds & ends.

SAT. 9AM-2PM 134 BarreDr. Old Radios, Cameras,

Records, Books, Mugs, Tapes,Linens & MUCH MORE!!

SAT. ONLY, OPEN EARLYFOR SALE: 9:30AM - 4PMSt. Vincent De Paul Resale

Shop/St. Max, Toledo Blade Blvd. & 776.

MEGA SALE! 50% OFF ALL DEPARTMENTS!

(Items Over $1.00)ALL Clothing....$1.00!! (Except Boutique &

Yellow/Red Tag) Red Dot Special: 6 For $1.00

6005 PUNTA GORDA AREAGARAGE SALES

SAT. 8-3 1009 Taylor Rd.Join us at our Indoor/Out-

door Special Sales Event at PGTrain Depot. Crazy Sales, Tons

of Fun, Free Giveaways!

SAT. 8AM-NOONPG CHAMBER CITY

WIDE GARAGE SALEBAYFRONT HOSPITAL

(UNDERCOVER PARKING)941-639-3720

Advertise Today!

SAT. ONLY 9AM-3PM1446 KITTIWAKE DR.

BEAUTIFUL HOME FULL OFTREASURES, ANTIQUES &

MUCH MORE!

6006 NORTH PORT AREAGARAGE SALES

FRI 8AM-2PM SAT 8AM-?109 MINORCA PLACE

WARM MINERAL SPRINGS

COMPLETE CONTENTSOF

TWO BEDROOM HOME. BY ESTATE SALES SPECIALISTS

B. MOYERMAN & DEE ROE

941-475-6273

NEED CASH?Have A Garage

Sale!

6006 NORTH PORT AREAGARAGE SALES

FRI.-SAT. 9AM-3PM6160 Hoffman St. 34287

Full House, Restaurant equipment, ‘ 73 Mercedes and

more. All must go!

Find it in theClassifieds!

6008 ROTONDA AREAGARAGE SALES

FRI & SAT 9-12614 ROTONDA CIRCLE

FURNITURE, TOOLS ANDHOUSEHOLD ITEMS

6011 S. VENICE AREAGARAGE SALES

PSYCHIC FAIR2nd & 4th Sat. Everymonth 10am-3pm

TOP READERS$15/15 min

ANGEL MINISTRIES2269 S. Tamiami Trail Venice 941-492-4995

www.angelministriesfl.orgSAT., 7:00AM

4129 Hibiscus Rd. ANTIQUE SEA CHESTS, LARGEAFRICAN STATUES, ASSORTED

ITEMS FROM AROUND THE WORLD!

CLASSIFIEDADS SELL

6013 NOKOMIS/OSPREY GARAGE SALES

SAT. ONLY. 8:30-1 307Riverview Dr. S., Nokomis.

MULTI FAMILY SALE!! NO EARLYBIRDS PLEASE. Big Variety!!!

6260 MISCELLANEOUSFOR SALE

PICTURE FRAMES 15 smallvarious sizes $3 941-585-8149RECORD COLLECTIONincludes album covers 50cents each. Entire collection.941-496-9252ROUND GLASS Table TopBeveled 54 “ 3/8” thick $280, OBO 941-764-7060SHOPPING CART largewith rubber n wheels $20, OBO 941-830-2583TABLES (2)- folding 5’ round lite$75 Ea 941-496-9252

WINE BOTTLESready for your wine. 60 bottles.

$1.00 each. 941-235-2203WIRE SHELVING6 pieces (3’-4’) + hardware $5 941-585-8149

6270 WANTED TOBUY/TRADE

BUYING SILVER COINSDIMES Thru SILVER DOLLARS.

941-626-7785

7000

TRANSPORTATION7020 BUICK

2016 BUICK CASCADA$27,990. SILVER, CONV.,

4,987 MI. 855-280-4707 DLR

7030 CADILLAC

2007 CADILLAC DTS$8,000 48,189 Mi, Good Tires,Bose Sound. Excellent Cond.Just Serviced. 941-662-5801

2012 CADILLAC SRX$17,990. SILVER, NAV,

56K MI. 855-280-4707 DLR2017 CADILLAC XT5$29,911. BLACK, NAV,

49K MI. 855-280-4707 DLR2005 CADILLAC DEVILLE81K MI. EXTRA CLEAN! MATTASMOTORS 941-916-9222 DLR

1983 CADILLAC SEDAN DEVILLE

50K ORIGINAL MILES!A MUST SEE!

MATTAS MOTORS 941-916-9222 DLR

7040 CHEVROLET

2007 CHEVY HHR $4,00058,773 Mi., Good Tires, CleanIn and Out. Exc. Condition. JustServiced. 941-662-58012012 CHEVY CAPTIVASPORT $9,999. LT, Loaded,Nav, 58K Mi! 313-850-5887 Dlr

2014 CHEVY IMPALA$18,911. RED, LTZ,

46K MI. 855-280-4707 DLR

7050 CHRYSLER

2004 CHRYSLER PT CRUISER$4,954 LTD, Loaded, 40K Mi!Super Clean! 941-650-8715 Dlr

2010 CHRYSLER SEBRING$7,995 Conv. Touring.V6 64KLeather Carfax 860-501-4395

2008 CHRYSLER SEBRING$8,700 Touring Conv, 58K Mi!Excellent Cond! 941-928-9581

2013 CHRYSLER 300M$13,990. WHITE, NAV,

70K MI. 855-280-4707 DLR2009 CHRYSLER PT

CRUISER 4 CYL. AUTO, 59KMILES MATTAS MOTORS

941-916-9222 DLR

7050 CHRYSLER

2005 CHRYSLER “PACIFICA”TOURING EDITION

FABULOUS SUV. SR. OWNED,GOOD MILAGE. DRIVES LIKE NEW!EXCELLENT IN EVERY RESPECT

$3975/ OROCALL 941-220-9752NO DISAPPOINTMENTS!

7060 DODGE

2010 DODGE JOURNEY$6,999 Clean, One FloridaOwner Journey SXT. Cold A/C.Runs Great. 132322 Miles. Pay-ments as low as $200 a week.941-451-4557 dealer

7070 FORD

2009 FORD FOCUS $5,500.69K Miles, Red, Clean!

941-650-8715 Dlr

2012 FORD FOCUS SE$6,895. A/C, AM/FM/CD. Red.

Nice Car! 941-650-8715 Dlr

2010 FORD FUSION$8,877. RED METALLIC, SEL,102K MI 855-481-2060 DLR

2014 FORD FOCUS SE$8,950. 42K Miles. Very Clean!

313-850-5887 Dlr

2015 FORD FIESTA S$9,950. Silver, 36 MPG.

Nice Car! 313-850-5887 Dlr

2010 FORD EXPLORER$9,977. BLACK, XLT,

98K MI 855-481-2060 DLR

2015 KIA SOUL $10,587.Black, 22K Miles, Hatchback.

Clean! 313-850-5887 Dlr

2014 FORD FOCUS SE$10,805. Sharp! Black, 43K

MIles! 313-850-5887 Dlr

2014 TOYOTA COROLLA L$11,884. Silver, Clean Car Fax!48K Mi. 941-313-850-5887 Dlr

2014 FORD FUSION SE$12,969. Ruby Pearl Metallic.40K Mi. 313-850-5887 Dlr

2015 FORD FOCUS SE$13,356. White, Auto Trans,

18K Miles. 313-850-5887 Dlr

2013 FORD EDGE $15,990. RED, SEL,

59K MI. 855-280-4707 DLR

FREE MERCHANDISE ADS!!

WELCOME TO OUR WEBSITE!

To Place a FREEMerchandise Ad Go to: sun-classifieds.com

Click on Place Ad. If You`veAdvertised Online with UsBefore or Not Just Click Register and Follow the

Prompts.

FREE Ads are for Merchandise UNDER $500.and the Ad Must be PlacedOnline by You. One Item Per Ad, the Ad Must be 3 Linesor Less, Price Must Appear

in the Ad. Your Ad WillAppear Online for 7 Days andin Print Wednesday Through-Sunday. Some Restrictions Do Apply. LIMIT 5 FREE

ADS PER WEEK

Need To Place aClassified Ad?

Enter Your Classified Ad andPay With Your Credit Card

24 Hours a Day, 7 Days a Week.

2018 CARGO CRAFT8.5X24 CAR HAULER

ONLY $5,750.00Ready for immediate delivery

MATTAS MOTORS 941-916-9222 DLR

2005 FORD MUSTANG LXConvertible, Silver, Black Top, V-6 941-650-8715 Dlr

2002 FORD TAURUS SES,1 owner, 87K, All Power,Leather Interior, very clean!$3650 OBO 941-979-6234

7080 JEEP

2014 JEEP GR. CHEROKEE $13,990. WHITE, LATUTUDE 67K MI 855-280-4707 DLR

2011 JEEP WRANGLER$22,500 Sahara unlimited 4x4

74k miles 941-548-8508

2016 JEEP COMPAS LATITUDE

MATTAS MOTORS 941-916-9222 DLR

7090 LINCOLN

2017 LINCOLN CONTINENTAL$36,990. TAN, SELECT,

11K MI. 855-280-4707 DLR

7100 MERCURY

1999 MERCURY GRAND-MARQUIS $2,500 One Owner,Low Miles, Cold A/C RidesGreat. Payment as low as $200Month. 941-451-4557 dlr

2004 MERCURY GR. MAR-QUIS $5,338 GS, Clean, 70KMiles, Beige 941-650-8715 Dlr

7135 SATURN

USED SATURN CARS & SUV’sStarting at $1,800 & Up. Saturn Parts Available.Pro Power Auto Sales941-627-8822

www.propowerauto.com

2003 SATURN ION $2,500white, 4 door, 941-624-3556

7145 ACURA

2006 ACURA TSX$7,987 BLUE METALLIC,

137K MI 855-481-2060 DLR

2010 ACURA TL$9,787 PALLEDIUM METALLIC157K MI 855-481-2060 DLR

2016 ACURA RDX$24,950 BASQUE RED PEARL,

30K MI 855-481-2060 DLR

7148 BMW

2006 BMW 3-SERIES,$8,877. ALPINE WHITE, 330i

85K MI 855-481-2060 DLR

2016 BMW X1$26,911. BLACK,

26K MI. 855-280-4707 DLR

2015 BMW 650I$47,900. BLACK, NAV,

40K MI. 855-280-4707 DLR

7160 HONDA

2008 HONDA CR-V,$7,950 BEIGE METALLIC, EX-L

95K MI 855-481-2060 DLR

2007 HONDA ELEMENT,$9,877. ATOMIC BLUE, EX,

116K MI 855-481-2060 DLR

2010 H0NDA ACCORD$9,987. METAL METALLIC, LX

80K MI 855-481-2060 DLR

2009 HONDA ACCORD,$9,987. BLUE PEARL, LX-P

95K MI 855-481-2060 DLR

2009 HONDA CR-V,$11,477 BLUE METALLIC, EX-L

120K MI 855-481-2060 DLR

2015 HONDA ACCORD $18,990 BLACK, EX-L

32K MI 855-280-4707 DLR

2008 HONDA ACCORD EX95K MI MATTAS MOTORS

941-916-9222 DLR

7163 HYUNDAI

2007 HYUNDAI TUCSON,$5,987. PLATINUM, GLS,

109K MI 855-481-2060 DLR

2009 HYUNDAI SANTA-FE,$9,877. SLATE PEARL, LTD,

130K MI 855-481-2060 DLR

2014 HYUNDAI SONATA$12,990. RED, GLS,

58K MI 855-280-4707 DLR

2013 HYUNDAI SANTE FE$16,990. WHITE, NAV,

67K MI 855-280-4707 DLR

2007 HYUNDAI SANTE FE SEABSOLUTELY GORGEOUS!

MATTAS MOTORS941-916-9222 DLR

7177 KIA

2011 KIA SPORTAGE$6,995. Grey. Runs Great!

941-650-8715 Dlr

2013 KIA SOUL $10,700Beige, 29K, Prem. Pkg. Looks &Runs Great! 941-822-7077

2010 KIA SOUL$10,987. MOLTEN

25K MI 855-481-2060 DLR2017 KIA FORTE LX$12,916. Cream Puff,

18K Miles. 313-850-5887 Dlr2011 KIA SOUL PLUS

4 CYL. AUTO, EXTRA CLEAN. MATTAS MOTORS

941-916-9222 DLR

7178 LEXUS

2007 LEXUS ES-350$11,877 RUBY RED METALLIC

74K MI 855-481-2060 DLR2003 LEXUS SC-430 $18,990. WHITE, NAV,

37K MI. 855-280-4707 DLR2015 LEXUS CT-200H $21,990. AGATE, CERT,

31K MI. 855-280-4707 DLR2013 LEXUS ES-350

$22,990. SATIN, CERT, NAV34K MI. 855-280-4707 DLR

2012 LEXUS LS-460 $26,990. SILVER, CERT, NAV64K MI. 855-280-4707 DLR

2015 LEXUS NX-200T $30,990. WHITE, CERT,

29K MI. 855-280-4707 DLR2010 LEXUS RX-350

$30,990. BLUE, 59K MI. 855-280-4707 DLR

2015 LEXUS GS-350 $31,911. BLACK, CERT, NAV32K MI. 855-280-4707 DLR

2016 LEXUS ES-350 $34,911. BLACK, CERT, NAV17K MI. 855-280-4707 DLR

2015 LEXUS RX-350 $34,990. RED, CERT, NAV,11K MI. 855-280-4707 DLR

7190 MERCEDES

1999 MERCEDES-BENZ SLK 230 $6,895. Hdt. Conv.New Tires, New Battery, Con-

sider Trade for 40`s-`70`s Car.(980)-255-9211

2007 MERCEDES SLK-CLASS$14,877. MARS RED, 3.0L42K MI 855-481-2060 DLR

2011 MERCEDES-BENZ S5504M$26,990. WHITE, NAV,

75K MI. 855-280-4707 DLR2009 MERCEDES S-CLASS$27,987. GRAY METALLIC, 55K MI 855-481-2060 DLR2014 MERCEDES-BENZ S550

$53,990. WHITE, NAV, 43K MI. 855-280-4707 DLR

7192 MINI COOPER

2002 MINI COOPER$2,500 Silver/Black w/ sun-

roof & shade. Runs great ! Newtires. 585-301-6133

7200 NISSAN

2014 NISSAN ALTIMA S$9,850. White, 2.5, 4 Cyl.,75K Mi. 313-850-5887 Dlr2008 NISSAN VERSA SL

4DR. SEDAN 62K MIMATTAS MOTORS

941-916-9222 DLR

7205 SPORTS CARS

2010 CHEVY CORVETTE$26,987. RED METALLIC30K MI 855-481-2060 DLR

2011 PORSCHE BOXSTER$41,990. RED, NAV,

16K MI. 855-280-4707 DLR

7206 SAAB

2008 SAAB 9-3$7,987. POLAR WHITE,

63K MI 855-481-2060 DLR

7208 SUZUKI

2008 PORSCHE 911-S$48K Yellow/Black, Ceramic

brakes, Chrono, 27k mi, Sunroof 941-763-9238

7210 TOYOTA

1999 TOYOTA CAMRY LE$2,400. 136K Miles. VeniceSenior Owner. Auto. A/C. AllRecords. 941-493-7629

2004 TOYOTA CAMRY LEEXTRA CLEAN $6995

MATTAS MOTORS941-916-9222 DLR

2010 TOYOTA CAMRY$7,500. Blue. Great Shape!

941-650-8715 Dlr

2008 TOYOTA SOLARA$7,987. SUPER RED V, SLE,121K MI 855-481-2060 DLR

2007 TOYOTA PRIUS$8,477. BLUE,

96K MI 855-481-2060 DLR

2012 TOYOTA PRIUS$12,000 4 Door, Only 31K

Miles! (941)-639-1843

2012 TOYOTA PRIUS V$13,990. GRAY,

56K MI. 855-280-4707 DLR

2011 TOYOTA AVALON$13,990. BLUE,

55K MI. 855-280-4707 DLR

2015 TOYOTA SIENNA$25,990. BLACK, XLE,

30K MI. 855-280-4707 DLR

2015 TOYOTA TUNDRA$35,990. GRAY, LTD, 4X4, 35K MI. 855-280-4707 DLR

7220 VOLKSWAGEN

2012 VW JETTA-S 62K MI MATTAS MOTORS

941-916-9222 DLR

7230 VOLVO

2000 VOLVO S80 T-6 $2,5504dr sedan, 115k Sr. owned

well maintained Dealer servicedExcellent cond.(732)-887-4818

7250 ANTIQUES/COLLECTIBLES

FORD MODEL-T PARTS& literature - nice selection - $100 must see 941-474-1776

1983 CADILLAC SEDAN DEVILLE

50K ORIGINAL MILES!A MUST SEE!

MATTAS MOTORS 941-916-9222 DLR

7260 AUTOS WANTED

CASH FOR ALLTRUCKS & CARS ANYCOND RUNNING OR

NOT. (352)-342-7037

BEST $$ FOR JUNKERS7 Days, FAST PICKUP

941-286-3122, 623-5550

WE BUY CARS & PICK UPSRUNNING OR NOT!$400 CASH + UP

Frank 941-276-0204

7260 AUTOS WANTED

AA AUTO BUYINGClassics, Musclecars,

Convertibles, TOP $$ PAID(239)-565-1618

WE BUY &PICK UP JUNK CARS

941-661-1928

7270 AUTO PARTS/ACCESSORIES

CAR TOW HITCH off el-camino$100 786-306-6335CORVETTE RALLY WHEELS70”s,set $495 786-306-6335

TIRES 265/75/16 on Alum. Dodge Dakota Wheels.

like new $350 941-626-8448

RHINO RAMPS (2) auto/truck,black polymer, non-skid, 12x36,exec cond $20 941-697-0501

LEBRA: LIKE new fits Buick Luc. or like sedan.

$70 941-496-7983

HOLLEY VALVE Covers Aluminum finned Holley $125 941-629-6429

CORVETTE FACTORYCorvette Aluminum finned ValveCovers $150 941-629-6429

CLASS C M/H COVER23-26 used 2 winters $125 941-496-7983

CLASS C M/H COVER23-26 used 2 winters $125 941-496-7983

CAR COVER New CoverMaster100% H2O Proof for Buick Luc.$125 941-496-7983

BIG BLOCK CHEVY 454 ciCylinder heads oval port 70`s$300 941-629-6429

7290 VANS

2000 CHRYSLER GRAND-VOYAGER $2,250 White, 3rdrow seating, new tires & battery,cold AC good cond 401-359-6102

2010 CHRYSLER T&C$6,800. White. Runs Great!

941-650-8715 Dlr

2007 TOYOTA SIENNA$9,877 SILVER PEARL, XLE,127K MI 855-481-2060 DLR

2015 DODGE Grand CaravanWHEELCHAIR Van, 10” loweredfloor & ramp. 941-870-43252008 CHRYSLER TOWN &

COUNTRY LIMITED MATTAS MOTORS

941-916-9222 DLR

7300 TRUCKS/ PICK-UPS

1997 CHEVROLET 3500$4,500 1 ton Dually 5th wheel,runs good! 863-558-2171

1996 FORD RANGER XLT$4,995 Green/Silver, 3.0, V-6941-650-8715 Dlr

2006 FORD F-150 SE$8,995. FX-4, Super Cab, V-8.

941-650-8715 Dlr

2010 DODGE RAM 1500$11,877. GRAY METALLIC

135K MI 855-481-2060 DLR

2008 HONDA RIDGELINE$12,477. WHITE, RTS,

124K MI 855-481-2060 DLR

2008 FORD F-150$15,477. REDFIRE METALLIC,

86K MI 855-481-2060 DLR

2016 FORD F-150$29,911. SILVER, XLE, 4X4,46K MI. 855-280-4707 DLR

2016 TOYOTA 4-RUNNER$32,990 WHITE, NAV,

20K MI. 855-280-4707 DLR

The Sun /Saturday, June 9, 2018 www.yoursun.com E/N/C Page 35 CLASSIFIEDS

Fishing For A New Career?

Check Out The Classifieds In The

11

7300 TRUCKS/ PICK-UPS

2017 TOYOTA TACOMASR5, $30,000 4 Door, DesertSand, 3K miles. 941-627-3698

7305 SPORT UTILITY/VEHICLES

2008 BUICK ENCLAVE$6500 Excellent condition Senior owned, 941-624-4622

2013 NISSAN ROGUE$7,000 83k mi, All maint.records, new tires 786-560-70302006 FORD EXPLORER XLT

82K MILESMATTAS MOTORS

941-916-9222 DLR

2005 CHRYSLER “PACIFICA”TOURING EDITION

FABULOUS SUV. SR. OWNED,GOOD MILAGE. DRIVES LIKE NEW!EXCELLENT IN EVERY RESPECT

$3975/ OROCALL 941-220-9752NO DISAPPOINTMENTS!

7330 BOATS-POWERED

16’ 2000 SUNDANCE SKIFFw/Trailer, 25HP Merc 4Stroke,,$2,200 OBO 239-336-4617

14.5` SHOALWATER CAT T-Top, 2016 E-Tech 60 (Approx30 Hrs), Garmin 441S GPS,Trolling Motor, 2 Stickit AnchorPins w/ Brake, New BaitwellPump, Single Axle Trl. $12,500.941-204-4494 / 941-286-2977

10’ 1987 DOLPHIN FUN-BOAT, Boat & Trailer totally

restored. $2,100 FIRM 941-623-2797

7331 SAILBOATS

34’ 2004 GEMINI CATAMA-RAN CRUISER 3 Double State-tooms, Westerbeke Diesel, only2.6Ft Draft with Boards up. AirConditioned, Price Just RE-DUCED! Locally available. CallSkip Mansfield 941-769-0468

7333 MISC. BOATS

8’ WALKER BAY New WalkerBay 8 NEVER IN WATER. .$750 307-690-3704

7338 MARINE SUPPLY& EQUIP.

GULLSWEEP $50, OBO 941-629-2708BOAT LIFT: Elevator boat lift$500 941-539-4178STEERING WHEELS 2-6 spoke15” SS steering wheels. $75.00each $75, OBO 941-629-2708ANTENNAE BASE Adjustableantennae base SS $20, OBO941-629-2708

7339 CANOES/KAYAKS

10.4’ SUNDOLPHIN DESTINNEW! $200 941-698-1483

7341 TRAILER& ACCESSORIES

NEW SHIPMENT!ENCLOSED TRAILERS BY LARK

AND OPEN TRAILERS BY TRIPLECROWN IN STOCK ALSO

NEW CARGO CRAFT ENCLOSEDTRAILERS

MATTAS MOTORS 941-916-9222 DLR

NEED CASH?

NEW CARGO CRAFT EN-CLOSED TRAILERS JUST

ARRIVED FROM 8’ TO 20’Ready for immediate delivery

MATTAS MOTORS 941-916-9222 DLR

“120” TRAILERS★ CARGO ★ ENCLOSED ★DUMP

★ UTILITY ★ EQUIPMENT★ SKID STEER. PARTS-SERVICETRADES WELCOME. FINANCING

AVAILABLE. 941-575-2214WE BUY TRAILERS, CARS & TRUCKS.ROY’S TRAILER COUNTRY4760 TAYLOR RD., P.G.

7360 CYCLES/MOPEDS/SCOOTERS

SCOOTER 2007 SC 250cc4000 MI, Runs great. 80/mpg,$1,200/OBO 239-309-4090

HARBORSCOOTERSfor all your

scooterneeds...

3315 Tamiami Trl. PGWe Repair Scooters too!

941-347-8705

SALESSERVICE PARTS

HarborScooters.net

BOSS HOSS 57 Chevy, 400Horse, Red White & Blue$27,000 OBO 941-204-3458

2018 CARGO CRAFT8.5X24 CAR HAULER

ONLY $5,750.00Ready for immediate delivery

MATTAS MOTORS 941-916-9222 DLR

2015 HARLEY DAVIDSONSofttail, Slim, 250 miles,

Priced to sell! 941-626-0101

7370 CAMPERS/TRAVEL TRAILERS

WINNEBAGOSAVINGS

SAVE UP TO 25%Limited time only!

Family owned/operatedGERZENY’S R.V. WORLD2110 US 41, Nokomis

I-75 Exit 195(941) 202-6422

Classified = Sales

WANTED: Good Used 30` 5thWheel or 30` TT. No Calls after6pm Please. 941-639-4039

Gerzeny’s RV WorldSERVICE

PARTS & BODYOne Stop Shop

For all your needs2110 US 41, Nokomis

(941) 966-5335

Gerzeny’s RV WorldSERVICE

PARTS & BODYOne Stop Shop

For all your needs2110 US 41, Nokomis

(941) 966-5335

CLASS B’S

LARGEST DEALER IN USA

Family owned/operatedGERZENY’S R.V. WORLD2110 US 41, Nokomis

I-75 Exit 195(941) 202-6422

BODY SHOP

Motor Home, TrailerTruck & Auto

Scratch & Dent toFull Body Paint

Free Estimates

GERZENY’S RV WORLD2110 US 41, NOKOMIS

(941) 966-5335

7380 MOTOR HOMES / RVs

WANTED - All MotorHomes, TT’s, 5th wheels, &

Diesel trucks. CASH paid onthe spot for quick sale.

Any Condition! Low or HighValue. 954-789-7530

TURN YOUR RV INTO CASH!

Sell it! Consign it! Trade it!NOW SERVING

NOKOMIS *FORT MYERS

BRADENTON * LAKELANDFAMILY OWNED & OPERATED

GERZENY’SR.V. WORLD

2110 US 41, NOKOMISI-75 EXIT 195941-202-6422

WWW.RVWORLDINC.COM

RVHOTLINE

1-877-684-5132

Blue-Ox Tow Hitches Sold& Installed.

PRO-POWER AUTO SALES 4140 Whidden Blvd PC 33980

(941) 627-8822

7380 MOTOR HOMES / RVs

TRAILERS/5TH WHEELSTOY HAULERS/

SLIDE INSTop Brands * Best Prices

NOW SERVINGNOKOMIS *FORT MYERS

BRADENTON * LAKELAND

FAMILY OWNED & OPERATED

GERZENY’SR.V. WORLD

2110 US 41, NOKOMISI-75 EXIT 195941-202-6422

WWW.RVWORLDINC.COM

OVER 800 RV’SIN STOCK!

*SALES *SERVICE*PARTS *BODY

FAMILY OWNED ANDOPERATED

GERZENY’SRV WORLD

2110 US 41, NOKOMISI-75 EXIT 195

941-202-6422 NEAR OSCAR SCHERER

STATE PARKWWW.RVWORLDINC.COM

7383 STORAGE

WANTED TO RENT: Garage forCar, 9’ Opening x 23’ Deep in En-glewood Area 631-398-2752

Turn yourtrash into

cash!Advertiseyour yard

sale!

PUTCLASSIFIEDS

TO WORKFOR YOU!

FIND A JOB!BUY A HOME!BUY A CAR!

Make a difference

PHOTO PROVIDED

Looking for something do this summer? Volunteer with Charlotte County Habitat for Humanity and Earn Bright Future Credits. You can learn new skills on a construction site or in one of our four ReSale Stores. Make this summer matter and pay it forward! Call Pam at 941-639-3162. For more information, visit their website at www.charlottecountyhfh.org.

adno

=71

9887

adno

=720

037

Page 36 E/N/C www.yoursun.com The Sun /Saturday, June 9, 2018CLASSIFIEDS12

BOCA GR ANDE16740 Grande Quay DriveCarol Stewart941-276-1162 D5920860 $1,690,000

VENICE730 N River RoadMarcia Cullinan941-662-5878 D5916235 $1,400,000

PALM ISLAND61 S Gulf BoulevardEllen Baker & Kevin Mackin941-268-4999 & 941-769-0198 D5913680 $1,490,000

LOCALLY KNOWN. GLOBALLY CONNECTED.

PUNTA GORDA1361 Willet CourtJennifer Calenda941-916-0798 C7248447 $525,000

ENGLEWOOD2700 N Beach Road B104 Debi Benson941-815-5969 D5923108 $499,999

PUNTA GORDA3321 Sunset Key Circle 209 Crystal Coovert941-322-7133 C7250713 $499,900

PUNTA GORDA13250 Oakwood CourtSheila Meeks941-661-2257 C7247564 $485,000

VENICE19787 Cobblestone CircleBryan Dwyer941-809-9106 A4193539 $475,000

PUNTA GORDA24189 Savory LaneSandra Limberger239-898-5238 C7401167 $339,900

PLACIDA222 Westwind DriveEllen Baker & Michael Hollenbeck941-268-4999 D6100545 $339,900

VENICE403 Wellington CourtSusan Brooker941-223-6055 N6100583 $327,500

VENICE5081 Winter Rose WayMagda Cetta Whelton941-408-4047 N5916120 $305,000

VENICE1606 Monarch Drive 1606 Scott Johnston941-232-5482 N5916402 $299,900

PUNTA GORDA3329 Sunset Key Circle 508 Cynthia Ouellette239-851-2216 C7401225 $624,900

VENICE430 Otter Creek DriveMartha Pike941-716-4392 N5916115 $579,900

NOKOMIS/NORTH VENICE616 S Casey Key RoadPeter Mann941-914-5657 N6100721 $549,000

PLACIDA11220 Hacienda Del Mar Blvd A201 Krista S. Potthast-Haynes, P.A.941-759-3796 D5916007 $529,000

VENICE4353 Via Del SantiKathleen Griffin941-302-3979 A4404525 $529,000

PALM ISLAND11220 Hacienda Del Mar Boulevard 203 Kevin Mackin941-769-0198 D5922968 $369,900

VENICE557 Park Estates SquareRobin Sullivan941-467-4210 N6100475 $359,000

ROTONDA WEST220 Broadmoor LaneKaren Brown941-380-2820 C7248036 $358,000

VENICE1647 Lancashire Drive 1647 Helene Johnston, P.A.941-232-5484 A4404210 $349,000

ENGLEWOOD1112 S McCall Road 312 Shawna Wagar727-420-4987 D5922075 $345,000

NORTH PORT/VENICE2863 Tishman AvenueRon Paul941-483-0866 N6100664 $214,500

PUNTA GORDA2090 Matecumbe Key Road 1707 Christine Chamberlin941-268-3172 C7401450 $184,900

PORT CHARLOTTE746 Red Bay StreetGreg Oberlander941-468-1460 N5916905 $169,000

LAKE SUZY12144 SW Egret Circle 106 Leo Roberts941-916-0598 C7250994 $135,000

VENICE3730 Cadbury Circle 331 Joan McMahon941-306-9353 N5917387 $135,000

PUNTA GORDA25225 Rampart Boulevard 802 Debra Gurin941-875-3242 C7401701 $120,000

PUNTA GORDA3333 Sunset Key Circle 702 Jennifer Calenda941-916-0798 C7231403 $474,900

ENGLEWOOD8541 Amberjack Circle 402 Dee Dee Zor & Erin Halstead614-330-2210 D5923680 $449,000

PLACIDA8944 Scallop WayElizabeth Burr & Shawna Wagar941-855-1142 & 727-420-4987 D5923173 $399,000

NORTH PORT1926 Silver Palm RoadKen Callahan941-676-0901 D5923710 $379,900

OSPREY222 Burney RoadKathleen Griffin941-302-3979 A4400239 $375,000

PUNTA GORDA3392 Sunset Key Circle B Ken & Sue Parr941-916-1252 C7249092 $295,000

ENGLEWOOD10735 Trophy DriveYvonne Wolf941-855-1566 D6100534 $292,900

PORT CHARLOTTE8089 Antwerp CircleEllen Baker & Michael Hollenbeck941-268-4999 D5923359 $258,450

VENICE1911 Hawthorne RoadLaura Bennawy941-416-3132 N5916314 $245,000

VENICE1669 Monarch Drive 103 Amy Wilson-Moghina941-275-9353 A4213252 $245,000

PLACIDA7070 Placida Road 1121 Shawna Wagar727-420-4987 D6100747 $239,900

CASEY KEY3250 Casey Key RoadDeborah Beacham941-376-2688 A4207350 $3,499,000

NOKOMIS/NORTH VENICE199 Bayview ParkwayHelen Moore941-724-2030 N6100311 $799,000

PUNTA GORDA1478 Kittiwake DriveSheila Meeks941-661-2257 C7246589 $856,700

VENICE BEACH550 Flamingo Drive 202 Michelle Hupp941-773-5464 N5912330 $1,100,000

SAR ASOTA687 N Macewen DriveRosalie Phillips941-544-4430 A4211639 $1,125,000

MSC MORTGAGE | MSC TITLE | MS&C COMMERCIAL

NEW HOMES & CONDOMINIUMS | RENTAL888 . 552 . 5228 michaelsaunders.com

L ICEN S ED RE AL ESTATE B ROKER

OPEN HOUSESSUNDAYS 1–4 PMmichaelsaunders.com

SUNDAY'S OPEN HOUSES

ENGLEWOOD1953 Fairview Drive. $349,900. Erin Halstead. 941-270-0539. A4213338

29 Charleston Cir. $279,900. Ron Paul. 941-483-0866. N6100045

NOKOMIS/NORTH VENICE157 Inlets Boulevard. $364,999. Marilyn Tibball. 941-350-1832. N5916213

633 Leger Drive 633. $157,000. Dina Dallas. 615-330-7978. N6100510

PORT CHARLOTTE3773 Cobblestone Lane. $245,000. Crystal Coovert. 941-322-7133. C7251290

PUNTA GORDA25267 Puerta Drive. $210,000. Christine Chamberlin. 941-268-3172. C7400548

25225 Rampart Boulevard 802. $120,000. Debra Gurin. 941-875-3242. C7401701

VENICE769 Sawgrass Bridge Road. $349,900. Darla Hancock. 941-224-6777. N5916484

1220 Poplar Avenue. $274,000. Patti Roper. 303-247-1979. A4211763

521 Fallbrook Drive. $265,000. Dianne Corcoran. 941-266-1426. N5916997

1629 Monarch Drive 1629. $264,500. Cheryl Torres. 941-915-9026. A4400616

717 Guild Drive. $259,600. Sherrey Welch. 941-223-6318. N6100652

803 Harrington Lake Drive N 75. $229,900. Patty Stewart. 941-544-7403. N5917018

902 Casa Del Lago Way 902. $222,000. Reatha Valera. 941-875-4770. D6100495

adno

=54

5372

12

The News Wire Saturday, June 9, 2018

STATE • NATIONAL • WORLD • BUSINESS • WEATHER

Facebook’s shared user data with

select companiesSee page 3

PARIS — Anthony Bourdain, the celebrity chef and citizen of the world who inspired millions to share his delight in food and the bonds it created, was found dead in his hotel room Friday in France while working on his CNN series on culinary traditions. He was 61.

CNN confirmed the death, saying that Bourdain was found unresponsive Friday morning by friend and chef Eric Ripert, and the company called the death a suicide.

A prosecutor in eastern France said Bourdain ap-parently hanged himself in a luxury hotel in the small town of Kayserberg on the Alsatian wine route. French media quoted Colmar prosecutor Christian de Rocquigny du Fayel as saying that “at this stage” nothing suggests that another person was involved. However, investigators were verifying the circumstances of Bourdain’s death.

Widely loved and rarely afraid to speak his mind, he mixed a coarseness and whimsical sense of adventur-ousness, true to the rock ‘n’

roll music he loved. Bourdain’s “Parts Unknown” seemed like an odd choice for CNN when it started in 2013 — part travelogue, part history lesson, part love letter to exotic foods. Each trip was an adventure. There had been nothing quite like it on the staid news network, and it became an immediate hit.

Within hours of his death, “Kitchen Confidential” was in the top 20 on Amazon.com.

“We are constantly asking ourselves, first and foremost, what is the most (messed) up thing we can do next week?” he said in a 2014 interview

with the AP.Bourdain’s breakthrough as

an author came with the 2000 publication of his “Kitchen Confidential: Adventures in the Culinary Underbelly.” The book created a sensation by combining frank details of his life and career with behind-the-scenes observations on the culinary industry.

Colleagues, friends and admirers shared their grief Friday. CNN chief executive Jeff Zucker sent a company letter calling Bourdain “an ex-ceptional talent. A storyteller.

WASHINGTON (AP) — One U.S. special operations soldier was killed and four U.S. service members wounded in an “enemy attack” Friday in Somalia, the U.S. military said — casualties that are likely to put renewed scrutiny on America’s counterterror operations in Africa.

It’s the first public announcement of a U.S. military combat death on the continent since four U.S. service members were killed in a militant ambush in the

west African nation of Niger in October.

President Donald Trump paid tribute on Twitter Friday night, offering “thoughts and prayers” to the families of the soldier who was killed and those who were wounded. “They are truly all HEROES,” he tweeted.

U.S. Africa Command said in a statement that U.S. troops with Somali and Kenyan forces came under mortar and small-arms fire in Jubaland, Somalia, at around 2:45 p.m. local time.

One member of the “partner forces” was wounded. One of the wounded U.S. service members received sufficient medical care in the field, and the other three were medically evacuated for additional treatment.

The statement did not identify the attackers but said a larger force of about 800 Somali and Kenyan troops were conducting a multi-day operation against al-Shabab militants about 217 miles southwest of the capital,

Mogadishu, when the attack occurred. The operation aimed to clear the Somalia-based extremist group al-Shabab from contested areas. The U.S. provided advice, assistance and aerial surveillance during the mission, the statement said.

Al-Shabab claimed credit for the attack, the SITE Intelligence Group said in a statement Friday.

The U.S. has about 1,000 special operations personnel in Africa.

LA MALBAIE, Quebec — Bruising for a fight, President Donald Trump barreled into the Group of Seven summit Friday, eager to confront longtime U.S. allies over a burgeoning trade dispute and insisting Russia should be brought back into the fold.

Trump joined the leaders of major industrialized nations in an idyllic Canadian resort town after days of escalating conflict over new U.S. tariffs he slapped on imports of steel and aluminum. Facing pointed criticism from increasingly disillusioned allies, he punched back, uncowed by the growing global outcry.

“Look, all of these countries have been taking advantage of the United States on trade,” Trump told reporters as he left the White House, repeating his longstanding complaints about trade deficits and tariffs. He declared: “We have to straight-en it out.”

However, he did seek to lower the temperature after his arrival, bantering easily during a one-on-one meeting with Canadian Prime Minister Justin Trudeau and joking that the neighboring leader had “agreed to cut all tariffs and all trade barriers.”

Still, the fundamental differences remained clear. Trump said he and Trudeau were talking trade and the U.S.-Canada-Mexico NAFTA accord could take a different form. Asked if Trudeau

was upset he’d be leaving Canada early, Trump joked, “He’s happy.”

Before arriving at the meeting of the group, which some suggest Trump is pushing from the Group of Seven into “G-6 plus one,” he further stirred the pot by asking why Russia wasn’t included in the group.

“They should let Russia come back in because we should have Russia at the negotiating table,” he said.

Russia was ousted from the elite group in 2014 as punishment for President Vladimir Putin’s annexation of Crimea and support for pro-Russian separatists in Ukraine. In the U.S., special counsel Robert Mueller is investigating whether

For more than a year, the state of Florida failed to conduct national background checks on tens of thousands of applications for concealed weapons permits, potentially allowing drug addicts or people with a mental illness to carry firearms in public.

A previously unreported Office of Inspector General investigation found that in

February 2016 the Florida Department of Agriculture and Consumer Services stopped using a FBI crime database called the National Instant Criminal Background Check System that ensures applicants who want to carry a gun do not have a disqual-ifying history in other states.

The employee in charge of the background checks could not log into the system, the investigator learned. The problem went unresolved until discovered by

another worker in March 2017 — meaning that for more than a year applications got approved without the required background check.

During that time, which coincided with the June 12, 2016, shooting at Pulse nightclub that left 50 dead, the state saw an un-precedented spike in applications for concealed weapons permits. There were 134,000 requests for permits in the fiscal year ending in June 2015. The next 12 months

broke a record, 245,000 applica-tions, which was topped again in 2017 when the department received 275,000 applications.

Department employees interviewed for the report called the NICS checks “extremely important.” Concealed weapons licenses “may have been issued to potentially ineligible individ-uals.” If it came out they weren’t conducted, “this could cause an embarrassment to the agency,” the report said.

Agriculture Commissioner Adam Putnam has made it a priority to speed up the issuing of concealed weapons permits since he was elected in 2010. In 2012, he held a news conference to celebrate the state’s one millionth concealed weapons permit, noting the time it took to process an application fell from 12 weeks to 35 days on his watch. There are now 1.8 million concealed

Celebrity chef Anthony Bourdain dies in apparent suicide

1 US soldier killed, 4 wounded in attack in Somalia

State stopped weapons background checks for a year because it couldn’t log in

By ANGELA CHARLTONASSOCIATED PRESS

By CATHERINE LUCEY and ROB GILLIESASSOCIATED PRESS

By STEVE BOUSQUET TAMPA BAY TIMES

WEAPONS | 8

BOURDAIN | 8

G-7 | 8

AP FILE PHOTO

In this Nov. 2, 2016, file photo, Anthony Bourdain participates in the BUILD Speaker Series.

AP PHOTOS

U.S. President Donald Trump shakes hands with Canadian Prime Minister Justin Trudeau during a meeting at the G-7 summit, Friday, in Charlevoix, Canada.

Trump barrels into G-7 summit, ready to fight US allies

LOS ANGELES — President Donald Trump said Friday that he was inclined to support a bipartisan effort in Congress to ease the U.S. ban on marijuana, a pro-posal that would dramatically reshape the nation’s legal landscape for pot users and businesses.

The federal ban that puts marijuana on the same level as LSD and heroin has created a conflict with about 30 states that have legalized pot in some form, creating a two-tiered enforcement system at the state and federal levels.

The legislation would ensure states have the right to determine the best ap-proach to marijuana within their borders, but some U.S. restrictions would remain, including sales of non-medical pot to people under 21.

The proposal introduced Thursday has support from members of Congress from both parties, including Republican U.S. Sen. Cory Gardner of Colorado.

“I support Senator Gardner. I know exactly what he’s doing,” Trump told reporters in Washington, when asked about the legislation. “We’re looking at it. But I probably will end up supporting that, yes.”

The president’s remarks place him in conflict with his own Justice Department and Attorney General Jeff Sessions, who staunchly opposes marijuana. He lifted an Obama administration policy and freed federal prosecutors to more aggressively pursue cases in states that have legalized marijuana.

Asked about the measure in an inter-view with Colorado Public Radio, Sessions said, “We’ll see how far it goes and how much support there is. ... My view is clear: The federal law remains in effect nationwide, just as it does for heroin and cocaine.”

The proposal’s prospects in Congress were unclear.

Trump signals support for

states deciding if pot is legal

By MICHAEL R. BLOODASSOCIATED PRESS

POT | 8

AP FILE PHOTO

Various types of marijuana are on display at a marijuana dispensary in Oakland, California.

President Donald Trump talks with German Chancellor Angela Merkel after the family photo during the G-7 Summit Friday.

President Donald Trump meets with French President Emmanuel Macron during the G-7 summit Friday.

Page 2 www.yoursun.com The Sun /Saturday, June 9, 2018

UNITED NATIONS — Indonesia defeated the Maldives on Friday in the only contested election for a seat on the Security Council starting Jan. 1 and will join the U.N.’s most powerful body along with Germany, Belgium, South Africa and the Dominican Republic.

General Assembly President Miroslav Lajcak announced the results of the secret ballot vote in the 193-member world body to loud applause.

The four countries run-ning without opposition all received over 180 votes.

Indonesia is the world’s most populous Muslim nation and has been on the council three times previously. It defeated the Maldives, a small Indian

Ocean island nation which has never served on the council, by a vote of 144-46.

Indonesia’s Foreign Minister Retno Marsudi told reporters afterward that her country will work on the council to promote peacekeeping and peacebuilding, conflict prevention, and U.N. devel-opment and environmental protection goals for 2030.

Indonesia will also make “combatting terrorism and radicalization through developing a global com-prehensive approach that addresses their root causes” a priority, she said.

The Security Council has five permanent mem-bers — the United States, Russia, China, Britain and France — and 10 members elected by the General Assembly for two-year terms. Five countries are elected every year.

Winning a seat on the Security Council is a pin-nacle of achievement for many countries because it gives them a strong voice in matters dealing with inter-national peace and security ranging from conflicts in Syria, Yemen and South Sudan to the nuclear threat

posed by North Korea and attacks by extremist groups such as the Islamic State and al-Qaida.

Candidates for non-per-manent seats are chosen by regional groups, and Indonesia and the Maldives were in a contest for the Asia-Pacific group’s seat.

Belgium and Germany, which have each served on the council five times previously, were elected from the Western European and Others group of nations known as WEOG. Israel, which was facing an uphill struggle in a three-way race for two WEOG seats, dropped out last month saying it “decided to postpone its candidacy.”

Germany’s Foreign Minister Heiko Maas told reporters Friday the result was “a fantastic outcome” that showed “the high degree of trust” from other nations. “We now want to live up to this trust,” he said.

“We want to be a strong voice for peace in the Security Council, but above all, we want a multilateral world order for the future,” Maas said. “We will not shy away, but

rather stand firm in the face of difficult decisions. We want to contribute to conflict resolution and crisis prevention.”

South Africa, which has been on the council twice, was elected from the Africa group.

South Africa’s Foreign Minister Lindiwe Sisulu told reporters her country was “honored and hum-bled” for the support and announced that its two years on the council will be dedicated “to the legacy of Nelson Mandela, our icon, and his commitment to peace.”

She said that to mark the 100th anniversary of Mandela’s birth this year, the General Assembly will hold “a peace summit” in September where South Africa will unveil a statue that will remain at the U.N. to honor him.

Indonesia wins UN council seat along with Germany, Belgium

AP PHOTO

Belgian Foreign Minister Didier Reynders, left, reacts after being voted in during the election of five non-permanent members of the Security Council, Friday, at United Nations headquarters.

HEADLINE NEWS FROM AROUND THE WORLD

El Salvador prosecutors order arrest of

ex-president Funes

Study: Women trail men not just in pay, but

more in pensions

Hurricane Aletta a Category 4 storm in Pacific off Mexico

Greek wildfire reveals hoard of plundered

antiquities

Romania’s measles outbreak kills

dozens of children

SAN SALVADOR, El Salvador (AP) — Prosecutors in El Salvador say arrest warrants have been issued for former President Mauricio Funes and more than two dozen others from his inner circle on a host of corruption charges.

Salvadoran Attorney General Douglas Menendez says the 31 arrest orders in-clude Funes’ private secretary, his long-time partner Ada Mitchelle Guzman Siguenza, his ex-wife Regina Canas and two of Funes’ sons.

Menendez said Friday in a news conference that Funes’ government diverted $351 mil-lion in public funds.

Funes held office from 2009 to 2014, and has been living in exile in Nicaragua since 2016.

GENEVA (AP) — A new study by the organizers of the elite Davos forum has found that women don’t just trail men when it comes to making money in many developed countries, they’re even farther behind when it comes to pensions.

The World Economic Forum says the “gender pension gap” is more than 35 percent in Europe and the United States — more than double the gender gap in pay — and it’s growing.

WEF says Friday that the gap is expected to reach $400 tril-lion by 2050, partly a knock-on effect from women lagging behind men in take-home pay as well as fewer years on the job on average.

Other contributing factors cited include women’s ten-dency to be more conservative with their investments, and their longer life expectancy than men on average.

MEXICO CITY (AP) — Hurricane Aletta strengthened to a powerful Category 4 storm in the open Pacific on Friday, but it was well off the Mexican coast and forecast to head farther out to sea.

The U.S. National Hurricane Center says Aletta is centered about 530 miles west-southwest of Manzanillo, Mexico. The storm has maximum sustained winds of 140 mph and is moving toward the west-northwest at 6 mph.

The center said swells gener-ated by Aletta would begin to hit portions of mainland Mexico and

ATHENS, Greece (AP) — A brush fire in central Greece has helped authorities discover a hoard of illegally excavated antiquities.

The Greek culture ministry said Friday that firefighters trying to extinguish the blaze found about 200 artifacts, some as much as 2,800 years old, in plastic bags hidden under bushes.

The discovery was made Thursday in the countryside between the villages of Livanates and Megaplatanos, some 93 miles northwest of Athens. A ministry statement said most of the pottery and metal objects were unharmed by the fire, while some bore traces of smoke.

Authorities are trying to establish who excavated and hid the artifacts, some of which had been cleaned and undergone basic repairs on the spot.

Under Greek law, all ancient artifacts found in the country are state property.

CHITILA, Romania (AP) — An outbreak of measles in Romania has killed dozens of infants and children, with 200 new cases reported each week.

Doctors say the surge in the disease is fueled by the coun-try’s low rate of vaccination. Some Romanian celebrities have waged media campaigns warning about the perils of immunization, and local superstitions such as keeping the vaccine-preventable disease at bay with cabbage juice or not cleaning one’s house have also exasperated doctors.

Some doctors also complain they don’t have sufficient stocks of vaccines.

Some 13,700 people in Romania have contracted mea-sles since the epidemic began in 2016, and 55 have died, of whom only one had been immunized, according to the National Center for the Supervision and Control of Transmissible Diseases.

The European Center for

By EDITH M. LEDERERASSOCIATED PRESS

WORLD NEWS

Disease Prevention and Control said the number of measles cas-es across the continent tripled last year, with Romania, Ukraine and Italy the worst affected.

The World Health Organization recommends a 95 percent level of vaccination for measles but Romania has one of the lowest European rates — less than 84 percent.

the west coast of Baja California Sur and continue through the weekend, likely causing “life-threatening surf and rip current conditions.”

TODAY / TONIGHT

A morning t-storm in spots

Partly cloudy and humid

HIGH 91° LOW 73°45% chance of

rain25% chance of

rain

Partly sunny, a t-storm in spots; humid

89° / 73°45% chance of rain

SUNDAY

GULF WATER TEMPERATURE

Mostly cloudy

87° / 72°25% chance of rain

MONDAY

A p.m. shower or thunderstorm around

90° / 73°45% chance of rain

TUESDAY

Nice with intervals of clouds and sunshine

89° / 73°25% chance of rain

THURSDAY

Mostly cloudy, a shower and t-storm

around

89° / 73°60% chance of rain

WEDNESDAY

15

11 11

3 1

TreesGrassWeedsMolds

absent low moderate high very high

0 50 100 150 200 300 500

33

0-50 Good; 51-100 Moderate; 101-150 Unhealthy for sensitive groups; 151-200 Unhealthy; 201-300 Very Unhealthy; 301-500 Hazardous

Source: 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® Today

Precipitation (in inches)

Precipitation (in inches)

Precipitation (in inches)

Temperatures

Temperatures

Temperatures

Source: National Allergy Bureau

CONDITIONS TODAY

AIR QUALITY INDEX

POLLEN INDEX

WEATHER HISTORY

WEATHER TRIVIA™

PORT CHARLOTTE

SEBRING

VENICE

79 93 101 102 96 91

Air Quality Index readings as of Friday

Main pollutant: Particulates

Punta Gorda through 2 p.m. Friday

Sebring through 2 p.m. Friday

Venice through 2 p.m. Friday

24 hours through 2 p.m. Fri. 1.73”Month to date 1.85”Normal month to date 1.58”Year to date 22.15”Normal year to date 13.62”Record 1.77” (2012)

24 hours through 2 p.m. Fri. 1.44”

24 hours through 2 p.m. Fri. 0.02”Month to date 0.03”Normal month to date 1.45”Year to date 10.29”Normal year to date 14.69”Record 1.77” (2012)

High/Low 89°/71°Normal High/Low 92°/71°Record High 97° (1980)Record Low 65° (1970)

High/Low 87°/69°

High/Low 86°/73°Normal High/Low 89°/72°Record High 97° (2011)Record Low 63° (1956)

Pollen Index readings as of Friday

MONTHLY RAINFALLMonth 2018 2017 Avg. Record/YearJan. 1.98 0.88 1.80 9.93/2016Feb. 0.66 0.94 2.52 11.05/1983Mar. 0.53 0.80 3.28 9.26/1970Apr. 1.15 1.59 2.03 5.80/1994May 15.98 2.74 2.50 15.98/2018Jun. 1.85 14.79 8.92 23.99/1974Jul. 9.02 8.22 14.22/1995Aug. 13.12 8.01 15.60/1995Sep. 12.46 6.84 14.03/1979Oct. 2.54 2.93 10.88/1995Nov. 0.44 1.91 5.53/2002Dec. 1.04 1.78 6.83/2002Year 22.15 60.36 50.74 (since 1931)Totals are from a 24-hour period ending at 5 p.m.

City Hi Lo W Hi Lo W

FLORIDA CITIES Today Sun.

Apalachicola 86 74 pc 87 75 tBradenton 89 75 t 87 75 pcClearwater 88 75 c 87 75 shCoral Springs 89 76 pc 87 74 tDaytona Beach 86 71 t 86 70 tFort Lauderdale 88 76 c 86 75 pcFort Myers 92 74 pc 90 73 tGainesville 87 68 pc 89 69 shJacksonville 88 68 t 88 70 tKey Largo 87 79 pc 85 77 pcKey West 87 79 pc 85 78 pcLakeland 90 71 pc 90 70 pcMelbourne 88 75 pc 87 73 pcMiami 87 74 t 85 74 tNaples 90 76 pc 89 76 pcOcala 88 68 pc 89 68 shOkeechobee 88 71 pc 87 70 pcOrlando 90 70 pc 90 71 tPanama City 84 71 t 85 72 cPensacola 89 73 pc 87 75 cPompano Beach 87 75 pc 85 73 pcSt. Augustine 86 70 t 86 69 tSt. Petersburg 89 73 pc 88 74 pcSarasota 89 72 pc 88 72 shTallahassee 89 69 pc 87 70 tTampa 90 75 pc 89 74 pcVero Beach 88 71 pc 87 71 pcWest Palm Beach 87 75 pc 85 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

MARINE

Possible weather-related delays today. Check with your airline for the most updated schedules.

Hi/Lo Outlook Delays

AIRPORT

Today 12:03a 6:15a 12:23p 7:40pSun. 1:23a 6:54a 12:53p 8:31p

Today 11:00a 4:31a --- 5:56pSun. 12:00a 5:10a 11:30a 6:47p

Today 10:09a 3:13a 11:23p 4:42pSun. 10:32a 3:49a --- 5:32p

Today 12:35a 6:44a 12:55p 8:09pSun. 1:55a 7:23a 1:25p 9:00p

Today 9:15a 3:10a 10:15p 4:35pSun. 9:45a 3:49a 11:27p 5:26p

E 3-6 0-1 Light

SSW 4-8 0-1 Light

Ft. Myers 92/74 part cldy morningPunta Gorda 92/72 part cldy morning Sarasota 89/72 part cldy morning

The Sun Rise Set

The Moon Rise Set

Minor Major Minor Major

The 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 TABLE

Forecasts and graphics provided by AccuWeather, Inc. ©2018

New

Jun 13

First

Jun 20

Full

Jun 28

Last

Jul 6

Today 3:28 a.m. 4:08 p.m.Sunday 4:07 a.m. 5:08 p.m.

Today 6:34 a.m. 8:22 p.m.Sunday 6:34 a.m. 8:22 p.m.

Today 2:29a 8:41a 2:53p 9:04pSun. 3:11a 9:23a 3:36p 9:49pMon. 3:56a 10:09a 4:23p 10:36p

Monterrey95/75

Chihuahua97/68

Los Angeles81/63

Washington84/71

New York80/64

Miami87/74

Atlanta88/72

Detroit77/63

Houston94/74

Kansas City92/72

Chicago78/64

Minneapolis78/64

El Paso98/75

Denver95/63

Billings90/59

San Francisco67/53

Seattle61/49

Toronto78/57

Montreal75/49

Winnipeg80/63

Ottawa74/47

WORLD CITIES

City Hi Lo W Hi Lo W City Hi Lo W Hi Lo W

City Hi Lo W Hi Lo W City Hi Lo W Hi Lo W

Weather (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 Ice

Shown are noon positions of weather systems and precipitation. Temperature bands are highs for the day.

Fronts Precipitation

-10s -0s 0s 10s 20s 30s 40s 50s 60s 70s 80s 90s 100s 110s

U.S. Extremes

Publication date: 06/9/18

Today Sun. Today Sun.

Today Sun. Today Sun.

Albuquerque 92 67 s 94 65 sAnchorage 65 52 pc 67 54 pcAtlanta 88 72 pc 90 72 tBaltimore 81 67 t 77 58 shBillings 90 59 pc 70 45 pcBirmingham 91 69 pc 90 69 sBoise 77 44 pc 63 45 shBoston 79 60 s 71 55 pcBuffalo 80 58 c 78 57 sBurlington, VT 75 50 s 73 49 sCharleston, WV 89 65 pc 87 66 tCharlotte 90 70 pc 91 71 tChicago 78 64 c 78 64 tCincinnati 88 69 t 85 69 tCleveland 79 66 t 77 65 pcColumbia, SC 92 70 pc 93 72 tColumbus, OH 85 68 t 83 68 tConcord, NH 80 48 s 79 47 sDallas 95 74 pc 95 74 pcDenver 95 63 s 96 57 sDes Moines 91 70 pc 93 73 tDetroit 77 63 t 76 63 pcDuluth 66 50 pc 68 55 pcFairbanks 69 48 sh 59 43 pcFargo 81 64 c 82 66 cHartford 83 53 pc 80 52 pcHelena 88 48 pc 59 40 rHonolulu 87 74 pc 86 75 pcHouston 94 74 t 92 75 tIndianapolis 87 71 t 88 72 t

Jackson, MS 90 68 pc 90 68 sKansas City 92 72 pc 94 74 tKnoxville 89 68 pc 89 70 tLas Vegas 103 76 s 97 77 sLos Angeles 81 63 s 82 63 pcLouisville 93 74 pc 90 73 tMemphis 94 74 pc 92 75 pcMilwaukee 70 58 t 67 58 tMinneapolis 78 64 c 78 65 cMontgomery 91 70 pc 91 69 pcNashville 93 72 pc 93 72 tNew Orleans 91 72 pc 91 74 tNew York City 80 64 pc 77 58 pcNorfolk, VA 86 70 pc 84 72 tOklahoma City 92 72 pc 92 74 pcOmaha 94 74 pc 99 76 pcPhiladelphia 83 66 t 75 59 shPhoenix 110 80 s 107 79 sPittsburgh 78 63 t 77 63 shPortland, ME 77 52 s 72 51 sPortland, OR 61 50 t 61 52 shProvidence 80 56 pc 76 54 pcRaleigh 89 70 pc 90 72 tSalt Lake City 94 58 s 69 49 sSt. Louis 91 76 pc 92 76 tSan Antonio 95 77 pc 96 77 pcSan Diego 76 64 pc 74 64 pcSan Francisco 67 53 pc 71 55 sSeattle 61 49 t 61 48 shWashington, DC 84 71 t 79 66 sh

Amsterdam 73 58 t 71 55 pcBaghdad 112 84 s 108 81 sBeijing 74 62 sh 84 62 pcBerlin 87 63 t 87 62 tBuenos Aires 62 55 pc 66 53 cCairo 102 77 s 102 76 sCalgary 73 46 r 51 42 rCancun 88 73 pc 88 75 pcDublin 70 50 t 69 51 tEdmonton 81 47 t 60 44 cHalifax 65 47 pc 62 44 cKiev 81 55 s 76 55 pcLondon 69 56 pc 74 54 pcMadrid 71 50 pc 69 52 pc

Mexico City 77 57 pc 78 59 pcMontreal 75 49 pc 73 50 sOttawa 74 47 s 72 48 pcParis 80 62 t 76 62 tRegina 84 66 s 79 51 tRio de Janeiro 78 67 c 83 69 pcRome 76 60 pc 81 63 sSt. John’s 46 38 r 57 35 pcSan Juan 87 77 sh 87 77 pcSydney 62 54 sh 62 53 shTokyo 82 67 c 70 66 rToronto 78 57 c 73 54 sVancouver 62 48 pc 62 48 cWinnipeg 80 63 pc 85 63 pc

High ...................... 101° at Tucson, AZ Low ..................... 30° at Leadville, CO(For the 48 contiguous states yesterday)

81°

New England’s worst tornado disaster occurred on June 9, 1953. The storm struck Worcester, Mass., and took 90 lives.

Q: Can lightning strike from a cloudless sky?

A: It has happened but the phenomenon has not yet been explained

Port Charlotte

Tampa

Bradenton

Englewood

Fort Myers

Myakka City

Punta Gorda

Lehigh Acres

Hull Arcadia

Bartow

Winter HavenPlant City

BrandonSt. Petersburg

WauchulaSebring

Lake Wales

Frostproof

La Belle

Felda

Lake Placid

Brighton

Venus

Longboat Key

Placida

Osprey

Limestone

Apollo Beach

Venice

Ft. Meade

Sarasota

Clearwater

Boca GrandeCape Coral

Sanibel

Bonita Springs

Shown is today’s weather. Temperatures are today’shighs and tonight’s lows.

North Port

91/73

90/71

91/72

90/72

92/71

90/70

90/71

89/71

90/71

90/75

89/75

89/76

88/74

92/74

91/72

92/72

91/73

91/72 91/73

91/71

91/7290/71

91/7089/73

91/71

87/76

89/74

88/74

92/71

90/73

88/74

90/70

89/72

88/75

88/76

91/74

91/74

91/73

The Sun /Saturday, June 9, 2018 www.yoursun.com Page 3

N.J. man claims $315 million Powerball jackpot

Kansas stepmom dead after leading investigator to body

Air Force grounds B-1B Lancer fleet

Facebook’s shared user data with select companies

Fox News commentator Charles Krauthammer says

he has weeks to live

Oil leak detected from Hawaii astronomical observatory

Parents attack school principal at family fun day

Jury convicts ex-CIA officer for sharing secrets with China

Handcuffed arrestee wrapped seatbelt around her neck

TRENTON, N.J. (AP) — The New Jersey accountant who held the sole winning ticket for last month’s $315.3 million Powerball jackpot said Friday he had just refinanced his home in order to send his daughter to college.

Tayeb Souami was introduced Friday during a news conference at lottery headquarters. The 55-year-old Little Ferry man was an accountant for a food importing company, but has since quit his job.

“This is big. I am very emotional right now. I like the numbers and I always play with those numbers,” he said.

Originally from Africa, Souami came to the United States in 1996. The married father of four decided to take the money in a lump sum, so he’ll get slightly more than $183 million after taxes.

Souami had bought two tickets for the May 19 drawing at a ShopRite grocery store in Hackensack when he was returning something.

WICHITA, Kan. (AP) — A woman who led an investigator to the decomposing remains of her 5-year-old stepson three months after reporting him missing was found dead early Friday in a Wichita home with three suicide notes and a rifle at her feet, police said.

Officer Charley Davidson said during a press briefing that officers respond-ed around 1:40 a.m. after Jonathan Hernandez called to report finding his former girlfriend, Emily Glass, dead of a gunshot wound at his Wichita home.

Hernandez said in a statement that Glass killed herself. Davidson said the official cause of death will be determined by the coroner’s office. He said he didn’t know whether Glass was living at the home or who owned the rifle. Davidson did not say to whom the three suicide notes were addressed.

Glass, 27, reported Hernandez’ son, Lucas, missing on Feb. 17. She told police she last saw Lucas playing in his bed-room before she took a shower and fell asleep. Glass led a private investigator to Lucas’ body on May 24.

Glass took David Marshburn, a private investigator hired by Lucas’ father, to the boy’s decaying remains. The boy’s body had been hidden under a culvert bridge about 20 miles (32 kilometers) north of Wichita and was covered with debris.

Police arrested Glass on suspicion of lying to authorities, but prosecutors never charged her in Lucas’ death. Bennett said Friday Glass couldn’t be charged before her release because the autopsy hadn’t yet determined how Lucas died.

SIOUX FALLS, S.D. (AP) — U.S. Air Force Global Strike Command has grounded its B-1B Lancer fleet after one of the bombers made an emergen-cy landing in Texas.

Gen. Robin Rand ordered the safety stand-down on Thursday. The Air Force says a safety investigation after the May 1 emergency landing found a problem with ejection seat components that caused the stand-down.

Air Force spokesman Maj. Ethan Stoker says there are 62 B-1Bs in the fleet stationed at bases including Dyess Air Force Base in Texas, Edwards Air Force Base in California, Ellsworth Air Force Base in South Dakota, Nellis Air Force Base in Nevada and Tinker Air Force Base in Oklahoma.

SAN FRANCISCO (AP) — Facebook shared personal information culled from its users’ profiles with other com-panies after the date when executives have said the social network prevented third-party developers from gaining access to the data, the company confirmed Friday.

The records included information about the friends of Facebook users, including phone numbers and break-downs analyzing the degrees of sep-aration between people on the social networks, according to a Wall Street Journal report.

Facebook confirmed the report, acknowledging the information was given to a “small number” of compa-nies including RBC Capital Markets and Nissan Motor Co., advertisers and other business partners.

The companies had access to the data during a stretch of time in 2015 after Facebook had locked out most de-velopers who build apps that work on its social network. Facebook gave select “whitelisted” companies extensions before they were also blocked from getting its users’ personal information.

(Los Angeles Times) — Fox News commentator Charles Krauthammer issued a public statement Friday announcing that he is terminally ill and has a few weeks to live.

Krauthammer, a Washington Post columnist who also has long been considered one of the most rational and informed conservative voices on Fox News, has been missing from the cable network since August 2016 after surgery to remove a cancerous tumor from his abdomen.

The cancer has returned and is spreading rapidly, Krauthammer said in the letter, which was published in The Washington Post.

“My doctors tell me their best estimate is that I have only a few weeks left to live,” Krauthammer said. “This is the final verdict. My fight is over.”

Krauthammer thanked his colleagues and his Fox News viewers, adding he is “grateful to have played a small role in the conversations that have helped guide this extraordinary nation’s destiny.”

“I leave this life with no regrets,” Krauthammer added.

HONOLULU (AP) — Officials from a Big Island astronomical observatory say an oil leak was discovered in the hydraulic system supporting one of its telescopes.

Officials from the W.M. Keck Observatory notified the state Department of Health of the leak from the Keck I telescope on Monday, even though it was first detected on April 19, the Honolulu Star-Advertiser reported.

The observatory was slow to launch a full investigation, Hilton Lewis, the ob-servatory’s director, said in a statement.

He added that he regrets the delay and takes full responsibility.

The Keck I telescope’s hydraulic sys-tem has a total capacity of 550 gallons of oil and is topped off with fresh oil as needed, said Richard Matsuda, the observatory’s chief of operations.

It’s unclear how much oil was leaked, but officials have found no obvious dripping or pouring and say the leak appears to be small.

Technicians also inspected the Keck I’s twin telescope, Keck II, and found no oil seeping on the Keck II’s pier wall.

The Keck Observatory is located near the summit of Mauna Kea.

PHILADELPHIA (AP) — Police say the parents of a Philadelphia elementa-ry school boy attacked a vice principal and principal during family fun day after they were told they had to sign the child out in the office.

The alleged assaults Wednesday at Robert B. Pollock Elementary School happened in front of the schoolchildren.

Officials say the two tried to remove

ALEXANDRIA, Va. (AP) — A former CIA officer was convicted Friday on charges he spied for China by providing top secret information in exchange for $25,000.

Kevin Mallory, 61, of Leesburg, faces up to life in prison, although federal sen-tences are often less than the maximum. A sentencing hearing is scheduled for Sept. 21.

Mallory was charged under the Espionage Act last year after he was discovered with more than $16,000 in undeclared cash on a return flight from Shanghai. Prosecutors said he was des-perate for cash and transmitted classified information to a Chinese handler.

Mallory’s trial at the federal courthouse in Alexandria, Virginia, offered a rare glimpse into the world of espionage. Most cases end in plea deals because the government is concerned about exposing secrets, while defendants are worried about potentially stiff sentences.

Defense lawyers said Mallory provided no information of consequence. They said he pursued legitimate work as a consul-tant and reported his suspicions that the Chinese were trying to solicit secrets to his old contacts at the CIA.

The spycraft, as laid out by prosecutors, was hardly reminiscent of James Bond. The Chinese gave Mallory a Samsung cellphone for covert communication that was activated with the password “password.”

CENTERVILLE, Ga. (AP) — The Georgia Bureau of Investigation is investigating the death of a woman who was recorded wrapping a seatbelt around her neck multiple times while being transported in handcuffs in the back of a patrol car.

The GBI tells news outlets 31-year-old Ashley Montine Gaultney died over the weekend, about three weeks after her arrest in Centerville.

J.T. Ricketson with the GBI says a camera in the car recorded her manip-ulating the seatbelt and wrapping it around her neck three times while the officer was taking her to jail.

Ricketson says the officer called an ambulance. He’s not been accused of excessive force.

Houston County District Attorney George Hartwig will decide what to do once his office gets the GBI’s full report.

Gaultney is survived by five children and a fiancee.

NATIONAL NEWS

their son directly from outside.Police say 37-year-old Nicole Myers

then punched the vice principal. They say she then punched the principal and the two fell on the ground. Police say that’s when the child’s father punched the principal in the head multiple times.

ABSmCpGrA m 61.20 +1.54 +36.3AMGYackFocN d 21.31 +.33 +11.5YacktmanI d 23.06 +.35 +10.9AberdeenIntlSmCpA m 31.92 +.42 +15.5AkreFocRetail m 35.56 +.76 +29.4AlgerSmCpGrB m 7.49 +.15 +27.7AlpineDynDivInstl 4.16 +.03 +12.2AmanaMutGrInv b 37.17 +.45 +18.8MutIncInv b 50.10 +.66 +9.8American CenturyCptlValInv 8.80 +.14 +8.2HYMuniInv 9.63 -.01 +4.3HeritageInv 24.21 +.46 +16.6IntTrmTxFrBdInv 11.17 ... +.7UltraInv 48.86 +.85 +26.0American FundsAMCpA m 34.59 +.46 +22.0AmrcnBalA m 27.48 +.24 +9.3AmrcnHiIncA m 10.17 +.05 +2.9AmrcnMutA m 41.37 +.58 +12.4BdfAmrcA m 12.51 -.03 -1.5CptWldGrIncA m 52.51 +.37 +13.6CptlIncBldrA m 61.04 +.29 +3.2EuroPacGrA m 57.11 +.23 +12.6FdmtlInvsA m 64.32 +.79 +14.9GlbBalA m 32.55 +.06 +6.2GrfAmrcA m 54.43 +.67 +21.5IncAmrcA m 23.22 +.20 +7.1InvCAmrcA m 41.54 +.52 +13.7NewWldA m 67.79 +.45 +13.9NwPrspctvA m 46.08 +.50 +16.6SmCpWldA m 59.87 +.98 +18.4TheNewEcoA m 49.86 +.40 +26.6WAMtInvsA m 47.14 +.80 +16.1BairdAggrgateBdInstl 10.52 -.02 -.9CorPlusBdInstl 10.86 -.02 -.5BaronAsstRetail b 77.14 +2.10 +20.6GrRetail b 76.08 +2.20 +21.0PtnrsRetail b 57.38 +2.37 +20.4BerkshireFoc d 26.49 +.32 +37.2BlackRockAlCpEngyRsInvA m 12.01 +.04 +25.6EqDivInstl 23.05 +.32 +12.4GlbAllcIncInstl 19.83 +.12 +4.9GlbAllcIncInvA m 19.69 +.11 +4.7HYBdSvc b 7.66 +.01 +3.6StrIncOpIns 9.79 -.01 +2.1TactOppsInvA m 15.03 -.07 +10.3BruceBruce 524.06 +5.77 +6.2CGMFoc 47.80 -1.18 -.7ClipperClipper 125.83 +2.43 +16.7ColumbiaLgCpValA m 14.33 +.20 +8.9DFAEMktCorEqI 22.75 +.07 +12.0

EmMktsValInstl 31.15 +.29 +13.3FvYrGlbFIIns 10.85 -.02 ...IntlCorEqIns 14.65 +.15 +12.7IntlSmCoInstl 21.59 +.24 +13.7IntlSmCpValIns 22.67 +.21 +11.0USCorEq1Instl 24.00 +.46 +18.1USCorEqIIInstl 22.58 +.46 +17.4USLgCpValInstl 39.54 +.67 +14.9USSmCpInstl 38.61 +.85 +17.5USSmCpValInstl 41.00 +.83 +18.3USTrgtedValIns 26.61 +.62 +19.0Delaware InvStrategicIncA m 8.02 -.01 +.1DeutscheCorEqA m 28.73 +.48 +16.8CorEqS 29.04 +.49 +17.1GNMAS 13.33 -.03 -1.2Dodge & CoxBal 106.22 +1.33 +8.6Inc 13.43 -.03 +.1IntlStk 44.26 +.02 +2.8Stk 205.90 +4.07 +14.9DoubleLineTtlRetBdI 10.40 -.02 +.3TtlRetBdN b 10.40 -.02 +.1DreyfusMidCpIdxInvs 39.33 +.84 +15.5MnBd 11.56 -.01 +.7NYTxExBd 14.56 -.01 +.3OppcSmCpInv 39.80 +.99 +24.7ShrtTrmIncD 10.12 ... -.5Eaton VanceDivBldrA m 14.86 +.27 +15.0EdgewoodGrInstl 34.03 +.51 +25.8FMICommonStk 27.42 +.57 +11.6LgCp 22.17 +.50 +13.8FPACptl 34.53 +.25 -.7Crescent d 35.08 +.40 +5.8FederatedHiIncBdA f 7.40 +.03 +1.5IntlSmMidCoA m 40.19 +.24 +14.6KaufmannA m 6.62 +.09 +31.2Fidelity500IdxIns 97.45 +1.59 +16.4500IdxInsPrm 97.45 +1.59 +16.4500IndexPrm 97.44 +1.59 +16.4AsstMgr50% 18.53 +.11 +7.8BCGrowth 100.01 +2.25 +26.4Balanced 24.66 +.28 +11.2Canada 53.42 +.41 +10.9Cap&Inc x 10.15 -.11 +6.4Contrafund 134.10 +1.61 +23.3ContrafundK 134.08 +1.62 +23.4DivGro 32.96 +.60 +11.9DiversIntl 40.06 +.27 +7.8EmMkts 32.24 +.12 +15.7EmergMketsOpps 20.99 +.17 +13.1EmergingAsia 45.38 +.49 +17.8ExMktIdxPr 67.04 +1.26 +19.3Fidelity 48.43 +.76 +20.5FocusedStock 25.70 +.28 +30.6FourinOneIdx 45.58 +.53 +12.1Frdm 2020 16.41 +.11 +8.2Frdm 2025 14.32 +.11 +9.0Frdm 2030 17.99 +.17 +10.8GNMA 11.09 -.04 -1.3

12 moFund NAV chg %rtn

12 moFund NAV chg %rtn

MutualFunds

Interestrates

The yield on the 10-year Treasury note rose to 2.95 percent Friday. Yields affect rates on mortgages and other con-sumer loans.

NET 1YR

TREASURIES LAST PVS CHG AGO

4.75

4.25

4.00

1.63

1.13

.88

PRIME

RATE

FED

FUNDS

3-month T-bill 1.92 1.93 -0.01 .99

6-month T-bill 2.11 2.11 ... 1.11

52-wk T-bill 2.23 2.29 -0.06 1.22

2-year T-note 2.49 2.50 -0.01 1.32

5-year T-note 2.79 2.76 +0.03 1.76

7-year T-note 2.90 2.87 +0.03 2.00

10-year T-note 2.95 2.93 +0.02 2.19

30-year T-bond 3.09 3.07 +0.02 2.85

NET 1YR

BONDS LAST PVS CHG AGO

Barclays Glob Agg Bd 2.05 2.05 ... 1.52

Barclays USAggregate 3.32 3.35 -0.03 2.47

Barclays US Corp 3.99 4.02 -0.03 3.15

Barclays US High Yield 6.33 6.35 -0.02 5.50

Moodys AAA Corp Idx 3.95 4.00 -0.05 3.73

10-Yr. TIPS .81 .79 +0.02 .41

CommoditiesBenchmark U.S. crude dipped modestly, enough to close out the third down week in a row for oil. Gold and silver also slipped, while copper ticked higher. Natural gas fell.

Crude Oil (bbl) 65.74 65.95 -0.32 +8.8

Ethanol (gal) 1.45 1.45 +0.07 +8.9

Heating Oil (gal) 2.16 2.18 -0.72 +4.3

Natural Gas (mm btu) 2.89 2.93 -1.37 -2.1

Unleaded Gas (gal) 2.12 2.11 +0.02 +17.6

FUELS CLOSE PVS %CHG %YTD

Gold (oz) 1298.10 1298.70 -0.05 -0.6

Silver (oz) 16.69 16.77 -0.43 -2.2

Platinum (oz) 905.70 900.30 +0.60 -3.1

Copper (lb) 3.29 3.27 +0.76 +0.4

METALS CLOSE PVS %CHG %YTD

Cattle (lb) 1.10 1.08 +1.52 -10.6

Coffee (lb) 1.20 1.18 +1.27 -5.3

Corn (bu) 3.78 3.76 +0.40 +7.7

Cotton (lb) 0.95 0.94 +1.30 +20.7

Lumber (1,000 bd ft) 589.60 599.50 -1.65 +31.6

Orange Juice (lb) 1.59 1.65 -3.43 +17.1

Soybeans (bu) 9.69 9.74 -0.51 +1.8

Wheat (bu) 5.20 5.27 -1.28 +21.8

AGRICULTURE CLOSE PVS %CHG %YTD

USD per British Pound 1.3412 -.0015 -.11% 1.2943

Canadian Dollar 1.2936 -.0043 -.33% 1.3502

USD per Euro 1.1769 -.0040 -.34% 1.1222

Japanese Yen 109.47 -.24 -.22% 109.94

Mexican Peso 20.3542 -.1797 -.88% 18.2005

1YR.MAJORS CLOSE CHG %CHG AGO

Israeli Shekel 3.5709 +.0104 +.29% 3.5303

Norwegian Krone 8.0541 +.0032 +.04% 8.4908

South African Rand 13.0625 +.0408 +.31% 12.9209

Swedish Krona 8.7123 +.0193 +.22% 8.7100

Swiss Franc .9851 +.0048 +.49% .9669

EUROPE/AFRICA/MIDDLE EAST

Australian Dollar 1.3156 +.0034 +.26% 1.3250

Chinese Yuan 6.4080 +.0164 +.26% 6.7936

Hong Kong Dollar 7.8453 -.0012 -.02% 7.7977

Indian Rupee 67.522 +.046 +.07% 64.251

Singapore Dollar 1.3350 +.0014 +.10% 1.3805

South Korean Won 1075.38 +2.88 +.27% 1122.70

Taiwan Dollar 29.86 +.08 +.27% 30.10

ASIA/PACIFIC

ForeignExchange

The dollar ticked higher against the Brit-ish pound and the euro, but it lost ground against the Jap-anese yen and Canadian dollar.

LAST

6 MO AGO

1 YR AGO

GroCo 19.12 +.23 +29.7GroCo 204.51 +2.52 +28.7GroCoK 204.55 +2.52 +28.8Independence 40.40 +.64 +21.9IntlDiscv 45.77 +.34 +10.9IntlGr 16.47 +.19 +10.4IntlIdxPremium 43.16 +.31 +8.9IntlRlEstt 11.91 +.12 +12.6IntlVal 10.52 +.06 +5.5InvmGradeBd 10.91 -.03 -.3InvmGradeBd 7.68 -.02 -.8JapanSmlrCo 19.36 +.24 +19.1LatinAmerica 21.48 -.78 -.1LowPrStk 56.13 +1.05 +15.3LvrgdCoStk 35.50 +.32 +16.8Magellan 107.82 +1.78 +22.7MegaCapStock 17.89 +.30 +13.9MidCapValue 24.91 +.37 +9.2NYMuniInc 12.91 -.02 +.2NewMillennium 41.91 +.72 +17.7Nordic 53.64 +1.84 +7.1OTCPortfolio 12.53 +.15 +25.5Overseas 51.11 +.43 +9.4Puritan 24.39 +.27 +13.8SCGrth 28.74 +.35 +32.5TaxFreeBond 11.30 -.02 +1.4TotalBond 10.33 -.03 -.5TtlMktIdxF 80.22 +1.35 +16.9TtlMktIdxPrm 80.21 +1.34 +16.9USBdIdxInsPrm 11.21 -.03 -1.1ValDiscv 28.72 +.42 +8.0

Fidelity AdvisorLargeCapA m 34.31 +.63 +15.3LimitedTermBdA m 11.25 -.01 -.5NewInsI 34.27 +.42 +21.3StgInc 12.24 +.01 NAFidelity SelectBiotechnology 230.36 -.79 +22.8Energy 48.04 -.35 +27.0Gold 19.20 +.01 -8.4HealthCare 247.24 +1.25 +21.1HealthCareSvcs 92.58 +2.58 +18.9Leisure 163.35 +2.43 +13.1Materials 87.18 +2.39 +16.6MedTech&Devcs 49.88 +1.10 +22.0NaturalGas 24.84 -.09 +12.7NaturalRes 31.20 -.09 +22.1Pharmaceuticals 19.16 -.04 +4.3Semicon 12.08 +.09 +30.6Wireless 10.07 +.13 +6.9First EagleGlbA m 59.58 +.41 +6.5First InvestorsGlbA m 8.70 +.10 +12.4TtlRetA m 20.06 +.19 +6.2FirsthandTechOpps 12.18 +.17 +45.9Franklin TempletonCATxFrIncA m 7.29 -.01 +.7EqIncA m 25.57 +.33 +12.5FdrTFIncA m 11.70 -.01 +.5FloridaTFIncA m 10.45 ... -.2GlbBdAdv 11.61 -.07 -1.1GlbBdC m 11.68 -.08 -1.8Gr,IncA m 27.19 +.32 +6.8GrA m 101.97 +1.63 +20.0GrOppsA m 41.47 +.44 +24.0IncA m 2.32 +.01 +3.9IncAdv 2.30 +.01 +4.1IncC m 2.35 +.01 +3.3RisingDivsA m 62.77 +1.21 +14.1TtlRetA m 9.44 -.02 -1.5

UtlsC m 17.11 -.53 -7.0GERSPUSEq 55.22 +.90 +14.8GabelliAsstAAA m 59.87 +1.12 +11.8EqIncAAA m 22.98 +.41 +8.2Val25A m 15.48 +.36 +4.6GlenmedeSmCpEqAdv 32.09 +.84 +17.9Goldman SachsShrtDurGovtA m 9.77 -.01 -.4HarborCptlApprecInstl 79.22 +1.24 +29.3IntlInstl 67.73 -.08 +5.5Harding LoevnerIntlEqInstl d 23.30 +.05 +12.1HeartlandValPlusInv m 36.37 +.71 +23.6HennessyCrnrstnGrInv b 24.86 +.43 +19.5GasUtilityInv b 27.61 -.57 -6.0HodgesRetail m 50.95 +.45 +20.5INVESCODivIncInv b 23.36 +.24 -.4EngyA m 26.81 +.05 +22.0EngyInv b 26.70 +.06 +22.1EuropeanGrA m 39.59 +.15 +5.0GrAllcA m 16.28 +.13 +9.1QualIncA m 11.53 -.04 -1.8SmCpEqA m 16.41 +.27 +15.7TechInv b 50.69 +.46 +23.8IvyAsstStratB m 23.22 +.13 +12.6JPMorganCPBondR6 8.04 -.01 -.2CoreBondR6 11.25 -.03 -.6InvCnsrvGrA m 12.73 +.05 +4.3MCapValL 40.72 +.82 +8.7Janus HendersonBalancedC m 34.07 +.40 +13.5ContrarianT 21.15 +.36 +14.1EnterpriseT 129.44 +2.29 +22.2FlexibleBondS b 10.02 -.02 -1.5GlobalLifeSciT 59.68 +.33 +14.9GlobalValueT 14.95 +.13 +6.4High-YieldT 8.23 +.02 +1.9MidCapValueL 17.42 +.17 +9.8MidCapValueT 17.02 +.16 +9.6OverseasT 33.69 +.63 +12.8ResearchT 50.24 +.69 +17.6Short-TermBondT 2.98 ... +.1SmallCapValueL 24.14 +.41 +11.9VentureT 86.30 +1.72 +24.8LazardEMEqInstl 18.56 -.08 +4.1Litman GregoryMtrsIntlInstl 17.82 +.05 +6.6Lord AbbettShrtDurIncF b 4.18 -.01 +.9MFSMAInvsTrustB m 32.23 +.49 +12.8ValI 40.13 +.74 +8.3MainStayMacKHYCorpBdA m 5.62 +.02 +2.6Mairs & PowerGrInv 121.71 +2.35 +9.0Manning & NapierPrBlndCnsrvTrmS 13.63 +.03 +2.9PrBlndMaxTrmS 21.76 +.24 +13.6

Marsico21stCentury 31.05 +.54 +22.1FlexCptl b 15.42 +.16 +16.2MatthewsAsianGrIncInv 17.14 +.12 +3.2MeridianGrLegacy d 45.91 +1.04 +24.1Metropolitan WestTtlRetBdI 10.36 -.02 -.7TtlRetBdM b 10.36 -.03 -1.0TtlRetBdPlan 9.75 -.02 -.6Midas FundsMidas m 1.14 ... -10.2MidasMagic m 19.31 +.47 +14.9NeedhamGrRetail b 45.48 +.86 +7.4Neuberger BermanSmCpGrInv 41.48 +.43 +32.1NicholasNicholas 63.85 -.33 +14.0NuveenNYMnBdI 10.81 -.03 +.9Oak AssociatesEmergTech 5.71 +.07 +18.5LiveOakHlthSci 19.53 +.48 +2.1PinOakEq 70.89 +1.33 +17.2RedOakTechSel 27.72 +.17 +26.1OakmarkEqAndIncInv 32.56 +.42 +10.6GlbInv 33.41 +.56 +14.2IntlInv 27.50 +.02 +8.0Inv 87.57 +1.21 +17.4SelInv 46.98 +1.03 +9.8Old WestburyLgCpStrats 14.94 +.21 +11.4OppenheimerDevMktsY 44.39 +.30 +16.9GlbStrIncA m 3.78 ... -.1IntlGrY 44.44 +.35 +10.2PIMCOAlAstInstl 12.00 +.02 +5.8IncA m 11.98 -.03 +2.2IncI2 11.98 -.03 +2.5IncInstl 11.98 -.03 +2.6ShrtTrmIns 9.88 +.01 +2.4TtlRetIns 9.94 -.03 -.5PRIMECAP OdysseyAgrsGr 50.63 -1.15 +29.4Gr 41.83 -.11 +27.9PaxBalIndvInv b 23.03 +.24 +8.2PioneerA m 30.19 +.48 +16.9PrincipalDiversIntlIns 13.92 +.07 +11.0SAMgCnsGA m 18.63 +.19 +11.6PrudentialJsnBlndA m 22.71 +.36 +19.4JsnUtilityA m 13.37 -.31 -1.3QMAIntlEqC m 7.56 +.06 +9.7QMASmCpValZ 21.04 +.39 +13.5TtlRetBdZ 14.02 -.04 -.1PutnamGlbUtlsB m 12.94 -.21 +.7IntlGrB m 21.40 +.26 +17.5SmCpValA m 13.92 +.19 +9.6ReynoldsBlueChipGr b 64.38 +1.17 +22.9RoyceSmCpValSvc m 11.00 +.18 +19.9

RydexElectronicsInv 145.63 -.22 +19.0HCH b 27.01 +.47 +14.8NASDAQ100Inv 37.97 +.36 +21.2

SchwabHC 25.28 +.44 +12.0SP500Idx 43.18 +.70 +16.4

State FarmGr 79.55 +1.41 +9.2

Sterling CapitalStrtonSmCpVlIns 88.29 +1.40 +12.2

T. Rowe PriceBCGr 110.38 +1.65 +29.1Bal 24.81 +.18 +9.7Comm&TeInv 105.33 +1.43 +18.5CorpInc 9.15 -.04 -1.4CptlAprc 29.15 +.31 +9.0EMStk d 44.50 ... +16.3EqIdx500 d 74.83 +1.22 +16.2EqInc 33.56 +.63 +12.2FinclSvcs 29.89 +.64 +20.8GNMA 8.95 -.02 -1.2GlbTech 18.85 +.08 +24.7GrStk 69.97 +1.08 +22.7HlthSci 76.37 +.87 +19.6InsLgCpGr 42.12 +.65 +29.2IntlEqIdx d 14.46 +.10 +9.1IntlStk d 18.80 +.15 +8.8IntlValEq d 14.77 +.06 +3.5MdCpGr 93.80 +1.84 +17.2MdCpVal 31.64 +.56 +13.6NJTFBd 11.87 -.01 +1.4NewAmericaGr 53.89 +.89 +24.5NewAsia d 20.03 +.24 +15.4NewHorizons 60.69 +1.54 +28.4NewInc 9.17 -.03 -.9OverseasStk d 11.46 +.09 +10.7RlEstt d 28.07 +.38 +3.4Rtr2020 22.90 +.16 +8.0Rtr2025 17.95 +.14 +9.2Rtr2030 26.57 +.23 +10.4Rtr2035 19.52 +.19 +11.3Rtr2040 28.11 +.29 +12.0RtrBal 15.44 +.07 +5.1SciandTech 52.12 +.85 +30.0SpectrumGr 25.50 +.35 +15.3SpectrumInc 12.38 +.01 +1.1SummitMnIncInv 11.74 -.02 +1.6TFShrtInterm 5.53 +.01 -.4TxEfficientEq d 32.11 +.53 +22.6Val 37.42 +.53 +10.4

TIAA-CREFEqIdxIns 20.71 +.35 +16.8IntlEqIdxIns 20.23 +.15 +9.0

Third AvenueValIns d 51.86 +1.10 +11.9

ThompsonBd 11.48 ... +3.1LgCp 68.36 +1.46 +13.2

ThornburgInvmIncBldrA m 21.50 +.07 +6.7

ThriventIncA m 8.84 -.03 -.8

TocquevilleGold m 34.61 -.28 -8.0

TouchstoneLargeCpFocA m 44.76 +.78 +17.6

TransamericaAsAlGrC m 15.08 +.15 +11.0AsAlModC m 12.08 +.05 +5.1

U.S. Global InvestorGlbRes b 6.05 +.06 +15.3GoldPrcMtls b 7.61 ... +6.3USAACrnrstnMod 14.95 +.08 +5.6GrInc 26.08 +.45 +14.2GvtSec 9.51 -.02 -1.4HiInc d 8.02 +.03 +2.9PrcMtlsMnral 12.90 +.05 -3.3SciTech 29.56 +.40 +21.6TELngTrm 13.18 -.03 +1.9TrgtRet2040 14.43 +.15 +9.8TrgtRet2050 14.66 +.16 +10.4WldGr 32.35 +.29 +8.0Value LinePremGr b 35.52 +.76 +15.3Vanguard500IdxAdmrl 257.56 +4.20 +16.4500IdxInv 257.51 +4.19 +16.3BalIdxAdmrl 35.39 +.32 +9.7BalIdxIns 35.40 +.33 +9.7CAITTxExAdm 11.61 -.01 +.6CnvrtSecInv 13.85 +.08 +7.4CptlOppAdmrl 166.24 +2.33 +20.1CptlOppInv 71.95 +1.01 +20.0DevMIdxAdmrl 14.41 +.12 +10.4DevMIdxIns 14.43 +.12 +10.5DivGrInv 27.34 +.51 +13.7EMStkIdxInAdm 37.65 +.23 +12.9EqIncAdmrl 78.17 +.92 +12.4ExplorerAdmrl 100.89 +1.93 +26.4ExtMktIdxAdmrl 91.40 +1.72 +19.2ExtMktIdxIns 91.40 +1.72 +19.2FAWexUSIIns 107.10 +.76 +10.4FAWexUSIdxInv 21.44 +.15 +10.2GNMAAdmrl 10.19 -.04 -1.0GlbEqInv 32.55 +.45 +15.4GrIdxAdmrl 78.62 +1.26 +19.5GrIdxIns 78.62 +1.26 +19.5GrandIncInv 49.80 +.82 +17.4HCAdmrl 86.30 +1.07 +5.8HYCorpAdmrl 5.73 +.01 +1.4HYTEAdmrl 11.23 -.01 +3.1InTrBdIdxAdmrl 10.92 -.03 -2.4InTrInGdAdm 9.38 -.02 -1.5InTrTEAdmrl 13.88 -.01 +.3InflPrtScAdmrl 25.27 -.02 +.2InsIdxIns 254.20 +4.14 +16.4InsIdxInsPlus 254.23 +4.15 +16.4InsTrgRt2020Ins 22.81 +.13 +7.8InsTtlSMIInPls 62.28 +1.04 +17.0IntlGrAdmrl 102.63 +1.70 +22.0IntlValInv 39.52 +.30 +9.8LTInGrdAdm 9.73 -.06 -.8LTTEAdmrl 11.40 -.03 +1.4LfStrGrInv 34.46 +.34 +11.4LfStrModGrInv 27.54 +.18 +8.4LgCpIdxInv 51.68 +.85 +16.3LtdTrmTEAdmrl 10.84 +.01 +.2MCpGrIdxInv 54.02 +.95 +16.2MdCpIdxAdmrl 199.33 +3.37 +13.8MdCpIdxIns 44.03 +.74 +13.8MdCpIdxInsPlus 217.17 +3.67 +13.8MorganGrAdmrl 101.05 +1.64 +23.8MorganGrInv 32.58 +.53 +23.7PrmCpAdmrl 144.98 +1.90 +22.1PrmCpCorInv 28.17 +.42 +16.6RlEstIdxAdmrl 113.63 +1.36 +.9SCpValIdxAdm 59.89 +1.17 +15.8SCpValIdxI 33.48 +.66 +15.8STBdIdxAdmrl 10.24 -.01 -.5STInvmGrdAdmrl 10.46 -.01 +.1STInvmGrdIns 10.46 -.01 +.1

STTEAdmrl 15.72 +.01 +.7

SeledValInv 30.55 +.64 +8.9

SmCpIdxAdmrl 76.21 +1.40 +18.9

SmCpIdxIns 76.21 +1.40 +19.0

StarInv 27.47 +.24 +10.8

StrEqInv 36.35 +.62 +15.7

TrgtRtr2015Inv 15.45 +.06 +6.1

TrgtRtr2020Inv 31.77 +.18 +7.8

TrgtRtr2025Inv 18.79 +.14 +9.0

TrgtRtr2030Inv 34.28 +.29 +10.1

TrgtRtr2035Inv 21.15 +.20 +11.2

TrgtRtr2040Inv 36.70 +.39 +12.3

TrgtRtr2045Inv 23.12 +.26 +12.9

TrgtRtr2050Inv 37.21 +.42 +12.9

TrgtRtrIncInv 13.55 +.02 +4.2

TtBMIdxAdmrl 10.40 -.03 -1.1

TtBMIdxIns 10.40 -.03 -1.1

TtBMIdxInsPlus 10.40 -.03 -1.1

TtInBIdxAdmrl 21.67 -.11 +1.5

TtInBIdxIns 32.51 -.18 +1.5

TtInBIdxInv 10.84 -.06 +1.5

TtInSIdxAdmrl 30.44 +.24 +10.8

TtInSIdxIns 121.71 +.92 +10.9

TtInSIdxInsPlus 121.74 +.93 +10.9

TtInSIdxInv 18.19 +.13 +10.7

TtlSMIdxAdmrl 70.05 +1.17 +16.9

TtlSMIdxIns 70.07 +1.18 +16.9

TtlSMIdxInv 70.02 +1.17 +16.8

ValIdxAdmrl 41.77 +.71 +13.9

WlngtnAdmrl 72.45 +.55 +8.9

WlngtnInv 41.95 +.32 +8.8

WlslyIncAdmrl 63.67 +.14 +4.0

WlslyIncInv 26.28 +.06 +3.9

WndsrAdmrl 81.00 +1.25 +13.2

WndsrIIAdmrl 68.23 +1.18 +11.8

WndsrIIInv 38.45 +.67 +11.7

Victory

SpecValA m 28.14 +.48 +18.9

Wasatch

GlbValInv d 8.90 +.07 +8.3

Wells Fargo

Target2010Adm 10.97 +.04 +2.4

Western Asset

CorPlusBdI 11.33 -.04 -.4

WAMngdMuniA 16.02 -.03 +1.3

Wintergreen Fund

Inv m 12.59 -.01 -6.5

12 moFund NAV chg %rtn

12 moFund NAV chg %rtn

12 moFund NAV chg %rtn

12 moFund NAV chg %rtn

12 moFund NAV chg %rtn

12 moFund NAV chg %rtn

Mutual Fund Footnotes: b - Fee covering market costs is paid from fund assets. d - Deferred sales charge, or redemption fee. f - front load (sales charges). m - Multiple fees are charged, usually a marketing fee and either a sales or redemption fee. NA - not available. p - previous day´s net asset value. s - fund split shares during the week. x - fund paid a distribution during the week. Source: Morning-star and the Associated Press.

(Previous and change figures reflect current contract.)

Page 4 www.yoursun.com The Sun /Saturday, June 9, 2018

25.73 16.38 Hanesbds s .60 10 20.09 +1.79 -3.9 123.25 85.58 HanoverIns 2.16 67 123.22 +4.26 +14.0 56.95 39.34 HarleyD 1.48 13 42.65 +1.97 -16.2 5.60 2.80 Harmonic ... dd 4.25 +.30 +1.2 170.54 107.78 HarrisCorp 2.28 27 154.65 +1.96 +9.2 26.70 14.95 Harsco .20m 68 26.45 +1.20 +41.8 59.20 49.67 HartfdFn 1.00 18 53.26 +.77 -5.4 38.72 31.71 HawaiiEl 1.24 23 33.10 -.88 -8.4 56.20 35.04 HlthCSvc .77f ... 39.26 +3.20 -25.5 5.82 3.25 HeclaM .01e dd 3.74 +.03 -5.8 21.55 16.60 Hersha rs 1.12 15 21.31 +.02 +22.5 115.82 89.10 Hershey 2.62 20 91.77 +1.76 -19.2 27.27 8.52 HertzGl ... ... 15.90 +.93 -28.1 65.89 37.25 Hess 1.00 dd 61.84 +.04 +30.3 19.48 12.70 HP Ent n .56f 13 16.01 +.48 +11.5 28.32 21.47 HilltopH .28 12 23.78 +.07 -6.1 13.95 5.97 HimaxTch .24e 58 8.48 +.46 -18.6 83.28 25.10 HollyFront 1.32 19 77.19 -4.46 +50.7 207.61 144.25 HomeDp 4.12 26 198.33 +10.98 +4.6 37.29 27.05 Honda .84e ... 32.16 +.15 -5.6 165.13 131.42 HonwllIntl 2.98 67 151.86 +1.77 -1.0 38.00 29.75 Hormel s .75 22 36.21 +.42 -0.5 31.27 23.83 HospPT 2.12f 11 28.67 -.31 -4.0 22.47 17.26 HostHotls 1.00a 19 22.09 +.18 +11.3 30.60 23.64 HuanPwr 2.45e ... 28.71 -1.15 +14.8 149.03 100.55 Hubbell 3.08 21 112.00 +4.04 -17.2 299.85 223.40 Humana 2.00f 25 297.89 +8.21 +20.1 16.60 12.14 HuntBncsh .44 17 15.69 +.50 +7.8 276.69 183.42 HuntgtnIng 2.88 21 226.35 +3.09 -4.0 31.60 15.25 Huya n ... ... 34.89 +5.82 +117.2 11.26 7.89 ICICI Bk .16e ... 8.55 +.01 -12.1 221.10 146.09 IdexxLab s ... 66 219.72 +4.36 +40.5 20.58 14.31 ING .14e ... 14.90 -.06 -19.3 32.40 15.30 IQIYI n ... ... 32.82 +4.36 +111.1 13.11 11.61 iShGold ... q 12.46 +.05 -0.4 47.85 31.28 iShBrazil .67e q 34.14 -1.67 -15.6 47.13 40.03 iShEMU .86e q 43.39 +.37 ... 35.87 30.08 iShGerm .60e q 32.20 +.39 -2.5 26.93 23.03 iSh HK .61e q 26.23 +.23 +3.2 17.14 14.44 iShSilver ... q 15.78 +.34 -1.3 102.32 89.53 iShSelDiv 3.03e q 98.63 +.89 +0.1 54.00 39.32 iShChinaLC .87e q 48.21 +.93 +4.4 52.08 40.90 iShEMkts .59e q 46.33 ... -1.7 129.57 116.09 iSh20 yrT 3.05 q 119.53 -.77 -5.8 108.81 100.33 iSh7-10yTB 1.96 q 101.71 -.22 -3.7 84.72 83.09 iSh1-3yTB .52 q 83.28 +.01 -0.7 75.27 64.56 iS Eafe 1.66e q 70.41 +.41 +0.1 89.04 84.07 iShiBxHYB 5.09 q 85.66 +.47 -1.8 119.30 96.84 iShNsdBio s ... q 110.11 +.27 +3.1 38.21 31.67 iShIndia bt .24e q 33.85 +.04 -6.2 167.23 134.12 iShR2K 1.77e q 166.52 +2.68 +9.2 94.20 82.07 iShCorHiDv 2.90e q 86.49 +1.41 -4.0 39.28 36.52 iShUSPfd 2.13a q 37.51 +.32 -1.5 83.27 71.27 iShREst 2.76e q 79.42 +.96 -2.0 85.65 66.77 iShCrSPS s ... q 85.41 +2.00 +11.2 70.84 60.28 iShCorEafe 1.56e q 66.56 +.50 +0.7 100.04 79.59 Idacorp 2.36 21 87.01 -4.50 -4.8 179.07 135.07 ITW 3.12 30 147.76 +.80 -11.4 27.10 18.50 IndBkMI .60 21 26.60 +.80 +19.0 97.67 79.63 IngerRd 1.80 21 90.69 +2.87 +1.7 146.28 107.77 Ingredion 2.40 15 111.96 +.91 -19.9 57.60 33.23 Intel 1.20 21 55.05 -2.03 +19.3 135.59 51.05 InterceptP ... dd 76.20 +1.90 +30.4 171.13 139.13 IBM 6.28f 11 146.14 +4.19 -4.7 31.00 17.32 IntlGmeT n .80 ... 24.46 -.75 -7.7 66.94 50.00 IntPap 1.90 20 58.81 +3.57 +1.5 4.89 1.46 Intersectns ... dd 2.11 -.08 -6.6 494.07 292.17 IntSurg s ... 73 484.60 +5.35 +32.8 65.51 39.07 IonisPhm ... cc 44.68 -1.93 -11.2 64.71 52.81 iShJapan rs ... q 60.84 +.69 +1.5 39.36 34.13 iSTaiwn rs ... q 37.66 +.38 +4.0 62.70 49.43 iShCorEM .95e q 56.26 +.12 -1.1 16.98 10.02 ItauUnibH .32e ... 11.05 -.61 -14.9

J-K-L 50.68 34.76 JD.com ... 20 39.92 +3.83 -3.6 119.33 85.82 JPMorgCh 2.24f 16 111.11 +2.71 +3.9 72.18 49.31 JacobsEng .60 26 66.60 +1.19 +1.0 4.35 1.95 JkksPac ... dd 2.85 +.13 +21.3 24.13 18.05 JetBlue ... 11 18.84 +.07 -15.7 148.32 118.62 JohnJn 3.60f 16 124.06 +2.80 -11.2 44.37 32.89 JohnContl n 1.04e 24 35.14 +1.41 -7.8 30.29 23.61 JnprNtwk .72 15 27.92 +1.12 -2.0 24.50 17.96 KKR 1.31e 10 22.98 +.51 +9.1 123.96 87.93 KLA Tnc 3.00f 16 114.20 -1.64 +8.7 114.91 99.01 KC Southn 1.44f 20 109.25 +1.18 +3.8 74.28 56.40 Kellogg 2.16 16 63.71 -.12 -6.3 8.38 3.92 KeryxBio ... dd 5.12 -.16 +10.1 22.40 16.28 Keycorp .48f 15 20.54 +.79 +1.8 62.41 35.62 Keysight ... 46 60.99 +1.18 +46.6 134.30 97.10 KimbClk 4.00 20 103.27 +3.40 -14.4 21.24 13.16 Kimco 1.12 17 16.38 +.99 -9.8 21.25 14.69 KindMorg .80f 23 16.85 -.05 -6.8 4.91 3.48 Kinross g ... 28 3.58 ... -17.1 78.85 35.33 Kohls 2.44 15 77.76 +9.39 +43.4 93.88 54.11 KraftHnz n 2.50 16 58.47 +.82 -24.8 13.93 8.90 KratosDef ... dd 11.72 +.45 +10.7 31.45 19.69 Kroger s .50 13 25.36 +.94 -7.6 28.71 18.22 Kulicke ... 50 23.63 -.10 -2.9 63.10 30.70 L Brands 2.40 11 36.99 +2.42 -38.6 218.71 164.34 L-3 Tch 3.20 20 204.22 +3.91 +3.2 52.85 34.46 LTC Prp 2.28f 18 41.58 +.06 -4.5 234.88 139.24 LamResrch 4.40f 18 188.03 -13.55 +2.2 68.70 42.58 LambWst n .77 25 65.68 +1.57 +16.4 118.60 80.00 Landstar .60 25 114.20 -1.55 +9.7 80.88 59.16 LVSands 3.00 22 78.00 -2.47 +12.2 35.71 24.10 LaSalleH 1.80 19 35.19 +.16 +25.4 53.96 39.57 LeggPlat 1.52f 20 43.64 +2.19 -8.6 72.17 49.52 LennarA .16 14 54.00 +2.38 -14.6 6.80 5.53 LbtyASE .72e q 6.54 +.12 +3.8 45.40 37.77 LibtProp 1.60 16 44.95 +.02 +4.5 101.34 81.48 LincElec 1.56 26 93.40 +2.71 +2.0 363.00 273.73 LockhdM 8.00 39 322.31 +5.68 +0.4 108.98 70.76 Lowes 1.92f 22 100.22 +4.39 +7.8

M-N-0 197.37 141.12 M&T Bk 3.20f 20 177.11 +2.43 +3.6 10.97 6.04 MBIA ... dd 9.62 +1.13 +31.4 35.18 26.45 MDC 1.20 12 32.70 +.93 +2.6 29.28 24.29 MDU Res .79 23 27.39 -.18 +1.9 38.41 29.53 MGM Rsts .48 9 30.78 -.89 -7.8 10.97 9.52 MVC Cap .60 q 10.11 +.04 -4.3 79.51 36.20 Macquarie 5.24e 8 40.79 +1.80 -36.5 41.33 17.41 Macys 1.51 12 39.88 +4.32 +58.3 67.47 43.18 Magna g s 1.32f 12 66.09 +1.65 +16.6 22.16 17.65 Manulife g .44 ... 19.11 +.07 -8.4 22.12 10.55 MarathnO .20 dd 20.99 -.53 +24.0 83.33 49.30 MarathPt s 1.84 11 78.99 -2.93 +19.7 149.21 96.90 MAR 1.32 35 138.38 +.04 +2.0 19.85 12.70 MartinMid 2.00 23 14.75 -.50 +5.4 25.18 14.87 MarvellTch .24 20 21.75 -.42 +1.3 204.00 119.89 MasterCrd 1.00 46 200.04 +4.67 +32.2 74.94 43.43 MaximIntg 1.68 25 60.75 +.66 +16.2 11.51 5.75 McClatch rs ... dd 9.78 -.58 +9.5 111.46 90.25 McCorm 2.08f 16 103.48 +2.97 +1.5 178.70 146.84 McDnlds 4.04 26 168.91 +9.75 -1.9 178.86 134.25 McKesson 1.36 12 145.37 +3.13 -6.8 14.19 11.82 MedProp 1.00 16 13.96 +.34 +1.3 6.65 3.42 MedleyCap .40m 5 3.41 -.05 -34.7 89.72 76.41 Medtrnic 1.84 35 87.18 -.65 +8.0 66.41 52.83 Merck 1.92 23 62.58 +2.02 +11.2 61.51 41.41 MercGn 2.50 43 48.66 +1.48 -8.9 72.25 47.30 Meredith 2.18 12 49.80 -.25 -24.6 29.54 15.45 Meritor ... 6 21.61 +.56 -7.9 55.91 43.38 MetLife 1.68f 10 47.41 +.75 -6.2 64.66 26.85 MicronT ... 7 61.39 +2.65 +49.3 102.69 68.02 Microsoft 1.68 59 101.63 +.84 +18.8 3.25 1.00 Microvisn ... dd 1.30 -.23 -20.2 138.89 98.06 Middleby ... 20 104.19 +4.62 -22.8 46.74 33.96 MdsxWatr .90 29 42.06 -2.33 +5.4 14.17 10.93 MHowHiInc 1.39 q 11.91 -.01 -4.5 18.25 5.80 MiMedx ... 26 6.09 -1.84 -51.7 8.11 5.95 MitsuUFJ ... ... 6.19 +.04 -14.9 94.02 58.75 MolsCoorB 1.64 10 63.56 +1.95 -22.6 50.82 22.49 Momo ... ... 52.01 +2.41 +112.5 47.20 37.42 Mondelez .88 21 39.78 +.22 -7.1 70.21 47.61 MonstrBv s ... 38 55.48 +3.98 -12.3 93.93 68.29 Moog A .25p 22 85.18 +3.12 -1.9 59.38 43.48 MorgStan 1.00 13 51.91 +.70 -1.0 113.69 82.86 MotrlaSolu 2.08 21 112.30 +3.19 +24.3 35.16 22.21 MurphO 1.00 dd 33.74 +2.14 +8.7 47.82 29.39 Mylan NV ... 9 41.36 +2.52 -2.2 43.24 26.00 NCR Corp ... 28 31.15 +1.02 -8.4 35.17 15.95 NRG Egy .12 53 33.15 -.76 +16.4 20.15 15.55 NRG Yld C 1.24f 24 17.05 -.15 -9.8 125.93 90.83 NXP Semi ... 44 120.17 +6.17 +2.6 9.06 5.32 Nabors .24 dd 7.24 -.04 +6.0 59.92 48.31 NatFuGas 1.66 16 52.07 -.50 -5.2 66.02 51.44 NatGrid 2.89e ... 55.56 -.02 -5.5 81.60 62.71 NtHlthInv 4.00 17 73.74 -.30 -2.2 121.40 88.80 NatPresto 1.00a 16 119.00 +6.50 +19.7 16.97 11.48 Navient .64 8 14.80 +.50 +11.1 111.36 17.51 NektarTh ... dd 54.14 -36.21 -9.3 78.64 47.38 Neogen s ... 70 77.87 +2.23 +26.3 369.83 144.25 Netflix s ... cc 360.57 +.64 +87.8 45.45 35.55 NJ Rscs s 1.09 13 40.80 -3.15 +1.5 17.95 12.74 NewMedia 1.48 31 17.94 +1.16 +6.9 108.40 69.91 NewOriEd .40e 51 105.00 +3.60 +11.7 14.53 11.48 NY CmtyB .68 14 11.99 +.38 -7.9 6.69 5.35 NYMtgTr .80 9 6.14 ... -0.5 55.08 22.60 NewellRub .92f 5 24.68 +1.56 -20.1 166.62 138.00 NextEraEn 4.44f 12 156.80 -5.17 +0.4 27.76 22.44 NiSource s .78 29 23.52 -1.22 -8.4 75.91 50.35 NikeB s .80 71 74.90 +2.14 +19.7 6.33 3.14 NobleCorp .08 dd 5.90 +.27 +30.5 37.67 22.99 NobleEngy .44 34 34.06 -1.59 +16.9 6.59 4.51 NokiaCp .19e ... 5.84 -.01 +25.3

A-B-C 13.25 9.86 AES Corp .52 12 12.77 -.02 +17.9 46.19 38.31 AFLAC s 1.04 14 45.89 +.49 ... 7.04 4.00 AK Steel ... 21 4.70 +.08 -17.0 39.80 31.17 AT&T Inc 2.00f 13 33.83 +1.36 -13.0 21.45 14.65 AV Homes ... 6 21.50 +4.70 +29.1 64.60 46.83 AbbottLab 1.12 28 63.27 +.86 +10.9 125.86 68.89 AbbVie 3.84f 18 100.43 +2.38 +3.8 29.20 8.81 AberFitc .80 18 26.27 +4.70 +50.7 30.45 16.75 AccelrDiag ... dd 20.85 +.45 -20.4 6.15 3.60 Accuray ... dd 4.35 -.15 +1.2 79.63 55.41 ActivsBliz .34f 48 74.29 +1.26 +17.3 86.42 52.52 Adient n 1.10 ... 56.98 +3.16 -27.6 95.00 57.35 AdvEnId ... 17 63.09 -3.44 -6.5 15.97 9.04 AMD ... ... 15.25 +.85 +48.3 39.90 30.15 Aecom ... 11 34.73 +1.58 -6.5 62.20 30.05 AeroViron ... 69 61.02 +2.52 +8.7 194.40 145.34 Aetna 2.00 18 180.81 +4.21 +0.2 2.65 1.01 AeviGeno ... dd 1.44 -.11 +20.0 75.00 57.92 Agilent .60 77 65.73 +2.95 -1.9 25.30 18.97 Aircastle 1.12 9 21.11 -.11 -9.7 2.91 1.39 AlaskCom ... 57 1.70 +.03 -36.6 144.99 86.75 Albemarle 1.34f 21 95.37 +1.11 -25.4 62.35 29.55 Alcoa Cp ... 45 48.52 +.88 -9.9 149.34 99.90 Alexion lf ... 45 118.33 -.68 -1.1 211.70 133.10 Alibaba ... 61 205.07 +.73 +18.9 30.25 15.82 AllegTch ... dd 28.72 -.04 +19.0 181.45 111.54 AllegiantT 2.80 12 149.45 -1.65 -3.4 256.80 142.81 Allergan 2.88 11 170.35 +15.35 +4.1 81.24 66.64 Allete 2.24 22 73.11 -3.01 -1.7 22.90 15.55 AllnceRes 2.06f 5 20.05 +.55 +1.8 29.35 22.55 AlliBern 2.57e 14 29.25 +.70 +16.8 45.52 36.84 AlliantEg s 1.34f 20 39.23 -1.40 -7.9 45.69 32.93 AllisonTrn .60 15 42.04 +.18 -2.4 105.36 85.59 Allstate 1.84 14 93.71 -.15 -10.5 153.99 69.14 AlnylamP ... dd 100.24 -.41 -21.1 1186.89 894.79 Alphabet C ... 29 1120.87 +1.37 +7.1 1198.00 915.31 Alphabet A ... 34 1132.71 -2.29 +7.5 10.03 8.39 AlpTotDiv .69 q 8.97 ... -5.3 12.13 9.01 AlpAlerMLP 1.35e q 10.47 +.07 -3.0 81.99 50.28 Altaba ... cc 80.55 +1.57 +15.3 31.71 14.60 Altice n ... dd 17.74 -.30 -7.0 77.79 53.91 Altria 2.80f 18 57.71 +1.99 -19.2 1714.50 927.00 Amazon ... cc 1683.99 +42.45 +44.0 66.23 40.06 Ambarella ... cc 42.66 -6.49 -27.4 7.43 4.80 Ambev .05e 9 5.09 -.18 -21.2 64.89 51.89 Ameren 1.83 20 56.69 -1.42 -3.9 6.50 5.83 AFMulti .50 22 6.38 ... +5.4 19.91 14.92 AMovilL .17e 11 15.30 -.49 -10.8 59.08 40.65 AmAirlines .40 7 43.11 -.89 -17.1 24.50 10.23 AEagleOut .55f 18 24.02 +1.46 +27.8 78.07 63.32 AEP 2.48 17 64.11 -2.57 -12.9 103.24 79.62 AmExp 1.40 16 101.00 +2.75 +1.7 67.30 49.57 AmIntlGrp 1.28 dd 55.12 +1.83 -7.5 60.00 46.62 AmStsWtr 1.02 30 55.14 -1.22 -4.8 92.37 76.04 AmWtrWks 1.82f 34 79.28 -2.85 -13.3 48.37 39.41 Amerigas 3.80 34 42.09 +.41 -9.0 183.90 125.07 Ameriprise 3.60f 12 142.63 +2.38 -15.8 106.27 71.90 AmeriBrgn 1.52 10 86.09 +2.75 -6.2 79.32 59.56 Ametek .36 32 75.75 +1.54 +4.5 201.23 158.27 Amgen 5.28 16 184.30 +.73 +6.0 93.62 72.35 Amphenol .92f 37 90.91 +2.54 +3.5 151.89 89.58 Andeavor 2.36 42 144.68 -5.00 +26.5 126.50 91.70 ABInBev 3.19e 23 94.67 +1.25 -15.1 12.73 9.95 Annaly 1.20 12 10.54 +.10 -11.4 267.95 179.40 Anthem 3.00 15 228.30 +7.55 +1.5 6.35 4.55 Anworth .60 11 5.04 -.02 -7.4 51.21 33.60 Apache 1.00 27 42.24 +3.27 ... 6.48 5.18 ApolloInv .60 ... 5.80 +.06 +2.5 194.20 142.20 Apple Inc 2.92f 22 191.70 +1.46 +13.3 62.40 40.79 ApldMatl .80 15 51.15 -1.09 +0.1 103.41 22.54 ApldOptoel ... 17 45.36 +.34 +19.9 39.55 32.30 AquaAm .82 25 33.73 -.98 -14.0 49.85 19.00 ArcBest .32 17 48.90 +.90 +36.8 31.17 16.66 Arconic .24 dd 17.94 +.19 -34.2 17.09 15.03 AresCap 1.52 9 17.09 +.16 +8.7 25.95 17.25 AresMgmt 1.18e 14 21.70 -.25 +8.5 311.67 141.78 AristaNetw ... 55 273.75 +12.53 +16.2 18.78 7.15 ArrayBio ... dd 18.09 +1.10 +41.3 87.26 72.31 ArrowEl ... 11 77.74 +2.36 -3.3 4.09 1.69 AscenaRtl ... dd 4.58 +1.26 +94.9 80.84 59.80 Ashland .90m 44 80.01 +1.83 +12.4 37.30 28.43 AstraZen s 1.37e 9 36.42 -.39 +5.0 37.83 20.07 AtHomGr n ... 53 38.91 +4.04 +28.0 93.56 76.46 ATMOS 1.94f 16 85.31 -2.67 -0.7 136.32 99.85 AutoData 2.76f 36 135.35 +3.31 +15.5 123.67 83.52 AveryD 2.26f 28 108.03 +2.21 -5.9 50.88 20.71 AvisBudg ... 14 39.31 +.88 -10.4 52.87 41.21 Avista 1.49f 29 52.58 +.15 +2.1 27.98 1.02 Axovant n ... dd 4.80 +2.88 -8.9 41.00 22.00 B&G Foods 1.90f 8 29.40 +1.10 -16.4 49.06 41.01 BCE g 3.02 ... 42.34 +.64 -11.8 16.97 10.65 BGC Ptrs .72 cc 11.51 +.07 -23.8 47.92 28.73 BHPBil plc 1.66e ... 47.31 +1.08 +17.4 47.83 33.90 BP PLC 2.38 25 47.04 +1.12 +11.9 31.80 18.65 BP Pru 3.60e 5 28.45 -.15 +41.5 284.22 173.52 Baidu ... 10 263.59 +15.13 +12.5 38.59 25.53 BakHuGE n .72f cc 34.70 -.23 +9.7 99.92 70.23 Balchem .42f 45 99.21 +1.41 +23.1 43.24 35.60 BallCorp s .40 19 37.60 +.84 -0.7 5.94 2.63 BallardPw ... dd 2.93 +.01 -33.6 11.98 6.68 BcoBrad s .06a ... 7.36 -.56 -21.0 7.57 5.25 BcoSantSA .21e ... 5.55 -.02 -15.1 33.05 22.73 BkofAm .48 17 30.01 +.61 +1.7 84.71 68.93 BkMont g 3.84e ... 78.94 +1.59 -1.3 58.99 48.97 BkNYMel .96 14 57.56 +2.21 +6.9 66.78 57.64 BkNova g 3.28f 9 59.01 -.37 -8.6 56.64 25.59 B iPVxST rs ... q 32.60 -2.69 +16.8 8.41 4.10 BarnesNob .60 dd 6.10 +.15 -9.0 18.35 11.07 BarrickG .12 27 13.02 -.06 -10.0 BasicEnS ... dd .45 ... ... 75.46 56.83 Baxter s .76f 35 74.78 +2.08 +15.7 23.24 11.99 BeazerHm ... 18 15.94 +.79 -17.0 248.39 187.27 BectDck 3.00f 94 231.84 +7.65 +8.3 37.49 16.52 BedBath .64f 6 19.56 +1.73 -11.1 49.84 40.60 Bemis 1.24 17 42.69 +.11 -10.7 217.62 166.64 BerkH B ... 27 196.01 +3.78 -1.1 64.42 36.20 BigLots 1.20 13 42.76 +4.07 -23.8 18.16 9.62 Bilibili n ... 68 18.95 +2.04 +68.6 6.67 3.95 Biocryst ... dd 5.76 -.48 +17.3 370.57 249.17 Biogen ... 19 303.29 +6.20 -4.8 72.02 50.49 BlkHillsCp 1.90f 17 56.06 -.96 -6.7 14.55 8.47 BlackBerry ... 21 12.10 +.46 +8.3 38.00 32.81 BlkHlthSci 2.40 q 37.68 +.68 +3.2 15.84 13.04 BlkMuniast .65a q 13.26 ... -11.4 37.52 29.58 Blackstone 2.70e 15 32.75 +.41 +2.3 10.10 1.72 BlueAprn n ... dd 3.20 +.01 -20.6 374.48 188.05 Boeing 6.84 39 369.50 +12.78 +25.3 2228.99 1630.56 BookingHl ... 30 2136.54 +7.60 +22.9 58.22 40.00 BorgWarn .68 14 50.02 +.07 -2.1 263.35 128.70 BostBeer ... 32 259.15 +4.15 +35.6 31.18 24.54 BostonSci ... 22 31.95 +1.36 +28.9 40.44 24.17 BoydGm .20 24 36.58 -2.03 +4.4 27.34 17.11 BrigStrat .56 11 18.71 +.17 -26.3 47.48 29.50 Brinker 1.52 15 47.90 +4.71 +23.3 70.05 49.96 BrMySq 1.60 53 53.16 +.03 -13.3 71.87 48.71 BritATob s 2.24e ... 49.31 -1.46 -26.4 285.68 221.98 BroadcInc 7.00 10 257.97 +1.63 +0.4 15.66 6.28 Brookdale ... dd 9.02 +.99 -7.0 46.88 37.27 BrkfInfra s 1.88 27 37.82 -.13 -15.6 69.15 48.04 Brunswick .76 19 68.69 +3.70 +24.4 65.90 35.24 Buckeye 5.05 11 36.45 +.68 -26.4 9.67 3.80 CBL Asc .80 3 5.72 +.69 +1.1 50.83 40.48 CMS Eng 1.43 26 43.35 -1.82 -8.4 15.65 10.87 CNH Indl .14e cc 11.49 -.26 -14.3 26.00 6.70 CVR Rfng 2.95e 21 24.10 -.05 +45.6 84.00 60.14 CVS Health 2.00 12 66.03 +1.96 -8.9 8.98 6.25 CYS Invest .88 7 7.28 -.03 -9.3 29.57 21.71 CabotO&G .24 44 23.54 +.51 -17.7 14.50 10.48 CaesarsEnt ... dd 11.75 -.25 -7.1 50.45 33.40 Cal-Maine 2.49e 97 49.35 +2.55 +11.0 12.64 10.60 CalaCvHi 1.20 q 12.68 +.32 +7.0 25.45 17.52 CalAmp ... 47 21.76 +.38 +1.5 46.15 35.25 CalifWtr .75 28 39.05 -.95 -13.9 14.65 9.34 CallonPet ... 23 10.14 -.98 -16.5 9.95 3.95 CalumetSp ... dd 8.25 -.30 +7.1 96.39 78.19 CamdenPT 3.08f 24 91.13 +1.89 -1.0 57.47 32.63 CampSp 1.40 11 34.05 +.77 -29.2 100.01 78.79 CIBC g 5.32 9 89.07 +1.81 -8.6 85.73 70.59 CdnNR gs 1.33 ... 83.35 +.23 +1.0 38.20 27.52 CdnNRs gs 1.34 ... 33.74 -.72 -5.5 106.50 76.98 CapOne 1.60 21 96.97 +2.20 -2.6 16.72 9.15 CapSenL ... dd 11.21 -.01 -16.9 11.14 8.17 CapsteadM .64 13 9.10 -.07 +5.2 1.90 .58 CpstnTur rs ... dd 1.58 -.05 +105.2 80.37 50.79 CardnlHlth 1.90f 13 53.35 +.69 -12.9 77.64 57.05 CarMax ... 21 73.79 +3.90 +15.1 72.70 60.30 Carnival 2.00 15 60.94 -2.23 -8.2 61.49 35.01 CarpTech .72 43 55.87 -3.68 +9.6 28.72 11.10 Carrizo ... 27 26.59 +1.71 +25.0 173.19 102.31 Caterpillar 3.12 19 155.32 +1.80 -1.4 72.48 59.66 CedarF 3.56 17 66.47 +.49 +2.3 147.17 74.13 Celgene ... 24 79.06 +.02 -24.2 10.37 5.72 Cemex .29t ... 6.03 +.08 -19.6 11.52 6.76 CenovusE .20 8 10.04 -.36 +10.0 30.45 24.81 CenterPnt 1.11 18 25.35 -.31 -10.6 27.61 13.16 CntryLink 2.16 8 17.65 -.09 +5.8 59.83 43.61 ChemFinl 1.12 20 58.88 +1.99 +10.1 58.08 34.84 Chemours n .68 13 51.28 +1.97 +2.4 5.29 2.53 ChesEng ... 8 4.81 +.28 +21.5 133.88 102.55 Chevron 4.48 56 126.44 +2.59 +1.0 10.90 6.96 Chicos .34f 11 9.06 +.64 +2.7

70.52 34.27 ChinaSoAir .64e ... 54.70 +3.80 +5.6 468.04 247.52 Chipotle ... cc 453.38 +14.76 +56.9 54.18 43.21 ChurchDwt s .87f ... 48.19 +.87 -3.9 227.13 163.02 Cigna .04 17 177.81 +6.99 -12.4 81.98 68.28 CinnFin 2.12 20 71.28 +1.10 -4.9 71.97 34.78 Cirrus ... 14 37.53 +1.08 -27.6 46.37 30.36 Cisco 1.32f 22 43.48 -.18 +13.5 44.68 6.84 CgpVelICrd ... ... 9.13 -.09 -35.0 80.70 63.16 Citigroup 1.28 12 68.47 +1.19 -8.0 109.43 73.34 CitrixSy s ... 30 107.94 +1.10 +22.7 3.52 1.31 CleanEngy ... dd 2.98 +.13 +46.8 9.15 5.56 ClevCliffs ... 7 8.48 -.19 +17.6 150.40 113.57 Clorox 3.84 21 126.75 +6.31 -14.8 48.62 41.45 CocaCola 1.56 74 43.95 +.83 -4.2 13.19 10.55 CohStQIR .96 q 11.95 +.19 -5.5 29.16 25.16 CohStSelPf 2.06 q 27.16 +.75 -3.8 77.91 61.28 ColgPalm 1.68f 22 63.34 +.65 -16.1 14.74 5.28 ColNrthS n ... ... 5.82 -.22 -49.0 44.00 30.43 Comcast s .76 15 32.08 +.82 -19.6 102.66 64.04 Comerica 1.36f 19 96.47 +.72 +11.1 9.62 4.90 CmpTask .24 ... 7.38 +.04 +44.7 34.61 13.95 Comtech .40 26 31.81 -.31 +43.8 39.53 32.16 ConAgra .85 17 37.74 +.80 +0.2 69.72 48.86 ConnWtrSv 1.25f 40 64.15 +.06 +11.7 71.71 42.27 ConocoPhil 1.14f 56 69.43 +1.14 +26.5 22.17 10.31 ConsolCom 1.55 ... 12.11 +.79 -0.7 89.70 72.01 ConEd 2.86 15 72.75 -2.79 -14.4 236.62 176.21 ConstellA 2.96f 20 227.28 +4.53 -0.6 69.91 29.08 ContlRescs ... cc 65.84 -2.33 +24.3 40.78 22.58 CooperTire .42 20 26.90 +.90 -23.9 51.95 33.24 CorOnDem ... dd 49.56 -1.39 +40.3 35.10 26.11 Corning .72 dd 28.75 +.80 -10.1 36.03 24.55 CorpOffP 1.10 14 27.76 +.57 -4.9 202.88 150.00 Costco 2.28f 29 203.76 +6.63 +9.5 21.68 12.92 Coty .50 ... 13.89 +.78 -30.2 9.81 8.23 CousPrp .26f 15 9.78 +.23 +5.7 179.12 141.75 CrackerB 5.00f 17 157.64 +1.60 -0.8 35.50 20.00 CrestEq rs 2.40 dd 33.75 -.25 +30.8 18.89 6.68 Crocs ... dd 19.09 +.83 +51.0 10.39 5.12 CronosGp n ... ... 7.23 +.39 -5.1 62.27 42.63 CrownHold ... 18 44.58 +.86 -20.7 60.65 40.13 Ctrip.com s ... 29 48.89 +3.80 +10.9 194.18 140.60 Cummins 4.32 40 143.68 +.10 -18.7 25.69 11.35 CybrOpt ... 99 18.80 +1.10 +25.3 18.87 12.50 CypSemi .44 28 17.07 +.39 +12.0

D-E-F 67.26 52.06 DCT IndlTr 1.44 32 66.74 +.95 +13.5 11.57 9.71 DNP Selct .78 q 10.81 -.18 +0.1 116.74 96.21 DTE 3.53 17 96.97 -4.06 -11.4 100.11 76.27 Darden 2.52 20 91.45 +2.95 -4.8 18.71 8.14 DeanFoods .36 12 9.71 +.13 -16.0 175.26 112.87 Deere 2.76f 31 157.12 +3.73 +0.4 60.50 44.59 DeltaAir 1.22 11 54.09 -.33 -3.4 4.75 .92 DenburyR ... dd 4.39 +.11 +98.6 31.59 6.98 Dermira ... dd 9.56 +.65 -65.6 20.23 10.58 DeutschBk .83e ... 11.25 +.21 -40.9 45.16 28.80 DevonE .32f 27 42.16 +.76 +1.8 148.75 117.73 Diageo 3.20e ... 146.37 +1.54 +0.2 20.98 10.06 DiamOffsh .50 32 19.52 +.91 +5.0 5.13 3.07 DianaShip ... dd 4.57 +.12 +12.3 28.50 11.43 Diebold .40 14 12.25 +.45 -25.1 12.50 8.50 DigiIntl ... 43 12.05 +.20 +26.2 127.23 96.56 DigitalRlt 4.04 52 109.57 +1.06 -3.8 94.13 49.91 Dillards .40 11 93.84 +10.80 +56.3 25.76 11.34 DrGMBll rs .09e q 13.89 -.07 -21.8 28.73 5.59 DxSPOGBr rs ... q 6.58 +.02 -44.5 65.25 15.82 DxBrzBull s ... q 20.91 -3.79 -48.1 18.57 8.81 DxSCBear rs ... q 8.92 -.43 -27.3 81.93 57.50 Discover 1.40 14 75.38 +1.37 -2.0 27.92 15.99 DiscIncA ... 12 23.02 +2.07 +2.9 113.18 96.20 Disney 1.68f 15 103.98 +4.62 -3.3 105.82 65.97 DollarGen 1.16f 16 94.90 +5.64 +2.0 116.65 65.63 DollarTree ... 12 82.63 +1.35 -23.0 85.30 61.53 DomEngy 3.34 13 62.60 -.76 -22.8 273.57 166.74 Dominos 2.20f 45 270.04 +17.19 +42.9 52.58 36.29 Domtar g 1.74 18 49.04 +.91 -1.0 52.20 42.59 Donaldson .76f 25 48.18 +2.15 -1.6 77.08 61.27 DowDuPnt 1.52 22 69.49 +3.32 -2.4 9.18 7.53 DryStrt .52 q 7.68 -.02 -11.1 9.33 8.40 DufPUC .60 q 8.45 -.05 -4.5 91.78 72.83 DukeEngy 3.56 16 73.12 -2.96 -13.1 30.14 24.30 DukeRlty .80 23 28.72 +.26 +5.5 46.99 33.89 eBay s ... 27 40.29 +1.95 +6.8 3.85 2.07 EDAP TMS ... ... 3.60 +1.33 +25.4 128.03 81.99 EOG Rescs .74f dd 117.67 -.68 +9.0 89.85 69.82 Eaton 2.64f 18 80.35 +3.45 +1.7 17.72 14.41 EV EEq2 1.05 q 17.37 -.23 +14.1 9.84 8.02 EVTxMGlo .98 q 9.44 +.09 +0.6 150.46 125.74 Ecolab 1.64 31 146.19 +2.59 +9.0 83.38 57.63 EdisonInt 2.42f 14 59.61 -1.23 -5.7 143.76 100.20 EdwLfSci s ... 48 142.82 +.91 +26.7 89.09 73.69 EliLilly 2.25 81 86.08 +1.23 +1.9 114.95 79.71 EllieMae ... 75 107.54 +1.08 +20.3 20.45 18.00 ElmiraSB .92b 17 20.30 +.73 +4.2 10.81 5.65 EmergeES 2.68m dd 7.72 +.18 +7.4 74.45 57.47 EmersonEl 1.94 28 73.15 +1.78 +5.0 16.72 8.89 EnbrdgEPt 1.40 11 9.79 -.10 -29.1 42.31 29.00 Enbridge 2.68 ... 31.33 +.60 -19.9 14.31 8.01 EnCana g .06 21 12.41 +.01 -6.9 14.15 5.27 Endo Intl ... dd 7.67 +1.37 -1.0 13.49 7.55 Enerpls g .12e 16 12.65 +.15 +29.2 20.00 13.80 EnLinkLLC 1.05f 14 16.80 -1.25 -4.5 21.50 16.10 Ennis Inc .80 14 18.45 -.20 -11.1 7.60 4.10 ENSCO .04 dd 6.69 +.11 +13.2 87.85 71.95 Entergy 3.56 34 76.89 -3.22 -5.5 29.65 23.10 EntProdPt 1.71f 21 29.22 -.16 +10.2 57.44 47.06 Evergy 1.60 23 51.32 -3.76 -2.8 66.15 53.15 EversrceE 2.02 17 53.56 -2.24 -15.2 1.62 .76 EvineLive ... ... 1.23 +.04 -12.1 67.50 31.04 ExactSci h ... dd 63.26 +3.72 +20.4 11.38 8.51 ExantasCap .20 dd 9.91 -.11 +5.8 42.67 35.37 Exelon 1.38f 11 40.00 -.99 +1.5 161.00 98.52 Expedia 1.20 55 120.89 +.87 +0.9 85.07 55.80 ExpScripts ... 10 78.39 +1.32 +5.0 89.30 72.16 ExxonMbl 3.28f 18 83.60 +1.77 ... 14.92 12.02 FNBCp PA .48 15 14.11 +.67 +2.1 195.32 144.56 Facebook ... 35 189.10 -4.89 +7.2 58.74 39.79 Fastenal 1.48 25 52.82 -.81 -3.4 274.66 203.13 FedExCp 2.00 16 260.15 +6.55 +4.3 24.37 9.78 FedNatHld .32 20 22.71 -.61 +37.1 135.59 106.41 FedRlty 4.00 21 120.86 +2.29 -9.0 141.56 84.38 Ferrari n ... ... 136.37 +3.47 +30.1 5.75 2.87 Ferrellgs .40 dd 3.51 -.11 -18.0 24.95 10.46 FiatChrys ... ... 21.15 -.40 +18.6 42.52 30.56 FidlNatFn 1.20f 15 37.87 +.21 -3.5 17.74 12.63 FidusInvst 1.56a 9q 14.51 +.43 -4.4 34.67 23.23 FifthThird .64 10 31.81 +1.05 +4.8 20.24 14.73 FstData n ... 10 20.05 +1.00 +20.0 81.72 35.33 FstSolar ... 32 52.67 -13.26 -22.0 35.56 28.72 FirstEngy 1.44 7 33.32 -.88 +8.8 7.32 4.51 Fitbit n ... dd 6.35 +.83 +11.2 100.97 44.30 FiveBelow ... cc 101.19 +29.80 +52.6 22.51 19.07 FlrtyTotR 1.63 q 19.55 +.13 -9.5 19.71 12.93 Flex Ltd ... 14 14.07 +.12 -21.8 22.82 16.80 FlowrsFds .72f 22 20.79 +1.15 +7.7 62.09 37.04 Fluor .84 37 50.34 +1.34 -2.5 58.06 28.42 FootLockr 1.38 24 58.92 +4.22 +25.7 13.48 10.14 FordM .60a 6 12.10 +.39 -3.1 73.62 53.56 FBHmSec .80 20 58.52 +1.72 -14.5 20.25 11.12 FrptMcM .20 12 18.03 +.91 -4.9

G-H-I 24.37 18.83 GGP Inc .88 30 20.67 +.31 -11.6 164.76 92.65 GW Pharm ... dd 158.54 -3.68 +20.1 24.97 21.10 GabDvInc 1.32 q 22.81 +.44 -2.6 10.09 8.42 GabMultT .88e q 9.44 -.01 +2.6 7.20 5.68 GabUtil .60 q 5.80 -.01 -18.3 22.37 12.20 GameStop 1.52 dd 14.53 +.81 -19.1 39.32 32.51 Gam&Lsr n 2.52 20 35.18 -.02 -4.9 35.68 21.02 Gap .97 16 31.74 +2.78 -6.2 65.96 49.80 Garmin 2.04 20 61.85 +.46 +3.8 36.59 32.20 GAInv 1.15e q 35.18 +.66 +2.3 230.00 191.00 GenDynam 3.72 21 202.58 -.89 -0.4 29.47 12.73 GenElec .48 dd 13.93 -.17 -20.3 60.69 41.01 GenMills 1.96 11 42.91 +.31 -27.6 46.76 33.86 GenMotors 1.52 dd 44.25 +1.43 +8.0 32.59 18.42 GenesisEn 2.88f 57 23.46 +1.04 +5.0 24.60 16.59 Gentex .44f 16 24.39 +.33 +16.4 107.75 79.86 GenuPrt 2.88f 22 94.62 +3.87 -0.4 4.15 2.66 Genworth ... 3 3.81 +.26 +22.5 5.32 2.60 Gerdau .02e ... 3.84 -.25 +3.2 89.54 63.76 GileadSci 2.28 8 71.91 +3.61 +0.4 44.45 34.52 GlaxoSKln 2.89e ... 41.02 +.27 +15.6 57.55 27.79 GlobusMed ... 48 56.97 +1.02 +38.6 74.71 40.59 GoDaddy n ... cc 72.64 -.97 +44.5 275.31 214.64 GoldmanS 3.20f 22 233.39 +5.04 -8.4 36.52 24.12 Goodyear .56 8 25.31 +.87 -21.7 11.89 4.42 GoPro ... dd 5.84 +.34 -22.9 22.99 11.87 GovPrpIT 1.72 23 14.19 -.26 -23.5 77.37 58.48 vjGrace .96 22 74.18 +1.37 +5.8 16.74 12.65 GraphPkg .30 15 14.70 +.09 -4.9 65.60 47.97 Greif A 1.68 19 58.21 -1.06 -3.9 42.69 28.29 Griffin .40f 33 42.05 -.05 +14.6 5.99 2.90 Groupon ... ... 4.69 -.07 -8.0 37.43 24.43 GuangRy .63e ... 29.34 +.42 -12.2 44.24 17.44 H&E Eqp 1.10 12 38.00 +2.63 -6.5 33.67 21.48 HCP Inc 1.48 14 24.34 +.01 -6.7 24.75 17.10 HP Inc .56f 9 23.71 +1.03 +12.9 55.89 43.24 HSBC 1.50e ... 49.38 +.61 -4.4 45.61 25.41 HainCels lf ... ... 28.30 +2.40 -33.2 9.07 3.69 HalconRs n ... ... 4.35 -.21 -42.5 57.86 38.18 Hallibrtn .72 dd 48.10 -.80 -1.6

52-week Wk YTD Hi Low Name Div PE Last chg %chg

52-week Wk YTD Hi Low Name Div PE Last chg %chg

52-week Wk YTD Hi Low Name Div PE Last chg %chg

52-week Wk YTD Hi Low Name Div PE Last chg %chg

52-week Wk YTD Hi Low Name Div PE Last chg %chgCombinedStocks

From the New York Stock Exchange and the Nasdaq.

Stock Footnotes: Stock Footnotes: cld - Issue has been called for redemption by company. d - New 52-week low. ec - Company formerly listed on the American Exchange's Emerging Company Marketplace. g - Dividends and earnings in Canadian dollars. h - Does not meet continued-listing standards. lf - Late filing with SEC. n - Stock was a new issue in the last year. The 52-week high and low figures date only from the beginning of trading. pf - Preferred stock issue. pr - Preferences. pp - Holder owes installments of purchase price. rt - Right to buy security at a specified price. rs - Stock has undergone a reverse stock split of at least 50% within the past year. s - Stock has split by at least 20 percent within the last year. wi - Trades will be settled when the stock is issued. wd - When distributed. wt - Warrant, allowing a purchase of a stock. u - New 52-week high. un - Unit,, including more than one security. vj - Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Under-lining for 50 most actively traded stocks of the day.Dividend Footnotes: a - Extra dividends were paid, but are not included. b - Annual rate plus stock. c - Liquidating dividend. e - Amount declared or paid in last 12 months. f - Current annual rate, which was increased by most recent dividend announcement. i - Sum of dividends paid after stock split, no regular rate. j - Sum of dividends paid this year. Most recent dividend was omitted or deferred. k - Declared or paid this year, a cumulative issue with dividends in arrears. m - Current annual rate, which was decreased by most recent dividend announcement. p - Initial dividend, annual rate not known, yield not shown. r - Declared or paid in preceding 12 months plus stock dividend. t - Paid in stock, approximate cash value on ex-distribution date.PE Footnotes: q - Stock is a closed-end fund - no P/E ratio shown. cc - P/E exceeds 99. dd - Loss in last 12 months.

ExtraMoney&Markets

UDow industrials

2.77% (wkly)

s 4-wk. 1.95%

s YTD 2.42%

UNasdaq

1.21% (wkly)

s 4-wk. 3.28%

s YTD 10.75%

US&P 500

1.62% (wkly)

s 4-wk. 1.88%

s YTD 3.94%

US&P mid-cap

2.16% (wkly)

s 4-wk. 3.18%

s YTD 5.27%

URussell 2000

1.49% (wkly)

s 4-wk. 4.09%

s YTD 8.92%

6.70 1.82 NordicAm .41e dd 2.38 +.03 -3.3 157.15 111.44 NorflkSo 2.88 23 154.23 -1.00 +6.4 360.88 252.82 NorthropG 4.80f 36 338.63 +8.64 +10.3 17.88 14.95 NwstBcsh .68 19 17.81 +.47 +6.5 69.50 51.50 NwstNG 1.88 dd 57.90 -1.65 -2.9 94.19 74.11 Novartis 2.75e 15 75.21 -.39 -10.4 2.75 .91 Novavax ... dd 1.60 -.02 +29.0 58.37 41.03 NovoNord .96e ... 44.93 -2.90 -16.3 84.00 53.50 NuSkin 1.47 39 82.17 -1.00 +20.4 70.48 51.67 Nucor 1.52 16 66.85 +1.05 +5.1 14.46 12.92 NuvDivA .85a q 13.25 -.03 -5.8 18.59 15.49 Nv AMT-Fr .78a q 15.67 -.08 -9.2 10.75 9.60 NvPfdInco .80 q 9.88 -.02 -4.4 14.44 13.00 NuvEqtP 1.00 q 14.28 +.08 +0.2 266.59 138.58 Nvidia .60 49 262.28 +4.66 +35.5 29.93 22.01 NxStageMd ... dd 27.74 +.31 +14.5 37.32 29.59 OGE Engy 1.33 18 33.75 -.63 +2.6 5.91 3.90 OaktrSpL .38 dd 4.98 ... +1.8 9.09 7.03 OaktStInco .56e 11 8.33 -.04 -0.8 13.70 6.69 OasisPet ... dd 12.86 -.33 +52.9 87.67 57.84 OcciPet 3.08 cc 85.47 +1.14 +16.0 30.89 24.02 OceanFst .60 18 30.72 +1.07 +17.0 6.26 2.00 OfficeDpt .10 6 2.84 +.37 -19.8 61.00 21.52 Okta n ... dd 51.28 -6.07 +100.2 18.95 15.38 OldNBcp .52 25 18.90 +.73 +8.3 22.34 17.92 OldRepub .78 19 21.50 +.67 +0.6 38.84 27.79 Olin .80 10 33.06 +.84 -7.1 34.84 24.90 OmegaHlt 2.64 11 30.62 +.24 +11.2 27.10 13.65 OnSmcnd ... 13 25.20 -.55 +20.3 69.25 47.14 ONEOK 3.18f 50 68.45 -.06 +28.1 4.50 2.25 Ophthotech ... 1 3.02 +.20 -3.2 7.25 2.66 OpkoHlth ... dd 4.26 +.29 -13.1 53.48 43.74 Oracle .76 59 48.18 +.83 +1.9 65.75 32.25 Orbotch ... 22 64.99 +.72 +29.4 3.02 .91 Organovo ... dd 1.38 -.07 +3.0 61.86 41.90 Orthofix ... 75 55.98 +.59 +2.3 100.26 64.14 OshkoshCp .96 17 75.55 +1.73 -16.9 48.65 38.75 OtterTail 1.34 23 45.45 -.10 +2.2 32.66 14.26 OwensMin 1.04 10 16.31 -.13 -13.6

P-Q-R 71.57 37.30 PG&E Cp 2.12f 7 41.45 -.82 -7.5 21.97 11.90 PGT Inc ... 27 21.05 +.65 +24.9 163.59 118.89 PNC 3.00 14 148.85 +3.73 +3.2 46.00 33.75 PNM Res 1.06 18 35.70 -3.35 -11.7 93.12 58.50 POSCO ... ... 84.06 +4.05 +7.6 122.07 100.36 PPG s 1.80 18 104.15 +2.14 -10.8 39.90 25.30 PPL Corp 1.64 11 25.79 -.76 -16.7 79.69 60.36 Paccar 1.12f 12 65.26 +2.29 -8.2 214.69 126.56 PaloAltNet ... dd 199.33 -9.86 +37.5 9.98 4.09 Pandora ... dd 7.64 +.19 +58.5 1.45 .38 ParkDrl ... dd .37 -.07 -63.0 212.80 153.65 ParkerHan 3.04f 22 174.71 +2.00 -12.5 33.43 21.12 ParsleyEn ... 45 27.20 -1.11 -7.6 25.03 14.83 PattUTI .16f dd 18.69 -.77 -18.8 73.10 54.20 Paychex 2.24f 27 68.17 +1.69 +0.1 86.32 50.83 PayPal n ... 54 84.34 +1.09 +14.6 36.99 29.28 Pembina g 1.50 26 34.65 +.01 -4.2 36.29 18.95 PnnNtGm ... 34 32.40 -1.43 +3.4 7.84 6.29 PennantPk .72 8 7.45 +.12 +7.8 5.63 2.25 Penney ... 47 2.82 +.46 -10.8 54.83 38.33 Penske 1.40f 12 50.77 +2.17 +6.1 74.84 43.24 Pentair .70 14 45.00 +1.14 -36.3 20.26 15.97 PeopUtdF .70f 18 19.19 +.59 +2.6 122.51 95.94 PepsiCo 3.71f 21 102.49 +2.24 -14.5 84.49 62.43 PerkElm .28 30 78.30 +3.04 +7.1 95.93 63.68 Perrigo .76 dd 73.26 -.82 -15.9 25.45 21.91 Perspecta n ... ... 24.29 -.21 -1.1 14.98 6.96 PetrbrsA ... ... 8.29 -.27 -15.7 17.20 7.61 Petrobras ... ... 9.78 -.35 -5.0 39.43 32.32 Pfizer 1.36 15 36.67 +.42 +1.2 123.55 76.21 PhilipMor 4.56f 21 79.42 +1.24 -24.8 43.45 35.13 PhilipsNV .88e ... 42.53 +.94 +12.5 122.38 78.53 Phillips66 3.20f 27 116.84 -2.16 +15.5 10.89 10.00 PimIncStr2 .96 q 10.71 +.13 +2.7 92.42 73.81 PinWst 2.78 17 74.40 -3.18 -12.7 213.40 125.46 PioNtrl .32f cc 193.24 +1.33 +11.8 16.13 8.30 PitnyBw .75 6 9.44 +.42 -15.6 26.98 18.38 PlainsAAP 1.95 32 24.63 +.92 +19.3 137.66 85.82 Polaris 2.40 33 126.01 +11.11 +1.6 47.48 34.15 PolyOne .70 20 43.82 +1.36 +0.7 166.95 127.36 Praxair 3.30 36 159.83 +2.86 +3.3 75.59 54.89 PrinFncl 2.08f 12 56.80 +.35 -19.5 63.45 38.10 ProAssur 1.24a 22 38.80 +.45 -32.1 63.51 31.34 PrUltPQ s ... q 60.14 +1.65 +30.1 47.16 8.52 PUVixST rs ... q 10.29 -1.42 +0.8 139.47 9.53 ProShtVx s ... q 13.72 +.54 -89.3 94.67 70.73 ProctGam 2.87f 20 77.18 +3.73 -16.0 33.45 13.50 PShtQQQ rs ... q 13.83 -.42 -35.7 8.37 5.51 ProspctCap .72 8 6.89 +.09 +2.2 127.14 94.51 Prudentl 3.60 10 100.55 +1.71 -12.6 53.33 41.67 PSEG 1.80 18 50.89 -1.21 -1.2 219.93 180.48 PubStrg 6.80 24 216.55 +4.93 +3.6 35.21 23.39 PulteGrp .36 19 32.56 +2.29 -2.1 24.31 11.90 PureStrg n ... dd 24.48 +1.93 +54.4 7.72 6.89 PMMI .44 q 7.00 -.09 -5.5 13.75 7.02 QEP Res .08 33 11.64 -.16 +21.6 69.28 48.56 Qualcom 2.48f dd 60.26 +1.65 -5.9 112.97 90.10 QstDiag 2.00f 21 109.72 +1.77 +11.4 145.94 68.78 RLauren 2.50f 21 142.23 +4.36 +37.2 23.96 11.93 RangeRs .08 17 16.06 -.32 -5.9 42.40 26.70 RavenInds .52 1 39.90 +1.60 +16.2 102.17 74.14 RJamesFn .88f 21 100.60 +2.64 +13.0 39.73 27.71 Rayonier 1.08f 42 39.30 +.07 +24.2 229.75 158.32 Raytheon 3.47 31 214.56 +3.20 +14.7 60.05 47.25 RltyInco 2.53 30 53.27 +.23 -6.6 17.45 14.29 RedwdTr 1.20f 12 16.46 +.06 +11.1 543.55 281.89 Regenrn ... 24 308.10 +1.22 -18.0 20.21 13.03 RegionsFn .36 17 19.11 +.61 +10.6 97.41 68.46 RelStlAl 2.00 21 95.60 +1.35 +11.4 46.81 29.56 Replgn ... 63 44.24 +.64 +21.9 68.89 53.09 RestBrnds 1.80 19 59.15 -.04 -3.8 20.90 16.18 RetailOpp .78 54 18.47 +.60 -7.4 4.21 1.38 RiteAid ... 3 1.70 +.13 -13.7 210.72 155.81 RockwlAut 3.68 26 178.01 -.59 -9.3 139.63 103.25 RockColl 1.32 22 139.18 +.93 +2.6 184.00 105.00 Rogers ... 33 119.95 +4.78 -25.9 58.80 15.75 Roku n ... dd 39.24 +2.17 -24.2 292.97 225.74 Roper 1.65 30 285.58 +6.15 +10.3 87.10 69.73 RoyalBk g 3.76 ... 77.19 +1.48 -5.5 135.65 101.20 RylCarb 2.40 14 103.48 -2.85 -13.2 76.99 53.50 RoyDShllB 3.76 cc 73.16 +.56 +7.1 73.86 51.91 RoyDShllA 3.76 cc 69.94 +.24 +4.8 90.26 65.54 Ryder 2.08f 17 68.60 +.92 -18.5

S-T-U 46.44 33.33 S&T Bcp 1.00 19 45.17 -.64 +13.5 71.28 33.61 SCANA 2.45 9 36.15 +.80 -9.1 109.00 89.46 SLGreen 3.25 29 98.55 +.56 -2.4 28.20 12.29 SM Energy .10 dd 23.87 +.68 +8.1 129.52 114.80 SpdrGold ... q 123.01 +.52 -0.5 286.63 239.96 S&P500ETF 4.13e q 278.19 +4.59 +4.2 47.20 37.17 SpdrHome .15e q 41.33 +1.95 -6.6 37.46 35.35 SpdrLehHY 2.30 q 35.75 +.24 -2.6 66.04 49.31 SpdrS&P RB .74e q 65.74 +1.90 +11.7 49.66 37.72 SpdrRetl s .49e q 49.55 +2.93 +9.7 44.75 28.96 SpdrOGEx .73e q 42.04 -.11 +13.1 13.32 6.19 SRC Eng ... 17 11.41 -1.88 +33.8 50.00 36.80 SabnR 2.29m 22 47.55 -.70 +6.6 25.61 17.30 SabreCorp .56 30 25.53 +.60 +24.5 84.45 45.80 Saia Inc ... 41 83.65 +1.15 +18.2 20.00 16.75 StJoe ... 54 17.90 +.15 -0.8 135.75 83.55 Salesforce ... cc 133.53 +3.01 +30.6 21.36 14.05 SallyBty ... 10 16.05 +.98 -14.4 10.54 6.04 SJuanB .77e 14 6.59 +.05 -20.0 50.65 37.43 Sanofi 1.58e ... 38.99 +.20 -9.3 80.35 61.02 Schlmbrg 2.00 44 69.43 +.97 +3.0 4.20 1.85 ScorpioTk .04 ... 3.01 +.13 -1.3 .74 .15 SeadrillLtd ... 1 .43 -.03 +84.0 10.76 1.99 SearsHldgs ... dd 2.30 +.02 -35.8 9.30 5.50 Seaspan .50 13 8.83 -.12 +30.8 122.98 100.49 SempraEn 3.58f 19 101.43 -2.87 -5.1 22.01 14.86 SenHous 1.56 12 17.59 -.26 -8.1 435.15 326.68 Sherwin 3.44f 30 398.05 +12.05 -2.9 15.98 12.30 ShipFin 1.40 16 15.25 +.25 -1.6 3.55 1.76 SiderurNac ... ... 2.20 +.13 -10.2 77.94 33.11 SignetJwlrs 1.24f dd 55.41 +12.80 -2.0 173.02 145.78 SimonProp 7.80 22 165.38 +4.58 -3.7 7.23 5.09 SiriusXM .04 40 7.24 +.17 +35.1 117.65 86.13 SkywksSol 1.28 21 99.81 -1.16 +5.1 26.10 20.50 SmartFn rs ... 24 25.35 +.95 +16.8 133.38 96.13 Smucker 3.12 14 102.52 -3.68 -17.5 21.22 10.50 SnapInc A n ... ... 13.08 +1.45 -10.5 185.47 140.83 SnapOn 3.28 16 156.94 +6.12 -10.0 98.26 49.50 SodaStrm ... 32 91.80 +5.85 +30.5 14.69 7.91 Sogou n ... cc 11.33 +1.72 -2.1 22.55 19.70 SolarCap 1.64 12 21.31 -.30 +5.4 55.77 46.55 SonocoP 1.56 27 53.19 +1.59 +0.1 53.91 36.25 SonyCp ... ... 49.96 +2.29 +11.1 42.97 38.16 SourcC 1.00 q 40.26 +.26 -1.2 37.29 25.96 SoJerInd s 1.12 26 30.11 -2.27 -3.6 53.51 42.38 SouthnCo 2.40f 48 43.28 -.92 -10.0

66.99 49.76 SwstAirl .64f 9 50.48 -.32 -22.9 6.72 3.42 SwstnEngy ... 6 4.88 +.06 -12.5 7.92 6.47 SpiritRltC .72 12 7.83 +.19 +1.8 8.92 4.81 Sprint ... 3 5.17 -.03 -12.2 62.83 22.41 Square n ... ... 61.78 +2.37 +78.2 64.17 53.38 SP Matls .98e q 60.83 +1.76 +0.5 91.79 77.05 SP HlthC 1.01e q 85.04 +1.68 +2.9 58.95 48.76 SP CnSt 1.28e q 50.83 +1.17 -10.7 110.08 87.89 SP Consum 1.12e q 109.92 +3.38 +11.4 79.42 61.80 SP Engy 2.04e q 76.90 +.52 +6.4 30.33 23.79 SPDR Fncl .46e q 28.08 +.60 +0.6 80.96 66.95 SP Inds 1.12e q 76.44 +1.18 +1.0 72.38 54.25 SP Tech .78e q 71.68 +.59 +12.1 57.23 47.37 SP Util 1.55e q 48.69 -1.52 -7.6 176.62 136.33 StanBlkDk 2.52 20 145.37 +4.42 -14.3 11.70 8.74 StarGas .47f 15 9.51 +.17 -11.5 64.87 52.58 Starbucks s 1.20 26 56.60 -.31 -1.4 114.27 86.74 StateStr 1.68 17 100.46 +2.01 +2.9 52.10 32.20 StlDynam .75f 20 50.74 +.77 +17.6 4.04 .48 SteinMart s .30 dd 2.93 -.03 +152.6 179.84 137.70 Stryker 1.88 30 178.95 +3.49 +15.6 27.05 21.85 SubPpne 2.40 34 23.54 +.03 -2.8 98.99 80.12 SunCmts 2.84f 98 96.89 -.47 +4.4 70.83 40.82 SunHydrl .36 44 52.02 +1.62 -19.6 73.37 51.96 SunTrst 1.60 14 70.53 +2.03 +9.2 28.85 19.74 SupGpCos s .38 20 22.76 -1.11 -14.8 34.20 18.85 Symantec lf .30 10 21.32 +.38 -24.0 57.08 40.27 SynovusFn 1.00 20 57.07 +2.37 +19.0 66.51 48.85 Sysco 1.44 26 66.15 +.74 +8.9 59.30 22.64 TC PpLn 2.60m 8 25.29 +.63 -52.4 95.58 66.44 TJX 1.56 22 94.94 +4.52 +24.2 46.57 34.31 TaiwSemi .73e 18 38.93 -.27 -1.8 55.50 38.70 Tapestry 1.35 29 46.24 +2.08 +4.5 79.36 48.56 Target 2.48 14 78.02 +5.22 +19.6 66.61 44.78 Taubmn 2.62f 20 56.57 +1.93 -13.5 111.10 75.31 TechData h ... 28 87.69 -.64 -10.5 55.95 27.35 Teladoc n ... ... 53.60 +2.80 +53.8 65.59 43.48 Tenneco 1.00 7 46.65 +2.19 -20.3 42.84 27.60 Teradata ... 25 40.72 +1.02 +5.9 89.60 75.20 TerraNitro 5.15e 10 83.96 ... +5.2 389.61 244.59 Tesla Inc ... dd 317.66 +25.84 +2.0 33.82 10.85 TevaPhrm .73e 7 23.11 +1.22 +22.0 120.75 75.92 TexInst 2.48 29 115.74 +.94 +10.8 64.96 44.29 TexRdhse 1.00 29 63.87 +1.86 +21.2 26.50 12.00 Textainer .96 dd 16.50 -.40 -23.3 69.06 45.00 Textron .08 44 69.32 +2.12 +22.5 7.40 3.83 TherapMD ... dd 7.42 +1.57 +22.8 226.44 170.07 ThermoFis .68 27 217.02 +5.19 +14.3 22.57 7.92 3D Sys ... 55 13.87 +1.42 +60.5 259.77 191.44 3M Co 5.44f 31 206.59 +7.00 -12.2 135.21 86.15 Tiffany 2.20f 39 132.19 -.24 +27.2 103.90 85.88 TimeWarn 1.61 16 95.34 +1.45 +4.2 55.65 41.85 Timken 1.12f 19 48.55 +1.00 -1.2 93.60 74.48 Torchmark .64 7 86.24 +.46 -4.9 75.46 48.32 TorDBk gs 2.68 ... 58.16 +.24 -0.7 64.59 48.15 Total SA 2.71e ... 61.74 +1.17 +11.7 140.99 103.62 Toyota ... ... 136.21 +4.90 +7.1 5.00 .46 TransEntx ... dd 3.69 -.06 +91.2 14.16 7.20 Transocn ... dd 12.96 +.10 +21.3 150.55 113.76 Travelers 3.08f 17 131.32 +2.80 -3.2 28.32 22.63 TriContl 1.02e q 27.38 +.23 +1.6 52.95 48.56 TriCntl pf 2.50 ... 51.90 +1.40 +3.0 56.98 30.56 TriNetGrp ... 37 55.92 +1.02 +26.1 38.25 26.14 Trinity .52 8 34.62 +.39 -7.6 29.50 19.30 TrueBlue ... 17 27.25 +.60 -0.9 9.70 7.30 TrstNY .26 17 9.00 +.20 -2.2 73.61 40.78 Tuppwre 2.72 dd 43.71 +2.06 -30.3 39.68 24.81 21stCFoxA .36 18 39.99 +1.43 +15.8 40.23 15.67 Twitter ... dd 41.21 +4.56 +71.6 98.58 42.03 2U ... dd 92.72 -3.58 +43.7 40.71 32.88 UDR 1.29f 23 37.47 +.70 -2.7 51.92 42.51 UGI Corp 1.04f 10 48.81 -1.63 +4.0 34.59 15.36 UltraClean ... 7 17.73 -.94 -23.2 24.70 11.40 UndrArm s ... 42 24.31 +2.95 +68.5 22.58 10.36 UnAr C wi ... ... 22.40 +3.07 +68.2 187.75 135.95 UniFirst .15 26 182.35 +2.81 +10.6 61.62 51.56 UnilevNV 1.43e ... 55.99 +.07 -0.6 148.03 101.06 UnionPac 2.92 11 144.52 -2.40 +7.8 26.82 15.29 Unit ... 12 21.83 +.71 -0.8 135.53 101.45 UPS B 3.64 20 116.60 -.65 -2.1 190.74 100.62 UtdRentals ... 9 166.80 +3.53 -3.0 58.50 48.49 US Bancrp 1.20 14 52.05 +1.29 -2.9 14.74 8.65 US OilFd ... q 13.27 +.02 +10.5 47.64 19.75 USSteel .20 22 37.16 -.53 +5.6 139.24 109.10 UtdTech 2.80 22 127.61 +1.80 ... 250.79 176.42 UtdhlthGp 3.60f 23 250.68 +7.33 +13.7 27.78 13.81 UnitGrp 2.40 58 22.50 +1.39 +26.5 68.25 45.95 UnvslCp 3.00f 9 64.25 -1.55 +22.4 58.73 36.91 UnumGrp .92 2 39.35 +.23 -28.3 2.00 .96 UraniumEn ... dd 1.72 +.13 -2.8

V-W-X-Y-Z 84.56 54.51 VF Corp 1.84 44 83.67 +2.80 +13.1 21.33 17.58 VICI Pr n ... ... 20.44 +.56 -2.2 15.24 7.65 Vale SA .29e 13 13.75 -.28 +12.4 25.52 10.94 ValeantPh ... 7 25.79 +3.71 +24.1 13.38 10.61 VlyNBcp .44 23 13.26 +.34 +18.2 25.58 20.84 VanEGold .06e q 22.36 +.05 -3.8 24.33 18.11 VnEkRus .01e q 21.02 -.38 -0.9 19.91 17.40 VanE EMBd .98 q 17.53 -.09 -7.6 114.55 80.92 VnEkSemi .58e q 109.97 +.44 +12.4 29.87 21.70 VEckOilSvc .47e q 27.07 +.01 +3.9 37.76 29.84 VanE JrGld ... q 32.78 -.02 -4.0 108.99 91.60 VangDivAp 1.82e q 104.85 +1.95 +2.8 50.99 40.29 VangEmg 1.10e q 45.10 -.01 -1.8 63.60 54.60 VangEur 1.71e q 58.72 +.27 -0.7 47.89 40.88 VangFTSE 1.10e q 44.85 +.35 ... 70.90 57.48 Vectren 1.80 28 70.50 +.17 +8.4 72.36 46.55 Ventas 3.16 15 54.84 ... -8.6 8.75 6.52 Vereit .55 cc 7.18 +.13 -7.8 137.65 90.49 Verisign ... 36 137.87 +5.30 +20.5 54.77 42.80 VerizonCm 2.36 7 49.18 +1.37 -7.1 61.85 44.90 ViadCorp .40 27 54.75 +1.30 -1.2 11.78 8.34 Viavi ... 28 9.68 -.09 +10.8 11.17 .88 VikingTh n ... dd 9.78 +.03 +140.9 19.14 7.79 Vipshop ... 11 11.98 +.02 +2.2 136.58 92.80 Visa s .84 45 134.74 +3.89 +18.2 25.00 16.25 VishayInt .34f dd 24.15 +3.05 +16.4 165.00 85.45 VMware ... 40 149.64 +3.71 +19.4 32.75 25.14 Vodafone 1.82e ... 25.21 +.18 -21.0 141.20 108.17 VulcanM 1.12 28 130.04 +.72 +1.3 143.50 103.80 WD 40 2.16 36 143.80 +4.50 +21.9 70.09 58.92 WEC Engy 2.21 19 59.46 -2.86 -10.5 72.41 59.23 WP Carey 4.06f 18 66.96 -.29 -2.8 19.23 8.39 WPX Engy ... dd 17.92 -.47 +27.4 109.98 73.13 WalMart 2.08f 20 84.36 +1.37 -14.6 83.89 61.56 WalgBoots 1.60 13 63.40 +.54 -12.7 31.65 7.40 WarrMet n .20 ... 29.08 +.70 +47.5 33.96 24.92 WREIT 1.20 28 29.33 +.78 -5.8 89.73 72.50 WsteMInc 1.85 18 83.59 +.43 -3.1 220.20 171.32 Waters ... 31 205.32 +10.12 +6.3 4.72 2.07 WeathfIntl ... dd 3.64 +.21 -12.7 67.81 44.04 WebsterFn 1.32f 23 67.70 +2.52 +20.5 88.44 26.43 WtWatch ... 78 85.35 +7.51 +92.8 33.83 25.67 WeinRlt 1.58f 10 29.79 +1.19 -9.4 66.31 49.27 WellsFargo 1.56 13 55.68 +.99 -8.2 78.17 49.58 Welltower 1.68e 13 57.99 -.03 -9.1 17.75 13.57 Wendys Co .34 19 17.72 +1.63 +7.9 12.10 11.10 WAstInfSc .38 q 11.32 -.08 -4.0 106.96 75.96 WDigital 2.00 9 82.62 -3.25 +3.9 22.21 18.38 WstnUnion .76 11 20.81 +.75 +9.5 26.38 21.03 WestpacBk 1.52e ... 21.21 ... -13.0 71.55 54.05 WestRck 1.72 18 60.96 +.84 -3.6 38.39 30.95 Weyerhsr 1.28 33 38.11 +.74 +8.1 202.99 143.11 Whrlpl 4.60f 31 148.86 +3.55 -11.7 33.67 24.00 WmsCos 1.36 10 26.12 -.22 -14.3 44.06 32.74 WillmsPtrs 2.46f 47 39.53 -.11 +1.9 36.59 31.65 WT MCD s ... q 36.28 +.75 +2.8 89.30 65.76 Woodward .57 29 79.03 +3.06 +3.3 40.16 20.60 WorldFuel .24 10 21.80 +.54 -22.5 62.98 20.09 WldW Ent .48 cc 61.78 +2.83 +102.0 53.27 39.52 Worthgtn .84 14 48.27 -.65 +9.6 203.63 124.11 Wynn 3.00f 49 178.12 -14.38 +5.7 52.22 41.51 XcelEngy 1.52 18 42.69 -2.05 -11.3 37.42 27.11 Xerox rs 1.00 35 27.91 +.56 -4.3 78.02 60.12 Xilinx 1.44f 35 69.54 -.83 +3.1 17.61 8.07 YRC Wwde ... dd 11.00 +.09 -23.5 3.80 2.21 Yamana g .02 dd 2.93 +.06 -6.1 39.86 27.45 YorkWater .67 31 31.05 -1.50 -8.4 88.07 70.90 YumBrnds 1.44f 30 83.18 +1.27 +1.9 21.70 12.84 ZTO Exp n ... ... 21.04 +.33 +32.7 23.70 8.05 Zagg ... 16 16.15 +.90 -12.5 58.40 24.71 Zendesk ... dd 56.74 -.10 +67.7 133.49 104.28 ZimmerBio .96 16 114.50 +1.89 -5.1 86.38 59.50 Zoetis .50 40 86.78 +1.36 +20.5 4.57 3.20 Zynga ... 73 4.38 -.09 +9.5

STOCKS LISTING CHANGE - REQUESTS WELCOME!Mutual funds listings will run on Saturdays.

The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but we’re trying to eliminate stocks

our readers don’t want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. If you reach voice mail, please leave your contact information so your call can be returned.

The Sun /Saturday, June 9, 2018 www.yoursun.com Page 5

MARMADUKE By Brad Anderson

Cryptoquip © 2011 by King Features Syndicate

Challenger

Yesterday’s Challenger Answers

We often talk about the public health risks of air pollution because it's a modifiable risk factor. In other words, you have the ability to fix it. The proof is passage of the beefed-up Clean Air Act in the 1970s, which lowered levels of particles, ozone, lead, carbon mon-oxide, nitrogen and sulfur dioxide, along with numerous other toxic pollutants, by around 70 percent while the economy thrived. Gross domestic product has grown by 246 percent since it was enacted.

We left behind (sort of) the super-smoggy, lung-, heart- and brain-damaging air quality that haunted cities large and small before the banning of leaded gaso-line in 1996 (phasing out began in the '70s). "On the autopsy table, it's unmistakable," a city medical examiner told The New York Times in 1970. "The person who spent his life in the Adirondacks has nice pink lungs. The city dweller's are black as coal."

But now there is talk of rolling back emission standards for cars. Why, why, why? It benefits neither

the economy nor people. It's just one example of the push to disre-gard science and regulations.

Another example — and one that should upset us all, even though there are only 50,000 folks directly affected in the U.S. — is the resurgence of black lung disease among intrepid coal miners found mostly throughout Kentucky, Virginia, Pennsylvania and Ohio.

The epidemic is a result of new automated mining techniques that allow companies to use what are dubbed "continuous miners" to extract coal from places where it

was previously unprofitable. These machines pulverize and remove more rock that's a mix of coal, iron and silica, the last being an ex-tremely potent lung irritant. As The New York Times put it, "Silica dust from pulverized rock can damage lungs faster than coal dust alone." Smithsonian Magazine reports that, "Silica's toxicity comes from a variety of chemical properties, including electrostatic charge."

Once, the medical community considered black lung disease nearly obsolete (just 31 cases were reported from 1990 to 1999). But the shift in mining techniques has changed that. Over the past four years, after 500 cases were reported in just four clinics, NPR did a wider survey and uncovered nearly 2,000 reported cases over the same four years.

Some sources estimate that advanced black lung disease (also called "progressive massive fibrosis," or "PMF") may affect one in every 14 below-ground miners, which would be around 3,500 cur-rent workers. And it's happening to

younger and younger folks. Rep. Bobby Scott, D-Va., the

ranking Democrat on the House Committee on Education and the Workforce, has said, "Each case of advanced black lung disease is an entirely preventable tragedy, and represents mine operators' unwillingness to adequately control mine dust exposures, and safety regulators' failure to set, monitor and enforce standards necessary to protect miners." He and Rep. H. Morgan Griffith, R-Va. recently have secured increased funding for 28 black lung clinics in 15 coal-mining states — up to $10 million this year, from $2.7 million previously.

Lack of regulatory rigor at the state level and by our Environmen-tal Protection Agency costs many millions of dollars in avoidable Medicaid and Medicare expenses, not to mention the human toll of disability and unimaginable suffering. No one should have to be gasping for air to demonstrate just how dangerous unchecked air pollution can be.

DEAR ABBY: I'm 16 and my parents are getting a divorce. It is really hard. They put me in the middle a lot in their arguments, like I'm a counselor. I have told them repeatedly I don't like it, and they promise it won't happen again, but it does.

They both tell me their sides of the story, but they never bother to listen to my feelings and what I want to say. It's like I have to be the adult/parent, while all I want is for them to hear me without getting upset. How do I bring this up? — Girl In The Middle

DEAR GIRL: Your parents have placed you in a no-win position. What they are doing to you is extremely unfair. If you have a trusted aunt, uncle or grandparents you can confide in, enlist their help in delivering the message to your parents that their behavior is destructive. While your parents may be able to tune you out when you ask not to be involved in their marital problems, they may be less likely to ignore the message if they hear it from another adult. If you don't have a relative you can confide in, then enlist the help of a counselor at school.

DEAR ABBY: I haven't seen this mentioned in your column. I live in a big city and go to restaurants I hear or read about from time to time. While the food and service are generally great, the noise level is often so loud it makes conversa-tion extremely difficult. Whether I'm part of a couple or in a small group, I have to shout to make myself heard across the table. Can you explain why the noise level in these trendy — and often expensive — restau-rants is so high? — Down With Decibels

DEAR D.W.D.: When diners in a restaurant can easily converse, they tend to LINGER. The restaurant makes more money if it can turn the tables a time or two or three, so it is designed with high ceilings, no carpets, loud music, and nothing on the surfaces to buffer the sound. Got it?

Dear Readers: What is a NOCTURNAL ANIMAL? Nocturnal animals are specially adapted to be active at night, with height-ened hearing and sense of smell, and sharp eyesight. Raccoons, possums, skunks, owls and foxes are good examples of nocturnal animals.

What if you see one during the day? The animal probably is just looking for food, especially if she has babies — and nocturnal animals prey on animals that are diurnal, or active during the day.

If the animal is acting oddly, don't approach it; it may be ill. Call your police

department's nonemergen-cy number or the animal-control officer, and you will be given further instruc-tions. — Heloise

Dear Heloise: When I make hot dogs, I split the wieners so they lay flat in the bun. The condiments go in better. — Martha K., Abilene, Texas

Air pollution: A risk factor that is completely modifiable

Daughter is stuck playing

referee in parents' divorce

They thrive in the darkness

Hints from Heloise

Drs. Oz and Roizen

Dear Abby

Page 6 www.yoursun.com The Sun /Saturday, June 9, 2018

ARIES (March 21-April 19). There’s a lot that needs doing that can only be done by you. To avoid becoming overwhelmed, dump everything you could possibly do onto a sheet of paper. You’ll immediately feel better. Then comes the sorting. TAURUS (April 20-May 20). You’ll have a feeling about someone, and then the feeling will be confirmed. Then you’ll have a different feeling about the situation, and that feeling will also be confirmed. Is this a self-fulfilling prophecy or psychic validation?GEMINI (May 21-June 21). You’ve been outgoing, and you’ve been introverted; both modes have worked for you. So don’t be afraid to go with your mood today, even if you don’t think it’s quite what the room wants. Do you.CANCER (June 22-July 22). What about getting a coach? Even if you have to pay someone, if it’s the difference between reaching your goals and not reaching them, it will be worth it. Accountability: That’s the thing that’s missing now.LEO (July 23-Aug. 22). Some friendships are like museums, where you stroll along

making discoveries, and others are like sporting events, where you play hard and compete with one another. Either kind is good. Just don’t mistake one for the other.VIRGO (Aug. 23-Sept. 22). Since your instinct is to go forward with gusto, you’re likely to get attention with your approach. Fear will dissipate. It will simply burn off as though it’s fueling your motion. You’ll have an impact.LIBRA (Sept. 23-Oct. 23). The tasks may be arduous, and you don’t mind a bit, as long as they’re also necessary. So ask yourself: “Will I be closer to my goals if I continue to work on this?” Then let the answer be your guide.SCORPIO (Oct. 24-Nov. 21). There are some matters in which you’re inclined to be uncompromising, and this is your right and privilege. But when it comes to your loved ones, you have the flexibility and sensitivity it takes to create harmony.SAGITTARIUS (Nov. 22-Dec. 21). Your thoughts will be louder than usual, as they are invigorated by the work you give them. This is important to you! Furthermore, those who really know you can almost hear your thoughts in their own heads.

CAPRICORN (Dec. 22-Jan. 19). So many of life’s changes occur so slowly over time that you can’t tell the difference over the course of a day. That’s why the change you see today will be momentous and exciting indeed.AQUARIUS (Jan. 20-Feb. 18). Even though technically you may feel it’s not possible to make people happy, should they find happiness on your watch, it will be a point of personal pride, and rightfully so.PISCES (Feb. 19-March 20). The popular solution will work for you, too. Are you wary of finding luck with the well-trodden path? Don’t worry, you’ll do things a little differently, and you’ll still get results.TODAY’S BIRTHDAY (June 9). An athletic or personal accomplishment begins your new year. Doors will swing open as you lead with your levity, friendliness and instinct for helping people with up-to-date solutions. Connections made before August will play into a deal that profits many. Soul satisfaction comes through quiet pursuits and sincere relationships in 2019. Libra and Leo adore you. Your lucky numbers are: 2, 9, 6, 40 and 7.

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

The Sun /Saturday, June 9, 2018 www.yoursun.com Page 7

PEANUTS By Charles Schulz

CRANKSHAFT By Tom Batiuk & Chuck Ayers

SHOE By Gary Brookins & Susie MacNelly

ZITS By Jerry Scott & Jim Borgman

GARFIELD By Jim Davis

DILBERT By Scott Adams

REX MORGAN By Terry Beatty

MARY WORTH By Karen Moy and June Brigman

NON SEQUITUR By Wiley

FOR BETTER OR FOR WORSE By Lynn Johnston

BEETLE BAILEY By Mort Walker

HI AND LOIS By Brian and Greg Walker

HAGAR THE HORRIBLE By Chris Browne

THE WIZARD OF ID By Brant Parker and Johnny Hart

B.C. By Mastroianni & Hart

MOTHER GOOSE AND GRIMM By Mike Peters

PICKLES By Brian Crane

MALLARD FILLMORE By Bruce Tinsley

Page 8 www.yoursun.com The Sun /Saturday, June 9, 2018

WASHINGTON — Special counsel Robert Mueller has brought new obstruction charges against President Donald Trump’s campaign chairman and a longtime associate who prosecutors have said has ties to Russian intelligence.

The indictment was unsealed Friday against Paul Manafort and Konstantin Kilimnik just days after prosecutors accused the two men of attempting to tamper with witnesses as Manafort awaits trial on charges related to his foreign lobbying work.

The latest charges increase Manafort’s legal jeopardy if he continues an aggressive battle with prosecutors, and could be an effort by Mueller to induce a guilty plea and secure the testimony of a critical campaign adviser to Trump. They also come as Trump and his attorney, Rudy Giuliani, have heaped public criticism on the Mueller investigation in an attempt to undermine it.

The charges do not relate to Manafort’s work on the Trump campaign or involve allegations of Russian elec-tion interference, a fact that the president has routinely noted as he tried to distance himself from his former top

campaign adviser.On Friday, Trump also

dismissed any talk of pardoning Manafort or his longtime personal attorney, Michael Cohen, who is un-der investigation by federal prosecutors in New York.

“They haven’t been convicted of anything. There’s nothing to pardon. It is far too early to be thinking about it,” Trump told reporters.

The new indictment charges Manafort and Kilimnik with obstruction of justice and conspiracy to obstruct justice related to contacts they had with two witnesses earlier this year. The witnesses, who had worked with Manafort as he

represented a pro-Russian political party in Ukraine, have told the FBI that they believed Manafort and Kilimnik were trying to get them to lie about the nature of their work.

The charges mark the sec-ond time since his October indictment that Manafort has faced additional criminal charges.

Through a spokesman, Manafort, 69, has main-tained his innocence. The spokesman, Jason Maloni, said Friday that Manafort and his attorneys were reviewing the new charges.

Kilimnik, 48, has previ-ously declined to comment on the allegations and denied being connected

to Russian intelligence agencies. Kilimnik, who prosecutors say lives in Moscow, was not in U.S. custody Friday.

The new charges will fac-tor heavily into whether U.S. District Judge Amy Berman Jackson allows Manafort to remain on house arrest. Citing the allegations, prosecutors have asked Jackson to consider jailing Manafort. A hearing is set for next week.

Jackson previously gave Manafort a pass after federal agents found he had ghost-written an opinion piece in Ukraine even though he was under a gag order in the case. Kilimnik was also involved in that episode.

New charges filed against Manafort in Russia probe

US pulls 2 more from Cuba amid new potential health casesWASHINGTON (AP)

— The United States has pulled out two more of its workers from its embassy in Cuba and is testing them for possible brain injury, three U.S. officials told The Associated Press on Friday, amid concerns they may have been affected by

mysterious health incidents harming U.S. diplomats in Cuba and China.

The two individuals are considered “poten-tially new cases” but have not yet been “med-ically confirmed,” a State Department official said. Two other officials said

the individuals have been brought for testing to the University of Pennsylvania, where doctors have been evaluating, treating and studying Americans affect-ed in Cuba last year as well as almost 10 new possible cases from a U.S. consulate in China.

The officials weren’t authorized to comment publicly and requested anonymity.

If confirmed by doctors to have the same condi-tion, the two individuals would mark the 25th and 26th confirmed patients from the bizarre incidents

in Cuba that were first disclosed last year and have been deemed “specific attacks” by the U.S. govern-ment. The United States has said it doesn’t know who is behind it, but has argued Cuba is responsible for protecting all diplomats on its soil.

By CHAD DAY and ERIC TUCKER

ASSOCIATED PRESS

FROM PAGE ONE

ALMANACToday is Saturday, June 9,

the 160th day of 2018. There are 205 days left in the year.

Today in history

On June 9, A.D. 68, Roman Emperor Nero committed suicide, ending a 13-year reign.

On this date

In 1934, the first Walt Disney animated cartoon featuring Donald Duck, “The Wise Little Hen,” was released.

In 1943, President Franklin D. Roosevelt signed the Current Tax Payment Act of 1943, which reintroduced federal income tax withholding from paychecks.

In 1953, 94 people died when a tornado struck Worcester, Massachusetts.

In 1954, during the Senate Army-McCarthy hearings, Army special counsel Joseph N. Welch berated Sen. Joseph R. McCarthy, R-Wis., asking: “Have you no sense of decency, sir? At long last, have you left no sense of decency?”

In 1973, Secretariat won the Belmont Stakes, becoming horse racing’s first Triple Crown winner in 25 years.

In 2008, Scientists at the Los Alamos National Laboratory in New Mexico unveiled an IBM supercomputer named Roadrunner, a $100 million machine capable of performing 1,000 trillion calculations per second in a sustained exercise.

Today’s birthdays

Comedian Jackie Mason is 90. Former baseball manager and player Bill Virdon is 87. Sports commentator Dick Vitale is 79. Author Letty Cottin Pogrebin is 79. Rock musician Mick Box is 71. Retired MLB All-Star Dave Parker is 67. Film composer James Newton Howard is 67. Mystery author Patricia Cornwell is 62. Actor Michael J. Fox is 57. Writer-producer Aaron Sorkin is 57. Actor Johnny Depp is 55. Actress Gloria Reuben is 54. Gospel singer-actress Tamela Mann is 52. Rock musician Dean Felber (Hootie & the Blowfish) is 51. Rock musician Dean Dinning is 51. Musician Ed Simons is 48. Actress Keesha Sharp is 45. Country musician Shade Deggs is 44. Bluegrass singer-musician Jamie Dailey is 43. Actress Michaela Conlin is 40. Actress Natalie Portman is 37. Actress Mae Whitman is 30. Actor Lucien Laviscount is 26.

Bible verse

“He that walketh uprightly walketh surely: but he that perverteth his ways shall be known.” — Proverbs 10:9.

God gives confidence and security to those who walk with Him. You’ll never walk alone with the Lord in your life.

WARRENTON, Va. (AP) — A Virginia woman was rattled when a snake slithered out of her car vent and disappeared into the depths of her SUV.

It was actually just a harmless garter snake, but Lora Goff was startled when the 2 1⁄2-foot long serpent entangled itself in her phone cord. She pulled over and called animal control Monday. A Fauquier County Sheriff’s Office spokesman says a responding officer with his own snake phobia tried to catch it, but it slipped out of sight.

Goff returned to work and put sticky rodent traps under her seat, but they remained empty during her 10-minute commute home. The next morning, her husband discovered the snake alive and stuck to a trap.

Goff says he disposed of it in some fashion, she prefers not to know.

ODD NEWSSerpent shocker:

Snake slithers out while

woman drives

weapon permit holders in Florida.

Now running for Florida governor as a Republican, Putnam’s campaign touts his expansion of concealed carry permits as one of his top accomplishments.

“The integrity of our department’s licensing program is our highest priority,” said Aaron Keller, a department spokesman, when contacted Friday. “As soon as we learned that one employee failed to review applicants’ non-criminal disqualifying information, we immediately terminated the employee, thoroughly reviewed every application potentially impacted, and implemented safeguards to prevent this from happening again.”

Keller added that the NICS database is used for “non-criminal disqualifying offenses” and during this time, the department conducted criminal back-ground checks using two other databases, the Florida Crime Information Center database and the National Crime Information Center database.

The June 5, 2017, report, obtained by the Tampa Bay Times in a records request, concluded that the employee in charge of background checks, Lisa Wilde, was negligent.

The only other employee who regularly accessed the database was a mailroom supervisor who was barely trained in the system, the report stated.

On April 7, 2016, 40 days after records show the department stopped using the database, Wilde reported to the Florida Department of Law Enforcement that her log-in to the background check system wasn’t working. But the investigation said she didn’t follow up after she continued to experience problems and never accessed the system again.

In March of 2017, another employee wondered why the department had not recently received any notices of denials, “which was unusual.” The employee reached out to FDLE, which handles appeals for denials. FDLE responded that it had not received an appeal from a concealed weapons applicant since September 2016, setting off alarm bells.

It is unclear why it took so long for someone to

realize the background checks were not complet-ed. But the report indicated that the department may not have a backup system to ensure the task was completed.

In a Friday interview with the Times, Wilde said the licensing department was overwhelmed with the number of applica-tions and she was under pressure from supervi-sors to quickly approve applications.

From July 2016 through June 2017, which covers most of the period when the system wasn’t accessed, 268,000 applications were approved and 6,470 were denied for reasons like an incomplete application or the state discovered they were ineligible, according to the state Agriculture Department’s annual concealed weapons permit report.

In the year since, there were fewer applications, about 200,000, but 2,000 more denials than the previous year when the federal background check system wasn’t accessed.

The report, which was forwarded to Putnam, recommends that the department “identify any NICS ineligible applicants that may have been

erroneously issued.”Hours after the Times

story published, Putnam’s office said upon learning of the lapse in 2017, it “im-mediately” reviewed 365 applications and revoked 291 concealed weapons permits.

The National Instant Criminal Background Check System was created in 1993 by the FBI and the U.S. Bureau of Alcohol, Tobacco, Firearms and Explosives. It allows states and firearm retailers to check the criminal and mental health history of someone looking to purchase a firearm.

The system will flag applicants who have served time in prison for more than a year, are convicted of drug use in the past year, are undocumented immi-grants or were involuntarily committed or deemed to have a “mental defect” by a court or dishonorably dis-charged from the military.

In Florida, it is also used to background check an applicant for a concealed weapons per-mit for any out-of-state offenses. Florida allows qualified gun owners to carry a firearm in public with the necessary permitting.

Since 2003, Florida has

housed concealed weapons permitting under the Department of Agriculture. This has caused issues before. Early in Putnam’s term, it was discovered that his employees had trouble accessing the database because they were not law enforcement officers. In 2012, he said his office had “closed the gap.”

Later that day, Grea Bevis, the department’s director of licensing, back-tracked and said “the gap is not completely shut yet.”

In the recent legislative session, Putnam proposed legislation that would require permits to be approved in cases when an application is in limbo be-cause background checks are inconclusive. But the legislation was pulled after the deadly mass shooting in Parkland.

In her interview with investigators, Wilde ac-knowledged she “dropped the ball.”

“I know I did that,” Wilde said. “I should have been doing it and I didn’t.”

Yet on Friday, Wilde told the Times she had been working in the mailroom when she was given oversight of the database in 2013.

“I didn’t understand why I was put in charge of it.”

Gardner, who heads the Senate Republicans’ campaign arm, is close to Senate Majority Leader Mitch McConnell. The Kentucky Republican has consistently opposed legalizing marijuana but has called hemp and

marijuana “two entirely separate plants.”

The bill would amend the definition of marijuana in federal drug law to exclude industrial hemp, which like marijuana is part of the cannabis plant family but doesn’t contain the THC that gives pot users the high. Hemp pro-duces the non-intoxicating cannabinoids, or CBDs, that have become a health

rage and a lucrative crop in Kentucky and other states.

Despite his comments, Trump has sent mixed signals on the drug: While campaigning for president, he pledged to respect states that legalized marijuana, but he also has criticized legalization and implied it should be stopped.

“I don’t think anyone would make a bet on the long-term validity of an

offhand remark by the president that he ‘probably’ would support something,” said Kevin A. Sabet, head of Smart Approaches to Marijuana, a nonpartisan group opposed to mari-juana legalization. “I think he’ll find out soon from ... victims of marijuana addiction and impaired driving that this is not as popular as Cory Gardner is leading him to believe.”

Trump’s remarks Friday echo a promise that Gardner said he received privately from the president in April to support legisla-tion protecting the mari-juana industry in states that have legalized the drug.

Gardner said the mea-sure would ensure U.S. authorities respect the will of voters in each state, whether laws provide for legalization or prohibition.

A gifted writer. A world traveler. An adventurer.”

As president, Barack Obama sat down for some bun cha in Hanoi, Vietnam, with Bourdain in an epi-sode of “Parts Unknown” in

2016. On Friday, he shared a photo of the interaction on Twitter: “’Low plastic stool, cheap but delicious noodles, cold Hanoi beer.’ This is how I’ll remember Tony. He taught us about food — but more impor-tantly, about its ability to bring us together. To make us a little less afraid of the unknown. We’ll miss him.”

As he left the White House for the G-7 summit in Quebec, President Donald Trump, whom Bourdain had sharply criti-cized, offered his “heartfelt condolences” to Bourdain’s family, which includes his 11-year-old daughter, Ariane. Jamie Oliver wrote on Instagram that Bourdain “really broke the mould ...

he leaves chefs and fans around the world with a massive foodie hole that simply can’t be replaced.”

Others noted Bourdain’s strong defense of the #MeToo movement. His girlfriend was actress Asia Argento, who has accused Harvey Weinstein of rape. After Mario Batali was accused of sexual assault,

Bourdain published an essay in Medium in which he wrote that “one must pick a side.”

“I stand unhesitatingly and unwaveringly with the women,” he wrote.

Bourdain’s death came three days after fashion designer Kate Spade killed herself in her Park Avenue apartment in New York.

WEAPONS

POT

BOURDAIN

FROM PAGE 1

FROM PAGE 1

FROM PAGE 1

Trump’s campaign colluded with Russia in a bid to sway the 2016 presidential election in his favor.

Despite the tension, the president was greeted cordially by Trudeau as he arrived at the annual gathering, held this year at a picturesque Quebec re-sort. Other members of the Group of Seven are France, Italy, Japan, Germany and

Britain. The European Union also attends.

Trump showed up late and will leave early on Saturday, heading to Singapore for his meeting with North Korean leader Kim Jong Un. He spent Friday participating in the rituals of the G-7, including the formal greeting by host Trudeau, a group photo in front of the sparkling St. Lawrence River and a work-ing lunch of Arctic char and buckwheat salad.

Over the course of his presidency, Trump

has inflamed allies with his isolationist policies, including withdrawing the U.S. from the Paris climate accord and the internation-al Iran-nuclear agreement. Under Trump, the United States has abandoned its traditional role in the G-7 as an advocate for freer global trade, instead pushing more protectionist policies.

“The rules-based international order is being challenged, not by the usual suspects but by its main architect and

guarantor: the United States,” said European Council President Donald Tusk.

Relations have hit such a low point that a key ques-tion now is whether the sev-en countries can agree on a joint statement of priorities at the conclusion of the meeting. French President Emmanuel Macron said Thursday on Twitter, “The American President may not mind being isolated, but neither do we mind signing a 6 country agreement if need be.”

In the days leading up to the summit, Trudeau and Macron have severely crit-icized Trump’s new tariffs, which critics say threaten to drive up prices for American consumers and companies and heighten uncertainty for businesses and investors around the globe.

But Trump, who frames his trade moves as a fulfillment of his campaign promises, is vowing to hold firm, tweeting Thursday: “Take down your tariffs & barriers or we will more than match you!”

G7FROM PAGE 1

Saturday, June 9, 2018

SPORTSwww.yoursun.com www.Facebook.com/SuncoastSports • @SunCoastSports

INDEX | Lottery 2 | Golf 6 | Tennis 3 | Pro Baseball 2 | Scoreboard 5 | Soccer 3 | Auto Racing 6 |

BY WAYNE PARRYAssociated Press

TRENTON, N.J. — New Jersey Gov. Phil Murphy said Friday his state will have sports betting “sooner rather than later,” but gave himself no timetable to act on a bill to legalize it.

Speaking a day after the state Legislature unanimously passed a bill to let casinos and racetracks offer sports betting, Murphy insisted

he would not be rushed.“We’re not sitting on

it,” the governor said. “We’re going to have sports betting sooner than later in New Jersey. We’re really excited about that.”

Casinos and racetracks itched to begin taking bets on baseball, bas-ketball, soccer and other sports. Monmouth Park in Oceanport, near the Jersey shore, has been particularly vocal about wanting to start taking

sports bets on Friday, hoping to capitalize on a big weekend of horse racing that is likely to flood the struggling track with cash-laden gamblers.

And it looked for a time like Monmouth and the others might be embold-ened enough to start taking bets without wait-ing for Murphy to act. The Legislature stripped language out of the bill that prohibited them from taking bets before a

bill is signed.But late Thursday, the

state racing Commission wrote to Monmouth, the Meadowlands Race-track in East Rutherford, near New York City, and Freehold Raceway, warning them not to jump the gun. Any track that starts taking bets before the governor signs the bill jeopardizes its ability to become licensed to offer sports

GAMBLING IN SPORTS

N.J. governor: No timetable on sports bets

AP PHOTO/FILE

Men watch horse racing on an array of screens at Monmouth Park Racetrack in Oceanport, N.J., on May 14.SEE GAMBLING, 3

UCF ATHLETICS

TAMPA BAY TIMES FILE

Rob Higgins, Tampa Bay Sport Commission Executive Director, and members of various law enforcement agencies spoke during a press conference about security preparations for the College Foot-ball Playoff on Dec. 20, 2016 at Raymond James Stadium in Tampa.

Higgins says he’s not pursuing Bulls AD job

BY JOEY KNIGHTTampa Bay Times

One of the most prominent names linked to the USF athletic direc-tor vacancy said Friday he has no intentions of pursuing the job.

Bulls alumnus Rob Higgins, highly success-ful executive director of the Tampa Bay Sports Commission, said in a texted statement to the Tampa Bay Times he instead plans to assist his alma mater in its search for Mark Harlan’s replacement.

“I love what we do now and do not plan to be a candidate,” said Higgins, whose group has helped Tampa land a number of prominent events such as the 2017 College Football

Playoff title game and ‘18 NHL All-Star Game.

“However, I’ve had great conversations with USF and will be help-ing with the AD search. I couldn’t be more excited to work with (Board of Trust-ees) Chair (Brian) Lamb, President (Judy) Genshaft, and Dr. (Bill) Sutton to find the right person to lead the next chapter for USF Athletics, which is poised to be the best one yet.”

Harlan resigned last Friday for the same job at Utah. In an ensuing Times survey conducted on social media, Higgins received the second-most votes as Harlan’s preferred successor, behind Pro Football Hall of Famer Derrick Brooks.

MLB TAMPA BAY RAYS

TAMPA BAY TIMES/FILE

Outfielder Kevin Kiermaier said he hopes to begin a rehab assignment next week that could have him back in a Rays uniform around June 20.

Kiermaier, Hechavarria nearing return for Rays

BY MATT BAKERTampa Bay Times

ST. PETERSBURG — The Rays got a double dose of good injury news Friday with outfielder Kevin Kiermaier and shortstop Adeiny Hecha-varria nearing rehab assignments.

Kiermaier (thumb) said he plans to start a rehab assignment Tuesday for Class-A Port Charlotte

in Dunedin with the goal of returning to the Rays around June 20.

“I feel like I could play right now, if I was asked to,” Kiermaier said after hitting off a machine Friday.

The two-time Gold Glove Award winner has been out since having thumb surgery in mid-April. He said he felt 100

BY BRIAN MAHONEYAssociated Press

LeBron James gets to the NBA Finals every year, masking the East’s mediocrity.

Lately, he’s been the underdog and the finals’ outcome has been predictable.

That doesn’t seem like the best thing for a championship series, though James represent-ing the East is a better finals option for the NBA than a Kyrie Irving-less

Celtics squad or the uninspiring Raptors.

James provides the star power to drive TV ratings. So the NBA hasn’t needed the best teams in the finals; it has had the best player.

“The real answer is it’s better to have both,” said Scott Rosner, the academic director of the sports management program at Columbia University. “The NBA, if you step back from

NBA

LeBron’s talent masks NBA Finals issue

AP PHOTO

Cleveland Cavaliers forward LeBron James takes questions after practice during the NBA Finals on Thursday in Cleveland.

BY BETH HARRISAssociated Press

NEW YORK — Bob Baffert has done everything he can with Justify. Now, it’s up to the undefeated colt and some racing luck to add his name to a revered list of Triple Crown winners.

The chestnut colt with the blaze running down his face appears to have rebounded well after victories in the Kentucky Derby and Preakness, with the most exhausting still to come. He’ll run 1 ½ miles around Belmont’s sweeping oval Saturday with

nine rivals gunning to keep history from happening.

Having failed with horses three times before American Pharoah ended a 37-year Triple Crown drought in 2015, Baf-fert knows how tough it can be to get it done. A combination of fac-tors can help or hurt a horse, including a poor start, bad racing luck or jockey error.

In 2002, War Emblem nearly fell to his knees when the starting gate sprang open, and Baffert knew the ornery colt was done. He straggled home in eighth place,

beaten 19 ½ lengths by a 70-1 shot.

In 2004, Smarty Jones put away two rivals early and was ahead by four lengths in his bid for Triple Crown immortality. Then came the final furlong of the fast-est Belmont since the advent of modern timing. Birdstone, a 36-1 shot, reeled in Smarty Jones, who lost by a length.

“I knew on the first turn that it wasn’t good because the way the horse was running, he was not relaxed and we still had a mile and a half to go almost,” jockey Stewart Elliott

recalled recently. “I knew unless he settled it wasn’t going to work and he still almost won.”

Besides the gruel-ing distance, the track itself can be tricky. Horses and riders aren’t used to 1½ -mile races in the U.S., where the focus is on sprinting. Some have mistakenly moved too early and gotten burned out before the long stretch run. Others have moved too late and let the leaders get away.

Historically, deep closers have not fared

HORSE RACING BELMONT STAKES

Justify ready for run at Triple Crown history

AP PHOTO

Triple Crown hopeful Justify gallops around the main track during a workout at Belmont Park on Friday in Elmont, N.Y. Justify will attempt to become the 13th Triple Crown winner when he races in the 150th running of the Belmont Stakes on Saturday.

SEE BELMONT, 6

SEE LEBRON, 3

SEE HIGGINS, 2

SEE RAYS, 6

LIKE MOTHER, LIKE SON

Timothy Weah hopes to emulate family’s success on the soccer pitch. Page 3

Page 2 SP www.yoursun.com Saturday, June 9, 2018 / The Sun

Florida Lottery www.flalottery.com

PICK 2June 8N ........................... 3-5June 8D ........................... 4-9June 7N ........................... 4-0June 7D ........................... 3-6June 6N ........................... 8-4June 6D ........................... 9-2D-Day, N-Night

PICK 3June 8N ........................ 2-9-9June 8D ........................ 7-9-3June 7N ........................ 6-6-8June 7D ........................ 1-0-6June 6N ........................ 2-0-7June 6D ........................ 7-1-3D-Day, N-Night

PICK 4June 8N .................... 2-0-8-2June 8D .................... 5-6-7-4June 7N .................... 8-0-1-3June 7D .................... 2-9-4-8June 6N .................... 3-2-0-4June 6D .................... 4-1-4-2D-Day, N-Night

PICK 5June 8N ................. 9-5-3-0-3June 8D ................. 5-6-7-2-3June 7N ................. 8-0-1-4-0June 7D ................. 7-0-5-3-4June 6N ................. 6-6-1-7-1June 6D ................. 9-2-2-4-8D-Day, N-Night

FANTASY 5June 7 ................ 2-5-9-23-35June 6 ............ 3-19-27-30-31June 5 ........ 19, 21, 22, 28, 35

• • •PAYOFF for June 71 ..5-digit winners $192,182.02331 .. 4-digit winners $93.509,454 . 3-digit winners $9.00

CASH FOR LIFEJune 7 .......... 17-22-38-42-45Cash Ball ........................... 4

• • •PAYOFF FOR June 70 ............. 5-5 CB $1,000/Day0 ................ 5-5 $1,000/Week2 ..................... 4-5 CB $2,5006 .............................. 4-5 $500146 .......................... 3-5 $100

LUCKY MONEYJune 5 ............. 22, 24, 25, 35Lucky Ball .......................... 8

• • •PAYOFF FOR June 50 ........... 4-of-4 LB $1 Million3 ................. 4-of-4 $1,836.5048 ............ 3-of-4 LB $251.50609 ................. 3-of-4 $58.00

LOTTOJune 6 ..... 19-21-38-43-47-48June 2 ..... 15-20-21-23-28-52

• • •PAYOFF FOR June 20 6-digit winners $4 million14 5-digit winners $7,182.50842 .. 4-digit winners $83.00ESTIMATED JACKPOT$4.5 million

POWERBALLJune 6 .......... 23-28-41-53-56Powerball ........................ 14June 2 ........ 23, 25, 37, 44, 64Powerball .......................... 7PAYOFF FOR June 20 ...........5-5 + PB $74 Million0 ...................... 5-5 $1 Million0 .................4-5 + PB $50,00021 .............................4-5 $100ESTIMATED JACKPOT$87 Million

MEGA MILLIONSJune 5 ....... 22, 33, 41, ,48, 52Mega Ball .......................... 4• • •PAYOFF FOR June 10 ..... 5 of 5 + MB $40 Million0 ................. 5 of 5 $1 Million0 .......... 4 of 5 + MB $10,00018 ....................... 4 of 5 $500ESTIMATED JACKPOT$110 million

All times EasternSchedule subject to change and/or blackouts

Saturday, June 9AUTO RACING9 a.m.FS1 — NASCAR, Monster Energy Cup Series, FireKeep-ers Casino 400, practice, at Brooklyn, Mich.10 a.m.FS1 — NASCAR, Xfi nity Series, LTi Printing 250, qualifying, at Brooklyn, Mich.10:55 a.m.ESPN2 — Formula One, Cana-dian Grand Prix, practice, at MontrealNoonFS2 — NASCAR, Monster Energy Cup Series, FireKeep-ers Casino 400, fi nal practice, at Brooklyn, Mich.1:30 p.m.FOX — NASCAR, Xfi nity Series, LTi Printing 250, at Brooklyn, Mich.1:55 p.m.ESPNEWS — Formula One, Canadian Grand Prix, quali-fying, at Montreal

8:30 p.m.NBCSN — IndyCar, DXC Tech-nology 600, at Fort Worth, TexasBOXING10 p.m.SHO — Leo Santa Cruz vs. Abner Mares, for Santa Cruz’s WBA super feather-weight title; Jermell Charlo vs. Austin Trout, for Charlo’s WBC junior middleweight title, at Los AngelesCOLLEGE BASEBALLNoonESPN — NCAA Tournament, Super Regionals, Auburn vs. Florida, at Gainesville, Fla.ESPN2 — NCAA Tournament, Super Regionals, North Caro-lina vs. Stetson, at Chapel Hill, N.C.3 p.m.ESPN2 — NCAA Tournament, Super Regionals, Tennessee Tech vs. Texas, at Austin, TexasESPNU — NCAA Tourna-ment, Super Regionals, Duke vs. Texas Tech, at Lubbock, Texas6:30 p.m.ESPN2 — NCAA Tournament,

Super Regionals, South Carolina vs. Arkansas, at Fayetteville, Ark.ESPNU — NCAA Tournament, Super Regionals, Cal St.-Fullerton vs. Washington, at Fullerton, Calif.9:30 p.m.ESPN — NCAA Tournament, Super Regionals, Mississippi St. vs. Vanderbilt, at Nash-ville, Tenn.ESPN2 — NCAA Tournament, Super Regionals, Oregon St. vs. Minnesota, at Corvallis, Ore.COLLEGE TRACK & FIELD7 p.m.ESPN — NCAA Division I, Men’s and Women’s Outdoor Championships, at Eugene, Ore.CYCLING2 a.m. (Sunday)NBCSN — UCI World Tour: Critérium du Dauphiné, Stage 6, from Frontenex to La Rosière Espace San Bernardo, France (same-day tape)DIVING1 a.m. (Sunday)NBCSN — FINA World Cup,

3-meter women’s fi nal, at Wuhan, China (same-day tape)DRAG RACING2:30 p.m.FS1 — NHRA, Virginia Nation-als, qualifying, at North Dinwiddie, Va.GOLF7:30 a.m.GOLF — European PGA Tour, Shot Clock Masters, third round, at Atzenbrugg, Austria11:30 a.m.FS1 — USGA, Curtis Cup, United States vs. Great Brit-ain and Ireland, foursomes, at Scarsdale, N.Y.1 p.m.GOLF — PGA Tour, FedEx St. Jude Classic, third round, at Memphis, Tenn.3 p.m.CBS — PGA Tour, FedEx St. Jude Classic, third round, at Memphis, Tenn.GOLF — LPGA Tour, ShopRite LPGA Classic, second round, at Galloway, N.J.5 p.m.FS1 — USGA, Curtis Cup, United States vs. Great

Britain and Ireland, four-ball matches, at Scarsdale, N.Y.GOLF — Web.com Tour, Rust-Oleum Championship, third round, at Mundelein, Ill.7 p.m.GOLF — Champions Tour, Principal Charity Classic, second round, at Des Moines, Iowa (same-day tape)HORSE RACING2 p.m.NBCSN — Belmont Stakes Prep, at Elmont, N.Y.4 p.m.NBC — Belmont Stakes, at Elmont, N.Y.MLB BASEBALLNoonMLB — Regional coverage, San Francisco at Washington OR Milwaukee at Philadel-phia (1 p.m.)4 p.m.MLB — Regional coverage, Chicago White Sox at Boston OR Cleveland at Detroit7 p.m.FOX — Regional coverage, Houston at Texas, N.Y. Yan-kees at N.Y Mets or Arizona at Colorado10 p.m.

MLB — Regional coverage, Atlanta at L.A. Dodgers (joined in progress)MIXED MARTIAL ARTS8 p.m.FS1 — UCF 225, prelims, at ChicagoSOCCER2:55 p.m.ESPN — Men, International friendly, France vs United States, at Lyon, France5 p.m.ESPN — MLS, N.Y. Red Bulls at ColumbusSWIMMING11:30 p.m.NBCSN — TYR Pro Series, at Santa Clara, Calif. (same-day tape)TENNIS9 a.m.NBC — French Open, women’s fi nal, at ParisTRACK & FIELD3 p.m.NBC — IAAF Diamond League, at Oslo, Norway (taped)WNBA BASKETBALL2 p.m.NBA — Minnesota at Connecticut

SPORTS ON TV

Sutton, veteran direc-tor of the nationally heralded Vinik Sport & Entertainment Manage-ment Program at USF, was tabbed to head a six-member AD search advisory committee. On Friday, the school confirmed it has retained Eastman & Beaudine — the same national search firm it used in its previ-ous AD search — to help find Harlan’s successor.

Also on the committe: former USF men’s bas-ketball player Anddrikk Frazier; Karen Holbrook, USF Sarasota-Manatee regional chancellor; Joel Momberg, USF senior vice president and CEO of the USF Foundation; George Morgan, chair of the USF Foundation Board; and USF alumnus Jose Valiente.

Scott Kull, USF’s deputy AD for external relations, is serving as interim AD.

Meantime, former Louisville AD Tom

Jurich, whose name also has been attached to the USF vacancy, down-played the speculation in an exclusive inter-view with the Louisville Courier-Journal.

Jurich, who gave Bulls football coach Charlie Strong his first head coach-ing job at Louisville in 2010, was fired last fall amid a pay-for-play corruption scandal in college basket-ball. Jurich has a condo on Clearwater Beach.

HIGGINSFrom Page 1

“I love what we do now and do not plan to be a candidate. However, I’ve had great conversations with USF and will be helping with the AD search. I couldn’t be more excited to … fi nd the right person to lead the next chapter for USF Athletics, which is poised to be the best one yet.”— Rob Higgins

Staff reports

Give me just a little more time.

The Stone Crabs fell behind early, and were faced with an 8-run defi-cit, before rallying late, losing to the Clearwater Threshers 8-5 Friday

night. Jesus Sanchez, one of

two Stone Crab players with a pair of hits Friday night, first baseman Robbie Tenerowicz was the other, drove in Char-lotte’s first run, with a ground ball single to right field, scoring Jake

Fraley in the 7th inning. However, the Stone

Crabs would save the best for their last at bat, loading the bases in the bottom of the 9th inning. The stage was set for third baseman Kevin Padlo, whose grand slam to left center field,

reduced the final the margin to a 3-run deficit.

Starter Willy Ortiz took the loss, striking out seven in four innings. Trevor Charpie was effective in relief, strik-ing out five, allowing five hits and no runs in 3.2 innings of work.

MINOR LEAGUES CLEARWATER 8, CHARLOTTE 5

Stone Crabs fall short despite late rally

BY DICK SCANLONAssociated Press

ST. PETERSBIRG — Marco Gonzales won his fourth straight start and the surging Seattle Mar-iners beat the Tampa Bay Rays 4-3 Friday night for their 16th win in 20 games.

Gonzales (7-3) pitched into the eighth inning, leaving the game after taking a throw at first base too late to retire a sliding Mallex Smith. The left-hander gave up two runs and five hits in 7 1⁄3 innings.

Christian Arroyo had a solo homer in the fifth and C.J. Cron added a two-run shot in the eighth off former team-mate Alex Colome to pull the Rays within a run.

However, Edwin Diaz got the final four outs for his 22nd save in 25 opportunities, finishing the Mariners’ 20th one-run win of the season and sending the Rays to their eighth straight loss.

Singles by Guillermo Heredia and Daniel Vogelbach helped the Mariners take a 2-0 lead in the third inning off Rays starter Wilmer

Font.Mitch Haniger drove

in one of the Mari-ners’ two runs off Rays reliever Matt Andriese with a single in the fifth, pushing Seattle’s lead to 4-0. It was Haniger’s 47th RBI of the season, tying a career high.

Arroyo’s first home run got the Rays on the board and Cron got them within one with his 14th.

Font (0-3) gave up two runs and two hits while striking out five in 2 1⁄3 innings in his first major league start. He became the 13th pitcher to start a game for the Rays this season.

An error on third baseman Kyle Seager — Seattle’s first error in 16 games — gave the Rays a scoring opportunity in the third, but Gonzales struck out Matt Duffy with the bases loaded to end it.

Mariners first-base coach Chris Prieto was ejected by hime-plate umpire David Rackley in the middle of the ninth inning.

TRAINER’S ROOMMariners: RHP Juan

Nicasio was placed on the 10-day disabled list with swelling in his right knee. ... RHP Dan

Altavilla was also placed on the 10-day DL and returned to Seattle to have doctors check the tightness in his right forearm. ... RHP Nick Vincent (strained right groin) will pitch one inning in a rehab assign-ment this weekend.

Rays: RHP Chris Archer (left abdominal strain) is scheduled for a bullpen session Satur-day and will face hitters Tuesday. ... CF Kevin Kiermaier (torn ligament in his right thumb) is lined up to start a minor league rehab assignment Tuesday with Class A Charlotte. ... SS Adeiny Hechavarria (right ham-string strain) could join Charlotte on Monday.

UP NEXTMariners: RHP Felix

Hernandez (6-4) will make his 18th career start against Tampa Bay. He is 9-2 against the Rays including his perfect game on Aug. 15, 2012.

Rays: LHP Blake Snell (7-3) is coming off a start last Sunday in Seattle where he struck out 12 over six scoreless innings.

MLB SEATTLE 4, TAMPA BAY 3

Mariners gets 16th win in 20 games

AP PHOTO

Seattle Mariners starting pitcher Marco Gonzales delivers to the Tampa Bay Rays during the first inning Friday in St. Petersburg.

Associated Press

WASHINGTON — The Capitals will hold their Stanley Cup parade on Tuesday, riding down Constitution Avenue to the National Mall to celebrate the first championship in

franchise history.The team announced

details of the parade and rally Friday shortly before players, coaches and staff returned from their clinching Game 5 victory in Las Vegas. The parade will begin at 11 a.m. Eastern

at Constitution and 17th Streets NW and move east to pass the Washington Monument to the National Mall at 7th Street where a stage will be set up.

For a city known for parades, inaugural and otherwise, it’s the first for a

championship team in the major four North Ameri-can professional sports leagues since the NFL’s Redskins in 1992.

The team is encouraging fans to take public trans-portation and bring plenty of water.

NHL

Capitals’ Stanley Cup parade set for Tuesday

By STEPHEN WHYNOAssociated Press

DULLES, Va. — Barry Trotz thought of men-tors and friends Jack Button, Tommy Ebright, David Poile and Wayne Fleming when he lifted the Stanley Cup over his head.

The Washington

coach didn’t think about his future, the same approach he has taken all season and playoffs.

“I wasn’t getting con-sumed with what was said, what my future holds, whatever,” Trotz said. “I’m in a pretty good spot.”

Trotz was in as good a spot as imaginable

Friday as he and the Capitals landed back home in the Wash-ington area with the Stanley Cup in tow. The celebration will last through the parade Tuesday, but once that’s done, the work begins for Brian MacLellan to try to re-sign Trotz, top defenseman John

Carlson and other free agents.

After not extending Trotz’s contract last summer, ownership and general manager Brian MacLellan now hope to keep him around. MacLellan said after winning the Cup that Trotz will be back if he wants to be.

NHL

Keeping Trotz fi rst priority for champion Caps

The Sun / Saturday, June 9, 2018 www.yoursun.com SP Page 3

BY RONALD BLUMAssociated Press

Of course, Tim Weah credits a parent for his fast rise in soccer.

Mom, not his famous dad.

“She’s had a huge impact on where I’m at now,” the 18-year-old American midfielder said. “She taught me the basics. She pushed me. She was my first coach, intramu-ral coach when I was in Florida. That’s where I really started playing.”

Clar Weah was more interested in running as a personal activity but guided Tim’s soccer education. Her husband, George Weah, was the 1995 FIFA Player of the Year and was sworn in as Liberia’s president in January.

“He would just give me little pointers,” Tim Weah said. “He was more of the chill parent, just sitting back, relaxing, enjoying his time. He gave me some key pointers, some really important pointers that I use ... like an easy way to score would be to shoot across the goal. He taught me that, and now I use that a lot. Just simple cut-ting moves, just changing the point of direction where you’re going — stuff that he did when I was playing.”

Tim Weah made his senior team debut in March with Paris Saint-Germain, dad’s club from 1992-95, and after the Ligue 1 title was clinched got his first start last month on the final day of the season.

He scored a hat trick against Paraguay last fall in the round of 16 at the Under-17 World Cup, made his U.S. national team debut in March against Paraguay, then scored against Bolivia on Memorial Day. He’s part of the American team playing Saturday against World Cup-bound France in Lyon, facing a Les Bleus roster that includes PSG colleagues

Kylian Mbappe, Presnel Kimpembe and Alphonse Areola.

“I have some team-mates on France, so that would be great scoring against them,” Weah said.

Tim was born in Brooklyn at a time his dad commuted from Europe to New York between games. The family moved in 2004 to the Pembroke Pines, Florida — a suburb of Fort Lauderdale, then in 2006 to the Rosedale section of Queens, New York, near the Nassau County border. Tim stayed for eight years, then relocated to Paris to join PSG’s academy.

He doesn’t have a recol-lection of watching dad play.

“But as I got older I started to go on the inter-net and explore and figure out who he was,” he said.

Weah is part of a young American roster brought in following the end of the Americans’ streak of seven straight World Cup appearances. With interim coach Dave Sarachan looking toward 2022, the group includes 18-year-old Josh Sargent, 19-year-old Weston McKennie and Tyler Adams, 20-year-old Cameron Carter-Vickers and 22-year-old Matt Miazga.

Sarachan sees Weah as unusually mature given his family background.

“When you’re around it like that, it’s like osmosis. You absorb so much, even subconsciously,” he said.

“I think for any player that’s in an environment like that for your forma-tive years, it’s just going to sort of manifest.”

At the same time, Weah has the frothy, infec-tious excitement of a newcomer, a quick, wide smile and an anything-is-possible personality. After scoring against Bolivia, he praised a teammate whosepass helped lead to his goal, saying “I love him.” He termed the crowd of 11,000-plus “insane for a young guy. I wanted to play my heart out for them.”

He predicted mom was screaming while watch-ing on television and said dad probably was view-ing in the middle of the night from Liberia. Tim remembered his reaction when told he’d be getting his first U.S. start.

“Those are the first two people I called, my parents,” he said. ‘They were really happy. They told me to keep my head and just go out there and play: We love you and just do your thing. We know you got it.”

PSG has a new coach in Thomas Tuchel, who two years ago promoted a 17-year-old American midfielder, Christian Pulisic, to Borussia Dortmund’s first team. At some point this year, Weah also could get a new U.S. coach. The new-look Americans want to put last October’s loss at Trinidad and Tobago far behind.

INTERNATIONAL SOCCER

Like mother, like son: Tim Weah hopes for soccer success

AP PHOTO/FILE

Paris Saint-Germain’s Timothy Weah smiles as he trains before the French League One soccer match between PSG and Angers at the Parc des Princes Stadium in Paris on March 14.

betting, warned Racing Commission Director Frank Zanzuccki.

“It should be fully understood that any improprieties or adverse conduct related to any unregulated activities would have the potential to jeopardize their ability to be licensed for sports wagering under the new law,” he wrote.

At his Friday appear-ance in New Brunswick, Murphy said he has had “good conversations”

with Monmouth boss Dennis Drazin, but would not say if he directly told him not to open before a bill is signed. Drazin did not return a message seeking comment.

Other first-day movers would likely include Atlantic City’s Borgata casino. It indicated late Thursday it would wait for Murphy to act, noting “the governor must still sign the bill” and that it is “eager to review regula-tions as soon as they are issued.”

Murphy has been feuding with legislators over priorities in the

state’s budget, and there has been speculation he might use approval of sports betting to get something else he wants from legislators.

Three weeks ago, New Jersey prevailed in a Supreme Court case that struck down a federal law limiting sports bet-ting to just four states. Now, any state is free to adopt laws legalizing it, and analysts expect most to do so. A report this week by Eilers & Krejcik Gaming predicted that only six states will not have approved sports betting by 2023.

GAMBLINGFrom Page 1

has been very much on an upward trend, you can argue more than any of the other big four sports leagues. There’s a lot of different reasons for that, but clearly it’s a star-driven league.”

For eight years run-ning James has provided the glimmer of hope that the JV against the varsity really can be competi-tive. He can almost single-handedly create compelling basketball. Still, he’s on the verge of losing in the NBA Finals without win-ning more than a game for the fourth time. Nonetheless, fans are still watching in huge numbers.

It’s been a nice run, but the NBA probably needs to think about getting the best teams in the finals when James isn’t.

He could leave Cleve-land as a free agent this summer, maybe even head West. And once he’s done slipping on his Eastern Conference champion hat every spring, the problem that’s been concealed by his immense talent comes into full view.

The Larry O’Brien Trophy won’t be

awarded before Friday night in Cleveland, or maybe sometime next week back in California. But the NBA champi-onship was essentially decided on Memorial Day in Houston, when the Warriors rallied to take Game 7 from a Rock-ets team that was the only one with a realistic chance to beat them, and would likely be beating Cleveland now.

“To me, Houston wasn’t just one half away from advancing to the finals. They were one half away from winning a championship,” ABC analyst Jeff Van Gundy said.

That’s why Van Gundy advocates a playoff format where the top 16 teams were seeded by their records. That would allow any two teams to meet in the final round, rather than the current system that mandates East against West.

“Listen, I’m for the best teams meeting in the finals,” Van Gundy said. “I’d be fine if they played the conferences for travel purposes through the year to minimize how many times you’d have to go cross-country. But I’ve always been for the top 16 records should be in the playoffs, and I would be absolutely

fine if you then seeded 1 through 16, regard-less of what conference you played in during the regular season.”

Commissioner Adam Silver continues to say concerns about too much travel make that change impossible for now. James has said he prefers the traditional East-West format, and it’s hard to blame him since it’s helped provide him such a smooth path to the finals. Even in a season like this, when he doesn’t have the strongest of teams around him — and one of the worst in the league defensively — he can carry them through seven-game series in the East.

Silver said he looked it up and found that James has had 59 differ-ent teammates during his run, so it’s not as if his teams need continu-ity and cohesiveness. All it’s taken to play for the title the last eight years is James.

“My point before, if you have LeBron James playing with 59 different players over eight years, it means that presumably the team LeBron is on is going to be a domi-nant team,” Silver said. “Whether they get to the finals every year is a separate issue.”

LEBRONFrom Page 1

By HOWARD FENDRICHAssociated Press

PARIS — Under pres-sure at the outset, Rafael Nadal already had cast aside three break points in his French Open semi-final’s third game when, at 4-all, Juan Martin del Potro held another three.

If Nadal’s march toward an 11th championship at Roland Garros was going to be stopped on this day, things were going to have to go del Potro’s way right then. Both men knew that full well.

“That,” del Potro would say later, “was my chance.”

Ah, but there’s a reason Nadal is 11-0 in semifi-nals at the French Open, a reason he is 10-0 in finals there — so far. He doesn’t cede a thing and he doesn’t let up. Nadal saved that second trio of break points Friday, held there, then broke in the

next game to grab that set. It was part of a run in which he claimed 14 of the last 17 games to over-whelm the No. 5-seeded del Potro 6-4, 6-1, 6-2 and earn yet another spot in the title match at Court Philippe Chatrier.

In Sunday’s final, Nadal will face No. 7 Dominic Thiem, a 24-year-old from Austria who is the only man to beat him on red clay over the past two seasons.

“He’s a big favorite against everybody,” said Thiem, who reached his first Grand Slam final by ending the out-of-nowhere run of 72nd-ranked Marco Cec-chinato of Italy 7-5, 7-6 (10), 6-1. “Still, I know how to play against him. I have a plan.”

Surely, so did del Potro. That crucial early junc-ture altered the course of things, though.

What went through

Nadal’s mind right then?“Just thinking in a

positive way and just thinking that I have to hold. ‘I can’t give him the game. If he wins the game, OK. But I will not give (it to) him,’” Nadal said. “That’s the only way for me to approach the tough moments.”

Truth is, there were not many the rest of the way, as Nadal finished with 35 winners and just 19 unforced errors.

This was the No. 5-seeded del Potro’s first semifinal at Roland Garros since 2009. He missed the tournament every year from 2013-16 because of injuries, including three operations on his left wrist. In the fourth game Friday, del Potro clutched at his left hip after being wrong-footed by one shot from Nadal and was visited by a doctor at the next change-over, but said afterward it was not a big deal.

TENNIS FRENCH OPEN

Nadal beats del Potro, will face Thiem in title match

BY HOWARD FENDRICHAssociated Press

PARIS — Sloane Stephens enters Satur-day’s French Open final against No. 1 Simona Halep with a 6-0 record in tournament title matches.

“I’m pretty calm on the court all the time, I’d say. I don’t get too up, too down,” Stephens said. “I think that it has helped me.”

Halep, meanwhile, is 0-3 with a Grand Slam trophy at stake.

“Hopefully,” Halep said, “tomorrow, I will be better than previous ones.”

Here’s something the women who meet for the championship at Roland Garros do have in common: They rarely seem to let a point end quickly. Halep, a 26-year-old Romanian, and the 10th-seeded Stephens, a 25-year-old

American, are among the best there is right now at using instinct and speed to track down tough-to-reach shots and force opponents to hit another.

“They obviously both move really well. It’s going to be who can stay in the point the longest,” said Madison Keys, who lost to Stephens in the French Open semifi-nals Thursday and in the U.S. Open final last September.

TENNIS FRENCH OPEN

Stephens to face Halep in fi nal

COURSES COURSES

To place your ad here,

call 941-429-3110

adno

=71

9893

Executive Golf Course

Walk 9 holes for $5.00863-993-2221 or 941-764-6700

12865 SW Hwy. 17, ArcadiaLocated near Wal-Mart Dist. Center

PORT CHARLOTTEGOLF CLUB

22400 Gleneagle Ter.Pt. Charlotte

941-625-4109www.portcharlottegc.com

ThePalms

697-8118

TheLinks

697-8877

TheHills

697-2414

LongMarsh

698-0918Seminole LakesCountry Club

Best Value in S.W. Florida1/2 mile south of Burnt Store Rd. on US 41 in Punta Gorda941-639-5440 www.seminolelakes.net

Open to the Public

9Holes

Par35

Open To ThePublic

Play 9 Anytime 888-663-2420

www.sunnybreezegolf.net

TWIN ISLES CCChampionship Golf Course

Under Age 60 - Membership $160 Mo. Accepting Non Member Play While We Fill Our Roster

Golf, Seasonal, Tennis & Social Memberships301 Madrid Blvd., Punta Gorda

941-637-1232 ext. 422 • www.twinislescc.org

KingswayCountry Club

Pure Championship Golf(941)-625-8898

www.kingswaycountryclub.com 1-mi. East I-75 exit 170 Kings Hwy

5301 HERON CREEK BLVD., NORTH PORTBetween US 41 & I-75 Exit 182

423-6955 • www.heroncreekgcc.com

NEW TIFEAGLE GREENS

PREMIER PRACTICE FACILITY

Call 625-6911

forTee Times & Lessons“Nice People,

Great Golf”Take a tour online at: DeepCreekGolf.com

Call For Tee Times

941-429-0500

1350 Bobcat Trail, North Portwww.bobcattrailgc.com

Under New ManagementOpen 7AM to 5PM (7days)

AM 18 holes w/cart-$35-PM-$30(941)637-6191 For Tee Times

29201 S. Jones Loop Rd. • Punta Gorda

Page 4 SP www.yoursun.com Saturday, June 9, 2018 / The Sun

A M E R I C A N L E AG U E N AT I O N A L L E AG U E

EAST DIVISIONTEAM W L PCT. GB WCGB L10 STR HOME AWAYNew York 41 18 .695 — — 8-2 W-3 22-9 19-9Boston 43 21 .672 ½ — 6-4 L-2 22-10 21-11Tampa Bay 28 34 .452 14½ 10 2-8 L-8 11-15 17-19Toronto 28 35 .444 15 10½ 3-7 W-2 14-19 14-16Baltimore 19 43 .306 23½ 19 2-8 L-2 10-18 9-25

CENTRAL DIVISIONTEAM W L PCT GB WCGB L10 STR HOME AWAYCleveland 33 28 .541 — — 7-3 W-3 20-11 13-17Detroit 30 35 .462 5 9½ 5-5 L-1 20-15 10-20Minnesota 27 32 .458 5 9½ 5-5 W-1 16-15 11-17Chicago 21 40 .344 12 16½ 5-5 W-1 10-19 11-21Kansas City 21 42 .333 13 17½ 3-7 L-5 10-21 11-21

WEST DIVISIONTEAM W L PCT GB WCGB L10 STR HOME AWAYSeattle 40 23 .635 — — 7-3 W-2 20-12 20-11Houston 39 25 .609 1½ — 5-5 W-2 19-14 20-11Los Angeles 35 28 .556 5 3½ 6-4 W-4 17-18 18-10Oakland 32 31 .508 8 6½ 4-6 W-1 16-15 16-16Texas 27 38 .415 14 12½ 5-5 L-1 13-20 14-18

EAST DIVISIONTEAM W L PCT. GB WCGB L10 STR HOME AWAYAtlanta 36 26 .581 — — 5-5 L-1 16-12 20-14Washington 35 26 .574 ½ — 6-4 L-1 14-15 21-11Philadelphia 32 29 .525 3½ 3 3-7 L-3 19-10 13-19New York 27 33 .450 8 7½ 2-8 L-7 12-20 15-13Miami 23 40 .365 13½ 13 3-7 W-1 11-18 12-22

CENTRAL DIVISIONTEAM W L PCT. GB WCGB L10 STR HOME AWAYMilwaukee 38 25 .603 — — 5-5 W-1 18-11 20-14Chicago 36 24 .600 ½ — 8-2 W-3 18-12 18-12St. Louis 33 27 .550 3½ 1½ 5-5 W-1 19-14 14-13Pittsburgh 31 32 .492 7 5 3-7 L-2 18-15 13-17Cincinnati 22 41 .349 16 14 3-7 W-1 10-21 12-20

WEST DIVISIONTEAM W L PCT. GB WCGB L10 STR HOME AWAYArizona 32 29 .525 — — 6-4 L-1 19-13 13-16Colorado 32 30 .516 ½ 3½ 5-5 L-1 11-16 21-14San Francisco 32 31 .508 1 4 7-3 W-2 19-11 13-20Los Angeles 31 31 .500 1½ 4½ 7-3 W-1 14-17 17-14San Diego 29 36 .446 5 8 7-3 L-1 18-21 11-15

MAJOR LEAGUE BASEBALL

CUBS 3, PIRATES 1PITTSBURGH AB R H BI BB SO AVG.Harrison 2b 5 1 2 0 0 0 .290Meadows rf 4 0 2 0 0 1 .375Marte cf 2 0 0 1 1 1 .286Cervelli c 3 0 0 0 1 1 .269Dickerson lf 4 0 1 0 0 0 .321Freese 1b 4 0 1 0 0 0 .253Moran 3b 4 0 2 0 0 0 .279Mercer ss 3 0 1 0 0 1 .255Kuhl p 2 0 0 0 0 0 .158Santana p 0 0 0 0 0 0 ---b-Bell ph 1 0 0 0 0 0 .236Neverauskas p 0 0 0 0 0 0 ---c-Polanco ph 1 0 0 0 0 0 .207TOTALS 33 1 9 1 2 4CHICAGO AB R H BI BB SO AVG.Bryant 3b 4 1 3 0 0 1 .301Heyward rf 4 1 2 0 0 0 .268Zobrist 2b 3 0 1 2 1 1 .293Strop p 0 0 0 0 0 0 .000Rizzo 1b 3 0 0 1 0 3 .249Contreras c 4 0 2 0 0 1 .281Almora cf 3 0 1 0 0 1 .315Baez ss-2b 3 0 0 0 0 1 .254Happ lf 3 0 0 0 0 1 .228Montgomery p 1 1 0 0 1 1 .167a-La Stella ph 1 0 0 0 0 1 .324Mazzoni p 0 0 0 0 0 0 ---Rosario p 0 0 0 0 0 0 ---Russell ss 0 0 0 0 0 0 .272TOTALS 29 3 9 3 2 11PITTSBURGH 100 000 000—1 9 0CHICAGO 210 000 00X—3 9 0a-struck out for Montgomery in the 6th. b-grounded out for Santana in the 7th. c-grounded out for Neverauskas in the 9th.LOB—Pittsburgh 9, Chicago 6. 2B—Moran (10), Mercer (12), Heyward (6). RBIs—Marte (25), Zobrist 2 (23), Rizzo (43). CS—Meadows (1), Bryant (4), Zobrist (2). SF—Marte, Rizzo.DP—Pittsburgh 2 (Cervelli, Mercer), (Mercer, Harrison, Freese); Chicago 1 (Baez, Rizzo).PITTSBURGH IP H R ER BB SO NP ERAKuhl, L, 4-4 5.1 8 3 3 2 6 111 3.95Santana .2 0 0 0 0 2 10 3.20Neverauskas 2 1 0 0 0 3 25 8.31CHICAGO IP H R ER BB SO NP ERAMntgmry, W, 2-1 6 7 1 1 1 1 95 3.56Mazzoni, H, 1 .2 1 0 0 0 0 7 0.00Rosario, H, 2 1 0 0 0 1 2 16 0.84Strop, S, 1-2 1.1 1 0 0 0 1 22 2.02Inherited runners-scored—Santana 2-0, Rosario 1-0, Strop 1-0. HBP—Kuhl (Almora), Montgomery (Mercer). WP—Montgomery, Strop.T—3:00. A—40,097 (41,649).

WHITE SOX 1, RED SOX 0CHICAGO AB R H BI BB SO AVG.Anderson ss 4 0 1 0 0 1 .242Rondon 3b 4 0 1 0 0 2 .256Abreu 1b 3 0 0 0 1 0 .295Davidson dh 4 0 0 0 0 2 .234Smith c 4 1 2 0 0 0 .417Moncada 2b 4 0 0 0 0 3 .237Thompson cf 3 0 1 1 0 1 .131Palka rf 3 0 0 0 0 2 .265Tilson lf 3 0 1 0 0 1 .237TOTALS 32 1 6 1 1 12BOSTON AB R H BI BB SO AVG.Benintendi lf 4 0 1 0 0 0 .298Holt rf 3 0 0 0 1 2 .306Bogaerts ss 4 0 1 0 0 1 .283Moreland 1b 4 0 0 0 0 0 .295Nunez 2b 3 0 0 0 0 0 .255Devers 3b 3 0 1 0 0 1 .229Bradley Jr. cf 3 0 0 0 0 3 .194Swihart dh 3 0 0 0 0 2 .158Leon c 3 0 0 0 0 1 .244TOTALS 30 0 3 0 1 10CHICAGO 000 000 100—1 6 1BOSTON 000 000 000—0 3 0E—Rondon (2). LOB—Chicago 5, Boston 4. 2B—Smith (1), Benintendi (17), Devers (13). RBIs—Thompson (6).Runners left in scoring position—Boston 2 (Bradley Jr., Swihart). RISP—Chicago 1 for 2; Boston 0 for 6.Runners moved up—Moncada. GIDP—Moreland.DP—Chicago 2 (Abreu, Anderson, Covey), (Abreu, Rondon).CHICAGO IP H R ER BB SO NP ERACovey, W, 2-1 6 3 0 0 1 7 83 2.22Fry, H, 6 1 0 0 0 0 2 16 2.30Jones, H, 5 1 0 0 0 0 1 11 4.12Soria, S, 7-9 1 0 0 0 0 0 12 3.42BOSTON IP H R ER BB SO NP ERASale, L, 5-4 8 6 1 1 1 10 109 2.83Hembree 1 0 0 0 0 2 15 4.23Covey pitched to 1 batter in the 7th.Inherited runners-scored—Fry 1-0.T—2:24. A—36,593 (37,731).

YANKEES 4, METS 1NEW YORK (A) AB R H BI BB SO AVG.Gardner cf 3 1 2 2 1 0 .268Judge rf 2 0 0 1 1 1 .271Bird 1b 4 0 0 0 0 2 .186Stanton lf 4 1 1 1 0 1 .251Sanchez c 4 0 0 0 0 2 .197Gregorius ss 4 0 0 0 0 0 .237Andujar 3b 3 0 0 0 0 0 .301Tanaka p 2 1 0 0 0 0 .000Holder p 0 0 0 0 0 0 ---Green p 0 0 0 0 0 0 ---a-Hicks ph 1 0 0 0 0 1 .252Betances p 0 0 0 0 0 0 ---Chapman p 0 0 0 0 0 0 ---Torres 2b 3 1 2 0 0 1 .302TOTALS 30 4 5 4 2 8NEW YORK (N) AB R H BI BB SO AVG.Nimmo lf 3 1 1 1 0 0 .268Cabrera 2b 4 0 1 0 0 3 .286Conforto cf 4 0 0 0 0 1 .223Frazier 3b 4 0 1 0 0 1 .230Bruce rf 3 0 1 0 1 0 .226Mesoraco c 3 0 0 0 0 1 .212Gonzalez 1b 3 0 0 0 0 2 .239

deGrom p 2 0 0 0 0 1 .080b-Bautista ph 1 0 0 0 0 0 .206Sewald p 0 0 0 0 0 0 .000Rosario ss 3 0 0 0 0 2 .247TOTALS 30 1 4 1 1 11NEW YORK (A) 000 001 021—4 5 0NEW YORK (N) 100 000 000—1 4 1a-struck out for Green in the 8th. b-grounded out for deGrom in the 8th.E—Gonzalez (1). LOB—New York (A) 2, New York (N) 4. HR—Gardner (5), off deGrom; Stanton (15), off Sewald; Nimmo (8), off Tanaka. RBIs—Gardner 2 (21), Judge (44), Stanton (34), Nimmo (15). SF—Judge.Runners left in scoring position—New York (A) 2 (Bird 2); New York (N) 2 (Bruce, Mesoraco). RISP—New York (A) 0 for 1; New York (N) 0 for 4.GIDP—Judge, Bird, Mesoraco.DP—New York (A) 1 (Gregorius, Torres, Bird); New York (N) 2 (Gonzalez, Frazier), (Frazier, Cabrera, Gonzalez).NEW YORK (A) IP H R ER BB SO NP ERATanaka 5 1 1 1 1 8 75 4.58Holder 1 0 0 0 0 0 12 2.61Green, W, 4-0 1 2 0 0 0 2 24 2.03Betances, H, 5 1 0 0 0 0 1 9 3.67Chpmn, S, 16-17 1 1 0 0 0 0 13 1.35NEW YORK (N) IP H R ER BB SO NP ERAdeGrom, L, 4-1 8 4 3 2 2 8 101 1.57Sewald 1 1 1 1 0 0 15 4.58HBP—Chapman (Nimmo).T—2:28. A—42,961 (41,922).

BLUE JAYS 5, ORIOLES 1BALTIMORE AB R H BI BB SO AVG.Rickard lf 4 0 0 0 0 0 .228Jones cf 4 0 1 0 0 0 .281Machado ss 4 0 0 0 0 0 .317Valencia 3b 3 1 1 0 1 0 .279Schoop 2b 4 0 0 0 0 0 .224Trumbo dh 3 0 0 0 1 1 .284Mancini 1b 3 0 0 0 0 1 .228Wynns c 2 0 0 0 0 1 .222b-Sisco ph-c 1 0 0 0 0 0 .204Gentry rf 3 0 3 0 0 0 .237TOTALS 31 1 5 0 2 3TORONTO AB R H BI BB SO AVG.Granderson dh 3 0 1 0 0 1 .218a-Morales ph-dh 2 0 0 0 0 0 .200Solarte 3b 4 1 1 0 0 0 .246Hernandez lf 4 1 2 1 0 1 .258Smoak 1b 3 0 0 0 1 2 .244Pillar cf 4 1 2 1 0 1 .261Martin c 3 1 2 2 1 0 .176Grichuk rf 3 1 1 1 1 0 .153Diaz ss 4 0 3 0 0 0 .233Travis 2b 4 0 1 0 0 1 .198TOTALS 34 5 13 5 3 6BALTIMORE 010 000 000—1 5 0TORONTO 010 011 11X—5 13 1a-grounded out for Granderson in the 7th. b-flied out for Wynns in the 8th.E—Travis (1). LOB—Baltimore 5, Toronto 8. 2B—Gentry (3), Diaz (7). 3B—Hernandez (5). HR—Martin (6), off Cashner; Grichuk (4), off Cashner; Pillar (6), off Wright Jr.. RBIs—Hernandez (26), Pillar (24), Martin 2 (16), Grichuk (13). SB—Gentry (9). CS—Diaz (2).Runners left in scoring position—Baltimore 4 (Rickard, Machado 2, Wynns); Toronto 4 (Smoak, Diaz, Morales 2). RISP—Baltimore 0 for 7; Toronto 1 for 5.GIDP—Solarte.DP—Baltimore 1 (Mancini).BALTIMORE IP H R ER BB SO NP ERACashner, L, 2-8 6 9 3 3 2 4 95 4.98Scott 1 2 1 1 0 2 18 4.96Wright Jr. 1 2 1 1 1 0 31 6.46TORONTO IP H R ER BB SO NP ERAHapp, W, 8-3 7 2 1 0 2 3 105 3.71Oh, H, 7 .2 2 0 0 0 0 10 3.77Tepera, S, 3-6 1.1 1 0 0 0 0 8 2.81Inherited runners-scored—Tepera 2-0.T—2:44. A—28,863 (53,506).

INDIANS 4, TIGERS 1CLEVELAND AB R H BI BB SO AVG.Lindor ss 4 0 0 0 0 1 .291Brantley lf 4 0 1 0 0 0 .324Ramirez 3b 3 1 0 0 1 1 .294Encarnacion dh 4 1 1 0 0 2 .244Alonso 1b 4 1 3 1 0 0 .250Kipnis 2b 4 1 1 3 0 2 .206Chisenhall rf 4 0 1 0 0 2 .214Perez c 3 0 0 0 0 1 .133G.Allen cf 3 0 0 0 0 0 .244TOTALS 33 4 7 4 1 9DETROIT AB R H BI BB SO AVG.Martin cf 4 1 2 0 0 2 .264Castellanos rf 4 0 1 1 0 3 .329Cabrera 1b 4 0 2 0 0 1 .312Candelario 3b 4 0 0 0 0 2 .266Martinez dh 4 0 1 0 0 0 .242Goodrum lf 3 0 0 0 1 2 .237McCann c 4 0 0 0 0 2 .243Iglesias ss 4 0 1 0 0 0 .260Machado 2b 2 0 0 0 1 1 .213a-Hicks ph 1 0 0 0 0 1 .276TOTALS 34 1 7 1 2 14Cleveland 000 100 003—4 7 0Detroit 100 000 000—1 7 0a-struck out for Machado in the 9th.LOB—Cleveland 3, Detroit 8. 2B—Alonso (8), Martin (12), Castellanos (22), Iglesias (18). HR—Kipnis (4), off Greene. RBIs—Alonso (35), Kipnis 3 (25), Castellanos (34). SB—Martin (3).Runners left in scoring position—Detroit 5 (Martin, Castellanos, Martinez, McCann, Hicks). RISP—Cleveland 1 for 1; Detroit 1 for 9.Runners moved up—Iglesias.CLEVELAND IP H R ER BB SO NP ERABauer, W, 5-4 8 7 1 1 1 12 113 2.62C.Allen, S, 12-13 1 0 0 0 1 2 18 3.62DETROIT IP H R ER BB SO NP ERAFulmer 7 5 1 1 0 7 108 4.40Jimenez 1 0 0 0 0 2 13 2.30Greene, L, .2 1 2 3 3 1 0 22 4.15T—2:43. A—21,766 (41,297).

MARINERS 4, RAYS 3SEATTLE AB R H BI BB SO AVG.Gordon 2b 5 0 0 0 0 2 .285Segura ss 4 1 1 1 1 0 .340Haniger rf 4 0 1 1 0 2 .273Cruz dh 3 1 0 0 0 1 .251Seager 3b 4 0 2 0 0 1 .225Zunino c 4 0 1 0 0 2 .206Gamel lf 3 1 1 0 1 0 .277Heredia cf 4 1 1 1 0 0 .254Vogelbach 1b 2 0 1 1 1 0 .210Healy 1b 1 0 0 0 0 0 .243TOTALS 34 4 8 4 3 8TAMPA BAY AB R H BI BB SO AVG.Robertson ss 4 0 1 0 0 0 .263Cron dh 3 1 1 2 0 0 .257Duffy 3b 4 0 2 0 0 1 .316Ramos c 4 0 1 0 0 1 .2881-Refsnyder pr 0 0 0 0 0 0 .200Sucre c 0 0 0 0 0 0 .215Gomez rf 4 0 0 0 0 0 .189Bauers 1b 4 0 0 0 0 1 .000Field lf 4 0 0 0 0 1 .248Arroyo 2b 3 1 1 1 0 1 .297a-Wendle ph 0 0 0 0 0 0 .281Smith cf 3 1 2 0 0 0 .271TOTALS 33 3 8 3 0 5SEATTLE 002 110 000—4 8 1TAMPA BAY 000 010 020—3 8 0a-hit by pitch for Arroyo in the 9th.1-ran for Ramos in the 8th.E—Seager (5). LOB—Seattle 7, Tampa Bay 5. 2B—Segura (18), Zunino (5). HR—Arroyo (1), off Gonzales; Cron (14), off Colome. RBIs—Segura (40), Haniger (47), Heredia (8), Vogelbach (6), Cron 2 (35), Arroyo (5). SB—Segura (14). CS—Segura (4), Wendle (2).Runners left in scoring position—Seattle 5 (Gordon 2, Haniger, Gamel 2); Tampa Bay 3 (Duffy 2, Gomez). RISP—Seattle 3 for 10; Tampa Bay 1 for 4.GIDP—Cron, Ramos.DP—Seattle 2 (Seager, Gordon, Vogelbach), (Gordon, Vogelbach).SEATTLE IP H R ER BB SO NP ERAGnzales, W, 7-3 7.1 5 2 2 0 3 103 3.28Colome, H, 4 .1 1 1 1 0 0 8 4.33Diaz, S, 22-25 1.1 2 0 0 0 2 20 2.73TAMPA BAY IP H R ER BB SO NP ERAFont, L, 0-3 2.1 2 2 2 1 5 48 9.59Andriese 2.1 5 2 2 1 2 48 3.58Nuno 4.1 1 0 0 1 1 51 1.74Inherited runners-scored—Colome 1-1, Andriese 2-1, Nuno 2-0. HBP—Gonzales (Cron), Andriese (Cruz), Diaz (Wendle). WP—Colome.T—2:50. A—12,435 (42,735).

MARLINS 4, PADRES 0SAN DIEGO AB R H BI BB SO AVG.Pirela 2b 4 0 2 0 0 1 .278Hosmer 1b 4 0 2 0 0 0 .289Renfroe lf 2 0 0 0 1 0 .247Erlin p 0 0 0 0 0 0 .250c-Lopez ph 1 0 0 0 0 1 .181Hughes p 0 0 0 0 0 0 ---Villanueva 3b 2 0 0 0 0 1 .232b-Spangnbrg ph-3b 2 0 0 0 0 1 .193Reyes rf 4 0 0 0 0 2 .222Galvis ss 3 0 0 0 1 1 .231Ellis c 3 0 1 0 0 1 .304Margot cf 3 0 1 0 0 1 .214Lauer p 0 0 0 0 0 0 .200a-Jankowski ph-lf 2 0 0 0 0 1 .304TOTALS 30 0 6 0 2 10MIAMI AB R H BI BB SO AVG.Castro 2b 3 1 1 0 2 0 .292Anderson rf 5 0 3 0 0 2 .304Realmuto c 4 0 0 1 1 1 .303Bour 1b 3 2 1 0 2 1 .246Barraclough p 0 0 0 0 0 0 ---Maybin lf 4 1 2 0 0 0 .238Rojas ss-1b 4 0 0 0 0 2 .233Brinson cf 2 0 0 1 1 2 .167Rivera 3b 1 0 0 1 3 0 .184Smith p 3 0 1 1 0 1 .056Ziegler p 0 0 0 0 0 0 ---Steckenrider p 0 0 0 0 0 0 ---d-Shuck ph 1 0 0 0 0 0 .188Riddle ss 0 0 0 0 0 0 .214TOTALS 30 4 8 4 9 9SAN DIEGO 000 000 000—0 6 0MIAMI 000 211 00X—4 8 0a-grounded out for Lauer in the 6th. b-grounded out for Villanueva in the 6th. c-struck out for Erlin in the 8th. d-flied out for Steckenrider in the 8th.LOB—San Diego 6, Miami 12. 2B—Hosmer (19), Margot (11), Anderson (16), Maybin (10). RBIs—Realmuto (20), Brinson (22), Rivera (4), Smith (1). SB—Castro (3). SF—Brinson. S—Lauer.Runners left in scoring position—San Diego 1 (Hosmer); Miami 6 (Anderson 2, Bour, Maybin, Smith 2). RISP—San Diego 0 for 4; Miami 1 for 9.FIDP—Renfroe. GIDP—Spangenberg.DP—Miami 2 (Maybin, Castro), (Ziegler, Realmuto, Bour).SAN DIEGO IP H R ER BB SO NP ERALauer, L, 2-4 5 6 3 3 7 6 111 6.64Erlin 2 2 1 1 0 2 31 4.15Hughes 1 0 0 0 2 1 20 5.94MIAMI IP H R ER BB SO NP ERASmith, W, 5-6 5.1 4 0 0 2 5 92 3.70Ziegler, H, 2 1.2 1 0 0 0 2 17 6.83Steckenrider 1 1 0 0 0 2 17 4.33Barraclough 1 0 0 0 0 1 12 1.32Inherited runners-scored—Ziegler 3-0.T—3:00. A—10,654 (36,742).

GIANTS 9, NATIONALS 5SAN FRANCISCO AB R H BI BB SO AVG.Panik 2b 5 1 1 0 0 0 .265Posey c 5 1 1 0 0 0 .300McCutchen rf 5 2 2 1 0 0 .257Crawford ss 4 1 2 1 0 1 .327Sandoval 1b 5 1 2 1 0 2 .287Hanson 3b 3 2 2 1 0 0 .364e-Longoria ph-3b 1 0 0 1 0 0 .244Pence lf 4 0 2 2 0 0 .209Hernandez cf 4 1 2 2 0 1 .289

Suarez p 2 0 0 0 0 2 .000Moronta p 0 0 0 0 0 0 .000c-Jackson ph 1 0 0 0 0 1 .248Melancon p 0 0 0 0 0 0 ---Watson p 0 0 0 0 0 0 ---f-Williamson ph 1 0 1 0 0 0 .276Dyson p 0 0 0 0 0 0 ---Smith p 0 0 0 0 0 0 ---TOTALS 40 9 15 9 0 7WASHINGTON AB R H BI BB SO AVG.Turner ss 4 0 1 0 1 0 .258Harper rf 5 0 1 2 0 2 .228Rendon 3b 4 1 1 0 0 1 .267Reynolds 1b 4 0 1 0 0 2 .288Soto lf 4 1 1 2 0 1 .339Taylor cf 4 1 1 0 0 1 .216Difo 2b 3 1 1 0 0 1 .249Severino c 4 0 0 0 0 0 .200Strasburg p 0 0 0 0 0 0 .120Kelley p 0 0 0 0 0 0 ---a-Scherzer ph 1 0 0 0 0 0 .273Suero p 0 0 0 0 0 0 ---b-Sanchez ph 1 1 1 0 0 0 .190Miller p 0 0 0 0 0 0 ---d-Adams ph 1 0 1 1 0 0 .261Kintzler p 0 0 0 0 0 0 ---Grace p 0 0 0 0 0 0 ---Collins p 0 0 0 0 0 0 ---g-Goodwin ph 1 0 0 0 0 0 .176TOTALS 36 5 9 5 1 8SAN FRANCISCO 120 210 300—9 15 1WASHINGTON 000 221 000—5 9 0a-grounded out for Kelley in the 3rd. b-singled for Suero in the 5th. c-struck out for Moronta in the 6th. d-singled for Miller in the 6th. e-out on sacrifice fly for Hanson in the 7th. f-singled for Watson in the 8th. g-flied out for Collins in the 9th.E—Hanson (4). LOB—San Francisco 6, Washington 6. 2B—Panik (2), Crawford 2 (16), Sandoval (6), Pence (2), Taylor (16). 3B—Hanson (1). HR—McCutchen (6), off Strasburg; Hernandez (7), off Suero; Soto (3), off Suarez. RBIs—McCutchen (28), Crawford (28), Sandoval (19), Hanson (17), Pence 2 (5), Hernandez 2 (13), Longoria (32), Harper 2 (42), Soto 2 (8), Adams (34). SB—Crawford (2), Turner (18). SF—Longoria.Runners left in scoring position—San Francisco 4 (Panik, Sandoval, Hanson, Hernandez); Washington 3 (Turner, Reynolds 2). RISP—San Francisco 6 for 14; Washington 2 for 9.Runners moved up—Rendon.SAN FRANCISCO IP H R ER BB SO NP ERASuarez 4.1 6 4 4 1 5 85 5.06Moronta, W, 2-0 .2 0 0 0 0 0 6 1.57Melancon, H, 1 1 2 1 1 0 0 15 3.00Watson 1 1 0 0 0 2 10 2.17Dyson 1 0 0 0 0 0 10 2.22Smith 1 0 0 0 0 1 16 1.20WASHINGTON IP H R ER BB SO NP ERAStrasbrg, L, 6-6 2 5 3 3 0 2 35 3.46Kelley 1 1 0 0 0 1 18 4.38Suero 2 4 3 3 0 2 44 4.15Miller 1 0 0 0 0 2 9 0.00Kintzler .1 3 3 3 0 0 17 4.50Grace 1.2 2 0 0 0 0 29 4.05Collins 1 0 0 0 0 0 6 0.00Inherited runners-scored—Moronta 2-0, Grace 3-2. HBP—Melancon (Difo), Kintzler (Crawford).T—3:04. A—41,591 (41,313).

BREWERS 12, PHILLIES 4MILWAUKEE AB R H BI BB SO AVG.Cain cf 5 1 2 2 0 0 .284Barnes p 0 0 0 0 0 0 ---Yelich rf-cf 5 2 2 1 0 2 .303Aguilar 1b 4 2 1 2 1 2 .294Shaw 3b 3 2 1 1 2 0 .251Braun lf 4 2 2 5 0 0 .236c-Perez ph-rf 1 0 0 0 0 0 .243Villar 2b 4 0 0 0 0 2 .276Albers p 0 0 0 0 0 0 ---d-Choi ph-lf 1 0 1 0 0 0 .207Pina c 4 1 1 0 1 3 .217Arcia ss 5 2 2 1 0 2 .209Chacin p 1 0 1 0 0 0 .182Sogard 2b 1 0 0 0 0 0 .120TOTALS 38 12 13 12 4 11PHILADELPHIA AB R H BI BB SO AVG.Hernandez 2b 5 0 3 0 0 1 .263Herrera cf 5 0 0 0 0 3 .298Kingery ss 4 1 1 0 0 2 .212Santana 1b 2 1 1 2 1 0 .223Williams lf-rf 4 1 1 0 0 1 .230Alfaro c 4 0 1 0 0 1 .252Crawford 3b 2 1 0 0 1 1 .186Cozens rf 0 0 0 0 0 0 .222a-Valentin ph-lf 4 0 1 1 0 0 .182Velasquez p 1 0 0 0 0 0 .286Leiter Jr. p 1 0 0 0 0 1 .000Neris p 0 0 0 0 0 0 .000b-Knapp ph 0 0 0 1 0 0 .169Arano p 0 0 0 0 0 0 ---e-Altherr ph 1 0 0 0 0 1 .187TOTALS 33 4 8 4 2 11MILWAUKEE 320 600 010—12 13 0PHILADELPHIA 000 100 300—4 8 0a-grounded out for Cozens in the 2nd. b-out on sacrifice fly for Neris in the 7th. c-grounded out for Braun in the 9th. d-singled for Albers in the 9th. e-struck out for Arano in the 9th.LOB—Milwaukee 5, Philadelphia 7. 2B—Cain (12), Aguilar (9), Shaw (15), Pina (7), Kingery (13). 3B—Williams (1). HR—Braun (7), off Velasquez; Braun (8), off Leiter Jr.; Yelich (8), off Arano; Santana (10), off Chacin. RBIs—Cain 2 (20), Yelich (27), Aguilar 2 (34), Shaw (39), Braun 5 (29), Arcia (15), Santana 2 (37), Valentin (1), Knapp (4). SF—Santana, Knapp. S—Chacin 2.Runners left in scoring position—Milwaukee 2 (Aguilar, Arcia); Philadelphia 3 (Herrera 2, Crawford). RISP—Milwaukee 7 for 10; Philadelphia 1 for 5.MILWAUKEE IP H R ER BB SO NP ERAChacin, W, 5-1 6.1 5 4 4 1 7 93 3.58Albers 1.2 2 0 0 1 3 40 1.93

Barnes 1 1 0 0 0 1 19 2.25PHILADELPHIA IP H R ER BB SO NP ERAVlasquz, L, 4-7 3.2 9 10 10 2 4 74 4.95Leiter Jr. 2.1 2 1 1 1 4 47 2.08Neris 1 0 0 0 0 1 13 5.01Arano 2 2 1 1 1 2 30 2.21Inherited runners-scored—Albers 2-1, Leiter Jr. 1-1. HBP—Chacin (Crawford). WP—Velasquez, Chacin. PB—Alfaro (6).T—3:27. A—22,196 (43,647).

T H I S DAT E I N B A S E B A L L

JUNE 91901: The New York Giants set a major league record with 31 hits in beating Cin-cinnati 25-13. Al Selbach of the Giants went 6-for-7 with two doubles and four singles and scored four runs.1914: Honus Wagner became the first player in modern baseball to get 3,000 hits.1935: The St. Louis Cardinals became the 10th team in major league history to score a run in every inning in a 13-2 win over the Chicago Cubs.1946: Commissioner Happy Chandler imposed five-year suspensions on players who jumped to the Mexi-can League and three-year suspensions for those who broke the reserve clause.1963: Playing the first Sunday night game in major

league history because of excessive heat during the day, the Houston Colt .45s handed the San Francisco Giants their seventh straight loss in Houston, 3-0. Turk Farrell and Skinny Brown pitched the shutout.1966: Rich Rollins, Zoilo Versalles, Tony Oliva, Don Mincher and Harmon Killebrew homered in the seventh inning for the Minnesota Twins in a 9-4 victory over the Kansas City Athletics.1979: California’s Nolan Ryan struck out 16 batters as the Angels beat the Detroit Tigers 9-1. It was the 21st time in his career he struck out 15 or more batters in onegame.1986: Chicago pitcher Tom Seaver (306) and California Angels hurler Don Sutton (298) had the highest composite win total (604) for opposing pitchers since 1926, when Walter Johnson (406) faced Red Faber (197). Sutton pitched a two-hit shutout to beat the White Sox 3-0.

B OX S C O R E S

R O U N D U P/ M AT C H U P S

Cubs 3, Pirates 1: Kris Bryant had three hits and scored a run while batting leadoff for the first time in his career.White Sox 1, Red Sox 0: Trayce Thomp-son had an RBI single in the seventh inning off Chris Sale, and Dylan Covey pitched six innings as part of a three-hitter. Yankees 4, Mets 1: Brett Gardner hit a tiebreaking, two-run homer off Jacob deGrom, and the Yanks won despite losing Masahiro Tanaka to hamstring problems.Mariners 4, Rays 3: Marco Gonzales won his fourth straight start and surging Seattle won for their 16th win in 20 games.Giants 9, Nationals 5: Nationals pitcher Stephen Strasberg exited after two innings because of an apparent injury, and San Francisco rapped eight extra-base hits to beat Washington.Blue Jays 5, Orioles 1: J.A. Happ

allowed two hits in seven innings to earn his 100th career victory, and Toronto won consecutive games for the first time in more than a month.Indians 4, Tigers 1: Jason Kipnis hit a tiebreaking, three-run homer in the ninth inning.Marlins 4, Padres 0: Caleb Smith pitched into the sixth inning and had an RBI single for his first career hit.Brewers 12, Phillies 4: Ryan Braun homered twice and drove in five runs, and Milwaukee busted out of an offensive funk to snap a three-game losing streak.

LATEHouston at TexasL.A. Angels at MinnesotaKansas City at OaklandSt. Louis at CincinnatiArizona at ColoradoAtlanta at L.A. Dodgers

T O DAY ’ S P I T C H I N G C O M PA R I S O N

NATIONAL LEAGUE 2018 TEAM 2017 VS OPPTEAMS PITCHERS TIME W-L ERA REC W-L IP ERASan Fran. Rodriguez (R) 1-0 1.93 1-0 0-0 0.0 0.00Washington Gonzalez (L) 12:05p 6-2 2.17 7-4 0-1 5.0 5.40

Milwaukee Suter (L) 5-4 4.55 5-6 0-0 0.0 0.00Philadelphia Arrieta (R) 1:05p 5-3 2.66 5-6 0-0 0.0 0.00

Pittsburgh Kingham (R) 2-2 4.03 2-3 0-0 5.2 4.76Chicago Lester (L) 2:20p 6-2 2.44 9-3 1-0 11.0 6.55

St. Louis Wacha (R) 7-1 2.41 9-3 2-0 11.2 3.09Cincinnati Castillo (R) 4:10p 4-6 5.64 6-7 0-1 5.0 5.40

San Diego Ross (R) 5-3 3.31 9-3 0-0 5.1 5.06Miami Straily (R) 4:10p 2-2 3.50 5-2 0-1 5.2 6.35

Arizona Koch (R) 4-3 3.76 5-4 0-0 0.0 0.00Colorado Bettis (R) 7:15p 4-1 4.02 7-5 0-0 0.0 0.00

Atlanta Sanchez (R) 1-0 2.16 3-1 0-0 0.0 0.00Los Angeles Wood (L) 9:10p 1-4 4.48 6-6 0-0 0.0 0.00

AMERICAN LEAGUE 2018 TEAM 2017 VS OPPTEAMS PITCHERS TIME W-L ERA REC W-L IP ERABaltimore Gausman (R) 3-5 4.63 4-8 1-0 6.0 4.50Toronto Sanchez (R) 1:07p 3-5 4.48 4-8 1-0 8.0 1.13

Los Angeles Skaggs (L) 4-4 3.27 6-6 0-0 6.0 3.00Minnesota Gibson (R) 2:10p 1-3 3.54 6-6 0-0 6.0 3.00

Kansas City Duffy (L) 2-6 5.81 3-10 0-0 0.0 0.00Oakland Cahill (R) 4:05p 1-2 2.77 3-5 0-0 4.2 7.71

Chicago Rodon (L) 0-0 0.00 0-0 0-0 0.0 0.00Boston Price (L) 4:05p 6-4 4.08 8-4 0-0 0.0 0.00

Cleveland Clevinger (R) 4-2 3.36 5-7 0-0 0.0 0.00Detroit Fiers (R) 4:10p 5-3 4.33 7-4 1-0 6.0 1.50

Seattle Hernandez (R) 6-4 5.33 8-5 1-0 8.0 1.13Tampa Bay Snell (L) 4:10p 7-3 2.36 7-6 0-0 6.0 0.00

Houston Morton (R) 7-1 2.84 7-5 1-0 13.0 2.08Texas Minor (L) 7:15p 4-4 5.76 5-6 0-1 9.2 6.52

INTERLEAGUE 2018 TEAM 2017 VS OPPTEAMS PITCHERS TIME W-L ERA REC W-L IP ERAYankees German (R) 0-4 5.44 2-3 0-0 0.0 0.00Mets Matz (L) 7:15p 2-4 3.42 6-5 0-0 0.0 0.00

KEY: TEAM REC-Team’s Record in games started by today’s pitcher. VS OPP-Pitcher’s record versus this opponent.

THURSDAY’S GAMESAmerican LeagueMinnesota 7, Chicago White Sox 2Toronto 5, Baltimore 4, 10 inningsDetroit 7, Boston 2Seattle 5, Tampa Bay 4Houston 5, Texas 2Oakland 4, Kansas City 1National LeagueCincinnati 7, Colorado 5, 13 inningsL.A. Dodgers 8, Pittsburgh 7St. Louis 4, Miami 1Chicago Cubs 4, Philadelphia 3

SUNDAY’S GAMESAmerican LeagueChicago White Sox at Boston, 1:05 p.m.Baltimore at Toronto, 1:07 p.m.Cleveland at Detroit, 1:10 p.m.Seattle at Tampa Bay, 1:10 p.m.L.A. Angels at Minnesota, 2:10 p.m.Houston at Texas, 3:05 p.m.Kansas City at Oakland, 4:05 p.m.National LeagueSan Diego at Miami, 1:10 p.m.St. Louis at Cincinnati, 1:10 p.m.Milwaukee at Philadelphia, 1:35 p.m.Pittsburgh at Chicago Cubs, 2:20 p.m.Arizona at Colorado, 3:10 p.m.San Francisco at Washington, 4:05 p.m.Atlanta at L.A. Dodgers, 4:10 p.m.InterleagueN.Y. Yankees at N.Y. Mets, 8:05 p.m.

B A S E B A L L C A L E N DA R

JUNE 15: International amateur signing period closes.JULY 2: International amateur signing period opens.JULY 6: Last day to sign for amateur draft picks subject to deadline.JULY 17: All-Star Game, Washington.JULY 29: Hall of Fame inductions, Cooperstown, N.Y.JULY 31: Last day to trade a player without securing waivers.OCT. 2-3: Wild-card games.DEC. 10-13: Winter meetings, Las Vegas.

T O P T E N

AMERICAN LEAGUE

Player G AB R H Pct.

Betts Bos 48 184 52 66 .359

Segura Sea 59 249 46 85 .341

Altuve Hou 64 260 37 88 .338

Castellanos Det 61 248 32 82 .331

Simmons LAA 59 215 32 71 .330

Brantley Cle 50 203 33 66 .325

MMachado Bal 61 236 32 76 .322

JMartinez Bos 60 229 40 72 .314

Rosario Min 59 234 39 73 .312

MDuffy TB 46 183 12 57 .311

NATIONAL LEAGUE

Player G AB R H Pct.

Kemp LAD 60 192 28 67 .349

Gennett Cin 61 227 32 78 .344

FFreeman Atl 62 237 39 80 .338

Markakis Atl 62 247 39 81 .328

Arenado Col 57 214 39 70 .327

BCrawford SF 60 213 26 69 .324

Dickerson Pit 57 220 31 71 .323

Almora ChC 54 175 35 55 .314

Martinez StL 57 212 25 66 .311

Belt SF 53 192 32 59 .307

Through June 7

The Sun / Saturday, June 9, 2018 www.yoursun.com SP Page 5

SCOREBOARDHOCKEY

ECHL PLAYOFF GLANCEAll Times EasternDIVISION SEMIFINALS(Best-of-7; x-if necessary)Eastern ConferenceNorth DivisionAdirondack 4, Worcester 2Friday, April 13: Adirondack 3, Worcester 0Saturday, April 14: Worcester 2, Adirondack 0Sunday, April 15: Adirondack 3, Worcester 1Wednesday, April 18: Adirondack 2, Worcester 1Saturday, April 21: Worcester 6, Adirondack 5Monday, April 23: Adirondack 3, Worcester 1Manchester 4, Reading 0Friday, April 13: Manchester 3, Reading 2, OTSaturday, April 14: Manchester 3, Reading 2, OTMonday, April 16: Manchester 4, Reading 3, OTWednesday, April 18: Manchester 3, Reading 0South DivisionFlorida 4, Atlanta 0Monday, April 16: Florida 4, Atlanta 1Tuesday, April 17: Florida 3, Atlanta 2Thursday, April 19: Florida 4, Atlanta 2Friday, April 20: Florida 3, Atlanta 2, OTOrlando 4, South Carolina 0Thursday, April 12: Orlando 2, South Carolina 0Saturday, April 14: Orlando 2, South Carolina 1Thursday, April 19: Orlando 2, South Carolina 1, OTSaturday, April 21: Orlando 2, South Carolina 1, OT

Western ConferenceCentral DivisionToledo 4, Indy 0Friday, April 13: Toledo 4, Indy 3, OTSunday, April 15: Toledo 4, Indy 3Wednesday, April 18: Toledo 3, Indy 1Thursday, April 19: Toledo 3, Indy 2, OTFort Wayne 4, Cincinnati 1Saturday, April 14: Fort Wayne 4, Cincinnati 3, OTSunday, April 15: Fort Wayne 3, Cincinnati 1Thursday, April 19: Cincinnati 7, Fort Wayne 6, OTSaturday, April 21: Fort Wayne 2, Cincinnati 1Sunday, April 22: Fort Wayne 4, Cincinnati 2Mountain DivisionColorado 4, Wichita 2Sunday, April 15: Colorado 2, Wichita 1, OTMonday, April 16: Colorado 5, Wichita 2Wednesday, April 18: Colorado 4, Wichita 2Friday, April 20: Wichita 6, Colorado 0Saturday, April 21: Wichita 5, Colorado 4, OTMonday, April 23: Colorado 5, Wichita 3Idaho 4, Allen 3Friday, April 13: Allen 3, Idaho 2Saturday, April 14: Allen 5, Idaho 4Wednesday, April 18: Allen 5, Idaho 3Friday, April 20: Idaho 2, Allen 1Sunday, April 22: Idaho 2, Allen 1Tuesday, April 24: Idaho 6, Allen 3Wednesday, April 25: Idaho 4, Allen 1

DIVISION FINALS(Best-of-7; x-if necessary)Eastern ConferenceNorth DivisionAdirondack 4, Manchester 2Friday, April 27: Manchester 5, Adirondack 3Saturday, April 28: Adirondack 5, Manchester 1Tuesday, May 1: Adirondack 5, Manchester 3Thursday, May 3: Manchester 3, Adirondack 0Sunday, May 6: Adirondack 6, Manchester 0Monday, May 7: Adirondack 3, Manchester 2, OTSouth DivisionFlorida 4, Orlando 1Friday, April 27: Florida 4, Orlando 1Saturday, April 28: Florida 5, Orlando 1Thursday, May 3: Florida 5, Orlando 1Friday, May 4: Orlando 5, Florida 3Sunday, May 6: Florida 5, Orlando 2

Western ConferenceCentral DivisionFort Wayne 4, Toledo 2Saturday, April 28: Fort Wayne 5, Toledo 3Sunday, April 29: Toledo 2, Fort Wayne 1Wednesday, May 2: Toledo 4, Fort Wayne 3Friday, May 4: Fort Wayne 3, Toledo 1Saturday, May 5: Fort Wayne 4, Toledo 1Tuesday, May 8: Fort Wayne 4, Toledo 2Mountain DivisionColorado 4, Idaho 0Saturday, April 28: Colorado 1, Idaho 0, OTSunday, April 29: Colorado 6, Idaho 2Wednesday, May 2: Colorado 3, Idaho 2Thursday, May 3: Colorado 1, Idaho 0, OT

Conference Finals(Best-of-7; x-if necessary)Eastern ConferenceFlorida 4, Adirondack 1Friday, May 11: Florida 4, Adirondack 3Saturday, May 12: Adirondack 3, Florida 2, OTWednesday, May 16: Florida 3, Adirondack 2Friday, May 18: Florida 7, Adirondack 3Saturday, May 19: Florida 3, Adirondack 2

Western ConferenceColorado 4, Fort Wayne 3Saturday, May 12: Colorado 3, Fort Wayne 2, OTSunday, May 13: Fort Wayne 3, Colorado 2Wednesday, May 16: Fort Wayne 4, Colorado 2Friday, May 18: Colorado 2, Fort Wayne 1Saturday, May 19: Colorado 4, Fort Wayne 3, OTTuesday, May 22: Fort Wayne 3, Colorado 2Wednesday, May 23: Colorado 4, Fort Wayne 3, OT

Kelly Cup Finals(Best-of-7; x-if necessary)Florida 3, Colorado 3Friday, May 25: Colorado 3, Florida 1Sunday, May 27: Florida 4, Colorado 3Wednesday, May 30: Colorado 5, Florida 4, OTFriday, June 1: Florida 7, Colorado 6, OTSaturday, June 2: Florida 5, Colorado 0Wednesday, June 6: Colorado 4, Florida 2Saturday, June 9: Colorado at Florida, 7:00 p.m.

MINOR LEAGUES

FLORIDA STATE LEAGUE GLANCEAll Times EDTNorth Division W L Pct. GBDaytona (Reds) 32 24 .571 —Lakeland (Tigers) 33 30 .524 2½ Tampa (Yankees) 34 34 .500 4Clearwater (Phillies) 27 32 .458 6½ Dunedin (Blue Jays) 25 33 .431 8Florida (Braves) 24 32 .429 8South Division W L Pct. GBPalm Beach (Cardinals) 34 21 .618 —Jupiter (Marlins) 36 23 .610 —Bradenton (Pirates) 31 25 .554 3½ Charlotte (Rays) 26 31 .456 9St. Lucie (Mets) 26 31 .456 9Fort Myers (Twins) 24 36 .400 12½

Friday’s GamesBradenton 10, Tampa 9Palm Beach 7, Daytona 6St. Lucie 2, Lakeland 0Jupiter at Florida, ppd.Clearwater 8, Charlotte 5Dunedin 8, Fort Myers 6Saturday’s GamesDaytona at Palm Beach, 5:30 p.m.Dunedin at Fort Myers, 6 p.m.St. Lucie at Lakeland, 6 p.m.Clearwater at Charlotte, 6:05 p.m.Bradenton at Tampa, 6:30 p.m.Jupiter at Florida, 6:31 p.m.Sunday’s GamesClearwater at Charlotte, 12:35 a.m.Jupiter at Florida, 11 a.m.Bradenton at Tampa, 1 p.m.Daytona at Palm Beach, 1 p.m.St. Lucie at Lakeland, 1 p.m.Dunedin at Fort Myers, 4 p.m.

PRO BASKETBALL

NBAPLAYOFFSAll times EasternNBA FINALS(Best-of-7; x-if necessary)GOLDEN STATE 3, CLEVELAND 0May 31: Golden State 124, Cleveland 114, OTJune 3: Golden State 122, Cleveland 103Wednesday: Golden State 110, Cleveland 102Friday: Golden State at Cleveland, latex-Monday: Cleveland at Golden State, 9 p.m.x-Thursday, June 14: Golden State at

Cleveland, 9 p.m.x-Sunday, June 17: Cleveland at Golden State, 8 p.m.

WNBAEASTERN CONFERENCE W L PCT GBConnecticut 6 1 .857 —Atlanta 4 3 .571 2Washington 5 4 .556 2Chicago 3 3 .500 2½New York 2 4 .333 3½Indiana 0 7 .000 6WESTERN CONFERENCE W L PCT GBSeattle 6 2 .750 —Los Angeles 4 2 .667 1Phoenix 5 3 .625 1Dallas 4 3 .571 1½Minnesota 3 5 .375 3Las Vegas 1 6 .143 4½

Thursday’s GamesMinnesota 88, Washington 80Connecticut 88, New York 86Seattle 88, Los Angeles 63Friday’s GamesAtlanta 87, Las Vegas 83Dallas 89, Indiana 83Chicago at Phoenix, lateToday’s GameMinnesota at Connecticut, 2 p.m.Sunday’s GamesIndiana at New York, 3 p.m.Chicago at Los Angeles, 5 p.m.Las Vegas at Phoenix, 6 p.m.Atlanta at Seattle, 7 p.m. ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALLTodayNational LeagueFAVORITE LINE UNDERDOG LINEat Washington -165 San Fran +155at Philadelphia -125 Milwaukee +115at Chicago -180 Pittsburgh +165St. Louis -125 at Cincinnati +115San Diego -109 at Miami -101at Colorado -135 Arizona +125at Los Angeles -180 Atlanta +165American Leagueat Toronto -130 Baltimore +120at Minnesota -105 Los Angeles -105at Oakland -185 Kansas City +170at Boston -230 Chicago +210Cleveland -160 at Detroit +150at Tampa Bay -130 Seattle +120Houston -180 at Texas +165InterleagueN.Y. Yankees -150 at N.Y. Mets +140

Updated odds available at Pregame.com

TRANSACTIONS

BASEBALLCOMMISSIONER’S OFFICE — Suspended San Diego LHP Jose Torres for the remainder of the season for violating Major League Baseball’s Joint Domestic Violence, Sexual Assault and Child Abuse Policy.American LeagueBOSTON RED SOX — Optioned LHP Jalen Beeks to Pawtucket (IL). Selected the contract of RHP Justin Haley from Pawtucket.CLEVELAND INDIANS — Signed LHP Ronald Parra to a minor league contract.HOUSTON ASTROS — Designated C Tim Federowicz for assignment. Reinstated C Brian McCann from the 10-day DL.KANSAS CITY ROYALS — Recalled OF Paulo Orlando from Omaha (PCL).LOS ANGELES ANGELS — Placed RHP/DH Shohei Ohtani and UT Kaleb Cowart on the 10-day DL, both retroactive to Thursday. Selected the contract of INF Jose Fernandez from Salt Lake (PCL). Recalled INF Nolan Fontana from Salt Lake.OAKLAND ATHLETICS — Optioned RHP Ryan Dull to Nashville (PCL). Reinstated RHP Santiago Casilla from the 10-day DL.SEATTLE MARINERS — Placed RHPs Juan Nicasio and Dan Altavilla on the 10-day DL, ret-roactive to Thursday. Selected the contract of RHP Mike Morin from Tacoma (PCL). Recalled INF Daniel Vogelbach from Tacoma.TAMPA BAY RAYS — Recalled INF Jake Bauers from Durham (IL).National LeagueCOLORADO ROCKIES — Placed LHP Mike Dunn on the 10-day DL. Recalled RHP Jeff Hoffman from Albuquerque (PCL).NEW YORK METS — Placed RHP Jeurys Familia on the 10-day DL, retroactive to Thursday. Assigned LHP Buddy Baumann and INF Phillip Evans to Las Vegas (PCL). Recalled RHP Jacob Rhame from Las Vegas. Sent OF Yoenis Cespedes to Binghamton (EL) for a rehab assignment.PITTSBURGH PIRATES — Placed RHP Richard Rodriguez on the 10-day DL, retroactive to Thursday. Recalled RHP Dovydas Neverauskas from Indianapolis (IL).ST. LOUIS CARDINALS — Placed LHP Tyler Lyons on the 10-day DL, retroactive to Wednesday. Recalled RHP Mike Mayers from Memphis.SAN DIEGO PADRES — Sent RHP Phil Maton to San Antonio (TL) for a rehab assignment.SAN FRANCISCO GIANTS — Promoted Megan Brown to manager of media relations.American AssociationCLEBURNE RAILROADERS — Signed OF Chevy Clarke.LINCOLN SALTDOGS — Released RHP Leland Tilley.SIOUX FALLS CANARIES — Released RHP Zach Staniewicz.TEXAS AIRHOGS — Released RHP Mario Mendoza.Can-Am LeagueTROIS-RIVIERES AIGLES — Released LHP Kramer Sneed and RHP Owen Boon.Frontier LeagueFLORENCE FREEDOM — Signed RHP Jake Harberer.LAKE ERIE CRUSHERS — Signed RHP Austin Orvis.WINDY CITY THUNDERBOLTS — Released LHP Jaramy Jacobs.

BASKETBALLNational Basketball AssociationATLANTA HAWKS — Named Melvin Hunt, Chris Jent, Greg Foster, Marlon Garnett and Matt Hill assistant coaches and Nate Babcock special assistant to the head coach.

HOCKEYNational Hockey LeagueCAROLINA HURRICANES — Signed F Andrew Poturalski to a one-year, two-way contract.LOS ANGELES KINGS — Announced assistant coach Pierre Turgeon will not return next season.

OLYMPIC SPORTSUSADA — Announced American cyclist Roger Ainslie accepted a four-year sanction after testing positive for a prohibited substance and reduced the suspension by six months for prompt admission of the violation.

SOCCERNational Women’s Soccer LeagueSKY BLUE FC — Signed D Cassidy Benintente as a national team replacement player.

COLLEGESCLARKE — Named Aaron Christensen offensive coordinator/quarterbacks coach and Adam Hicks defensive coordinator/secondary coach.FLORIDA GULF COAST — Announced graduate women’s basketball F Destiny Washington-Mabon is transferring from Ball State.KANSAS STATE — Named Pete Hughes baseball coach.LSU ALEXANDRIA — Announced senior women’s tennis player Kirsty Venter is transferring from Arkansas State.RUTGERS — Named Kristen Butler softball coach.

HORSE RACING

BELMONT STAKESODDSThe fi eld for Saturday’s 150th Belmont Stakes, with post position, horse, jockey and odds:PP Horse Jockey Odds1. Justify Mike Smith 4-52. Free Drop Billy Robby Albarado 30-13. Bravazo Luis Saez 8-14. Hofburg Irad Ortiz 9-25. Restoring Hope Florent Geroux 30-16. Gronkowski Jose Ortiz 12-17. Tenfold Ricardo Santanao Jr. 12-18. Vino Rosso John Velazquez 8-19. Noble Indy Javier Castellano 30-110. Blended Citizen Kyle Frey 15-1Trainers (by post position): 1. Bob Baffert. 2. Dale Romans. 3. D. Wayne Lukas. 4. William Mott. 5. Bob Baffert. 6. Chad Brown. 7. Steve Asmussen. 8. Todd Pletcher. 9. Todd Pletcher.

10. Doug O’Neill.Owners (by post position): 1. China Horse Club, Head of Plains Partners LLC, Starlight Racing, WinStar Farm. 2. Albaugh Family Stables. 3. Calumet Farm. 4. Juddmonte Farms Inc. 5. Gary & Mary West Stables. 6. Phoenix Thoroughbred LLC. 7. Winchell Thoroughbreds. 8. Repole Stable and St. Elias Stable. 9. WinStar Farm LLC and Repole Stable. 10. Greg Hall, SAYJAY Racing LLC and Brooke Hubbard.Weights: 126 pounds. Distance: 1 ½ miles. Purse: $1.5 million. First place: $800,000. Second place: $280,000. Third place: $150,000. Fourth place: $100,000. Fifth place: $60,000. Post time: 6:46 p.m. EDT.

PRO HOCKEY

NHL STANLEY CUP PLAYOFFSAll times EasternSTANLEY CUP FINAL(Best-of-7; x-if necessary)WASHINGTON 4, VEGAS 1May 28: Vegas 6, Washington 4 May 30: Washington 3, Vegas 2June 2: Washington 3, Vegas 1June 4: Washington 6, Vegas 2 Thursday: Washington 4, Vegas 3

LATE THURSDAYCAPITALS 4, GOLDEN KNIGHTS 3WASHINGTON 0 2 2 — 4VEGAS 0 3 0 — 3First Period—None. Penalties—Miller, VGK, (interference), 11:44.Second Period—1, Washington, Vrana 3 (Kuznetsov, Wilson), 6:24. 2, Vegas, Schmidt 3 (Marchessault, Smith), 9:40. 3, Washington, Ovechkin 15 (Backstrom, Carlson), 10:14 (pp). 4, Vegas, Perron 1 (Miller, Tatar), 12:56. 5, Vegas, Smith 5 (Tuch, Theodore), 19:31 (pp). Penalties—Theodore, VGK, (tripping), 0:21; Djoos, WSH, (high sticking), 3:19; McNabb, VGK, (tripping), 9:51; Ovechkin, WSH, (trip-ping), 17:46; Smith, VGK, (roughing), 19:31; Orpik, WSH, (roughing), 19:31; Tuch, VGK, (roughing), 19:31; Beagle, WSH, (roughing), 19:31.Third Period—6, Washington, Smith-Pelly 7 (Orpik), 9:52. 7, Washington, Eller 7 (Burakovsky, Connolly), 12:23. Penalties—Tatar, VGK, (hooking), 5:37.Shots on Goal—Washington 9-11-13—33. Vegas 7-13-11—31.Power-play opportunities—Washington 1 of 4; Vegas 1 of 2.Goalies—Washington, Holtby 15-7 (31 shots-28 saves). Vegas, Fleury 13-6 (33-29).T—2:44.Referees—Marc Joannette, Wes McCauley. Linesmen—Matt MacPherson, Jonny Murray.

TENNIS

ATP WORLD TOUR/WTA TOURFRENCH OPENFriday’s results from the French Open at Stade Roland Garros (seedings in parentheses): Men’s SinglesSemifi nalRafael Nadal (1), Spain, def. Juan Martin del Potro (5), Argentina, 6-4, 6-1, 6-2.Dominic Thiem (7), Austria, def. Marco Cecchinato, Italy, 7-5, 7-6 (10), 6-1.Men’s DoublesSemifi nalOliver Marach, Austria and Mate Pavic (2), Croatia, def. Feliciano Lopez, Spain and Marc Lopez (12), Spain, 6-4, 7-5.Women’s DoublesSemifi nalsMakoto Ninomiya, Japan and Eri Hozumi, Japan, def. Zhaoxuan Yang, China and Hao-Ching Chan (8), Taiwan, 6-2, 6-2.Barbora Krejcikova, Czech Republic and Katerina Siniakova (6), Czech Republic, def. Barbora Strycova, Czech Republic and Andrea Sestini Hlavackova (2), Czech Republic, 6-3, 6-2.

SHOW COURT MATCHUPSToday at ParisCourt Philippe ChatrierSimona Halep (1), Romania, vs. Sloane Stephens (10), United StatesNicolas Mahut, France and Pierre-Hugues Herbert (6), France, vs. Oliver Marach, Austria and Mate Pavic (2), CroatiaCourt 1Sebastian Baez (1), Argentina, vs. Chun Hsin Tseng (4), TaiwanCaty Mcnally, United States, vs. Cori Gauff (16), United StatesNaoki Tajima, Japan and Ondrej Styler, Czech Republic, vs. Chun Hsin Tseng, Taiwan and Ray Ho (5), TaiwanYuki Naito, Japan and Naho Sato (3), Japan, vs. Caty Mcnally, United States and Iga Swiatek, Poland

AUTO RACING

NASCAR MONSTER ENERGY CUPFIREKEEPS CASINO 400After Friday qualifying for Sunday’s race at Michigan International Speedway, Brooklyn, Mich. Lap length: 2 miles(Car number in parentheses)1. (41) Kurt Busch, Ford, 203.361 mph.2. (2) Brad Keselowski, Ford, 203.166.3. (18) Kyle Busch, Toyota, 203.120.4. (4) Kevin Harvick, Ford, 202.954.5. (22) Joey Logano, Ford, 202.168.6. (10) Aric Almirola, Ford, 201.607.7. (17) Ricky Stenhouse Jr., Ford, 201.263.8. (20) Erik Jones, Toyota, 201.140.9. (12) Ryan Blaney, Ford, 200.792.10. (11) Denny Hamlin, Toyota, 200.401.11. (31) Ryan Newman, Chevrolet, 200.061.12. (14) Clint Bowyer, Ford, 199.784.13. (9) Chase Elliott, Chevrolet, 200.535.14. (24) William Byron, Chevrolet, 200.490.15. (21) Paul Menard, Ford, 200.328.16. (3) Austin Dillon, Chevrolet, 200.323.17. (78) Martin Truex Jr., Toyota, 200.228.18. (37) Chris Buescher, Chevrolet, 200.083.19. (6) Matt Kenseth, Ford, 199.806.20. (48) Jimmie Johnson, Chevrolet, 199.784.21. (88) Alex Bowman, Chevrolet, 199.700.22. (19) Daniel Suarez, Toyota, 199.645.23. (34) Michael McDowell, Ford, 199.358.24. (1) Jamie McMurray, Chevrolet, 199.302.25. (47) AJ Allmendinger, Chevrolet, 199.049.26. (42) Kyle Larson, Chevrolet, 198.999.27. (38) David Ragan, Ford, 198.741.28. (43) Bubba Wallace, Chevrolet, 198.555.29. (95) Kasey Kahne, Chevrolet, 197.954.30. (32) Matt DiBenedetto, Ford, 197.704.31. (13) Ty Dillon, Chevrolet, 196.915.32. (72) Corey LaJoie, Chevrolet, 194.437.33. (15) Ross Chastain, Chevrolet, 194.170.34. (23) Gray Gaulding, Toyota, 192.647.35. (51) BJ McLeod, Chevrolet, 192.082.36. (00) Landon Cassill, Chevrolet, 191.449.37. (7) DJ Kennington, Chevrolet, 187.896.38. (66) Timmy Hill, Toyota, 186.446.39. (99) Garrett Smithley, Chevrolet, 186.442.

INDYCAR DXC TECHNOLOGY 600Friday’s qualifying results for today’s race at Texas Motor Speedway, Fort Worth, TexasLap length: 1.5 miles(Car number in parentheses)All cars Dallara chassis1. (1) Josef Newgarden, Chevrolet, 220.613 mph.2. (22) Simon Pagenaud, Chevrolet, 220.311.3. (12) Will Power, Chevrolet, 220.194.4. (6) Robert Wickens, Honda, 219.561.5. (18) Sebastien Bourdais, Honda, 219.302.6. (14) Tony Kanaan, Chevrolet, 219.157.7. (9) Scott Dixon, Honda, 219.112.8. (27) Alexander Rossi, Honda, 218.894.9. (30) Takuma Sato, Honda, 218.578.10. (28) Ryan Hunter-Reay, Honda, 218.553.11. (98) Marco Andretti, Honda, 218.430.12. (23) Charlie Kimball, Chevrolet, 218.145.13. (10) Ed Jones, Honda, 218.120.14. (20) Ed Carpenter, Chevrolet, 218.057.15. (5) James Hinchcliffe, Honda, 217.590.16. (26) Zach Veach, Honda, 217.473.17. (88) Gabby Chaves, Chevrolet, 217.149.18. (21) Spencer Pigot, Chevrolet, 216.895.19. (4) Matheus Leist, Chevrolet, 216.607.20. (15) Graham Rahal, Honda, 216.092.21. (19) Zachary Claman De Melo, Honda, 215.813.22. (59) Max Chilton, Chevrolet, 214.275.

GOLF

PGA TOURFEDEX ST. JUDE CLASSICFriday’s leaders at TPC Southwind, Memphis, Tenn. Purse: $6.6 million; Yardage: 7,244; Par: 70 (35-35)

SECOND ROUNDDustin Johnson 67-63—130Ryan Blaum 67-64—131Andrew Putnam 67-64—131C.T. Pan 67-65—132Wesley Bryan 66-66—132Brandt Snedeker 71-62—133Chez Reavie 67-67—134Seamus Power 65-69—134Richy Werenski 68-67—135Dominic Bozzelli 67-68—135Denny McCarthy 68-67—135Troy Merritt 66-69—135Brooks Koepka 66-69—135Steve Stricker 66-70—136J.B. Holmes 69-67—136Stuart Appleby 66-70—136Phil Mickelson 66-70—136Stewart Cink 68-68—136Scott Stallings 67-70—137Grant Hirschman 68-69—137John Peterson 68-69—137Matt Jones 67-70—137Charl Schwartzel 68-69—137Fabián Gómez 66-71—137Luke List 69-68—137Michael Kim 66-71—137Peter Uihlein 69-68—137Conrad Shindler 70-67—137Ryan Palmer 68-70—138Brandon Harkins 66-72—138Grayson Murray 72-66—138Cody Gribble 69-69—138William McGirt 68-70—138Keith Mitchell 69-69—138Chris Kirk 66-72—138Ken Duke 72-66—138Trey Mullinax 69-69—138Tyler Duncan 69-69—138J.T. Poston 70-68—138Vaughn Taylor 71-68—139Brian Gay 69-70—139Charles Howell III 70-69—139Austin Cook 69-70—139Retief Goosen 67-72—139Cameron Percy 71-68—139Scottie Scheffl er 71-68—139Nicholas Lindheim 71-68—139A.J. McInerney 70-69—139Zecheng Dou 71-68—139Harold Varner III 70-69—139Chad Campbell 68-71—139Zac Blair 72-67—139Henrik Stenson 68-71—139Shane Lowry 72-67—139Brice Garnett 71-68—139Braden Thornberry 73-66—139Ben Silverman 70-69—139Derek Fathauer 72-68—140Kelly Kraft 72-68—140Peter Malnati 72-68—140Billy Horschel 70-70—140Parker McLachlin 70-70—140Jonathan Randolph 71-69—140Corey Conners 68-72—140Casey Wittenberg 69-71—140Robert Garrigus 69-71—140Aaron Baddeley 70-70—140James Hahn 70-70—140Padraig Harrington 68-72—140Tim Herron 71-69—140Nick Taylor 70-70—140Nate Lashley 69-71—140Failed to make the cutDaniel Chopra 70-71—141Jonathan Byrd 70-71—141Brian Stuard 71-70—141David Lingmerth 71-70—141Mackenzie Hughes 66-75—141Daniel Berger 70-71—141David Hearn 72-69—141Abraham Ancer 69-72—141Danny Lee 69-72—141Brendon de Jonge 70-71—141Shawn Stefani 69-72—141Tony Finau 70-71—141Byeong Hun An 67-74—141Robert Streb 72-69—141Brett Stegmaier 73-68—141J.J. Henry 72-70—142Dicky Pride 73-69—142Sam Saunders 73-69—142Sam Ryder 70-72—142Adam Schenk 71-71—142Bronson Burgoon 69-73—142Martin Flores 72-70—142Matt Every 71-71—142Tyrone Van Aswegen 71-71—142Johnson Wagner 72-70—142Blayne Barber 74-68—142Joaquin Niemann 69-73—142Bob Estes 72-71—143Cameron Tringale 71-72—143Robert Allenby 74-69—143Jon Curran 71-72—143Martin Piller 72-71—143Billy Hurley III 73-70—143John Merrick 72-71—143Kevin Tway 74-69—143Rick Lamb 74-69—143Kyle Thompson 73-70—143Hunter Mahan 70-73—143George McNeill 68-75—143D.J. Trahan 69-74—143Tommy Gainey 75-68—143Ricky Barnes 71-72—143John Huh 73-70—143Tom Hoge 71-72—143Steve Wheatcroft 69-74—143Joel Dahmen 70-73—143Charlie Beljan 75-69—144John Rollins 73-71—144Talor Gooch 71-73—144D.A. Points 72-72—144Lanto Griffi n 75-69—144T.J. Vogel 70-74—144Ben Martin 75-70—145Sung Kang 76-69—145Kiradech Aphibarnrat 72-73—145Cameron Beckman 69-76—145David Berganio, Jr. 75-70—145Omar Uresti 70-75—145Brian Davis 73-72—145Xinjun Zhang 75-70—145Stephan Jaeger 72-73—145Harris English 73-73—146Ethan Tracy 73-73—146Scott Brown 73-73—146Ben Crane 73-74—147Ben Crancer 75-72—147Mark Wilson 74-73—147Tom Lovelady 74-73—147Roberto Díaz 72-75—147Matt Atkins 75-72—147Will Claxton 76-71—147Troy Matteson 76-73—149Andrew Yun 74-75—149Eric Axley 75-75—150Zachary Olsen 73-77—150Kevin Chappell 74-77—151Rob Oppenheim 74-77—151Daniel Summerhays 75-77—152Dawson Armstrong 73-79—152Smylie Kaufman 79-75—154Johan Kok 77-80—157Greg Chalmers 80-79—159

LPGA TOUR SHOPRITE CLASSICFriday’s leaders at Stockton Seaview Hotel and GC (Bay Course), Galloway, N.J. Purse: $1.75 million; Yardage: 6,217; Par: 71 (37-34)First Rounda-denotes amateurCeline Herbin 35-31—66Anna Nordqvist 34-32—66Laura Diaz 34-32—66Alison Walshe 33-34—67Marina Alex 35-32—67Amy Yang 35-32—67Beatriz Recari 34-33—67Sandra Gal 34-33—67In Gee Chun 34-33—67Su Oh 35-32—67Lydia Ko 36-31—67Pernilla Lindberg 37-30—67Cindy LaCrosse 38-30—68In-Kyung Kim 36-32—68Ashleigh Buhai 35-33—68Celine Boutier 36-32—68Gaby Lopez 36-32—68Mel Reid 35-33—68Mo Martin 36-32—68Jenny Shin 36-32—68Jessica Korda 35-33—68Yani Tseng 35-33—68Xiyu Lin 35-33—68Moira Dunn-Bohls 34-34—68Joanna Klatten 33-35—68Laetitia Beck 36-32—68Holly Clyburn 34-34—68Mariah Stackhouse 35-34—69Mina Harigae 36-33—69Madeleine Sheils 36-33—69Paula Creamer 38-31—69Sung Hyun Park 37-32—69Jeong Eun Lee 33-36—69Leona Maguire 36-33—69Brittany Marchand 35-34—69Amelia Lewis 35-34—69Ally McDonald 36-33—69Jimin Kang 35-34—69Bronte Law 34-35—69Hee Young Park 35-34—69

Kris Tamulis 35-34—69Sei Young Kim 38-31—69Shanshan Feng 34-35—69Yu Liu 35-34—69Lauren Kim 36-33—69Sherman Santiwiwatthanaphong 38-31—69Katelyn Dambaugh 37-32—69Annie Park 36-33—69Maude-Aimee Leblanc 36-34—70Ryann O’Toole 33-37—70Emma Talley 37-33—70Stacy Lewis 38-32—70Jessy Tang 35-35—70Jennifer Hahn 34-36—70Wichanee Meechai 34-36—70Kelly Shon 35-35—70Christina Kim 37-33—70P.K. Kongkraphan 36-34—70Morgan Pressel 36-34—70Haru Nomura 33-37—70Austin Ernst 35-35—70Jennifer Song 37-33—70Minjee Lee 36-34—70Brittany Lang 36-34—70Sakura Yokomine 38-32—70Mariajo Uribe 38-33—71Chella Choi 37-34—71Jodi Ewart Shadoff 37-34—71Brooke M. Henderson 37-34—71Georgia Hall 35-36—71Samantha Troyanovich 35-36—71Becky Morgan 36-35—71Tiffany Chan 35-36—71Aditi Ashok 36-35—71Jacqui Concolino 37-34—71Ayako Uehara 37-34—71Rebecca Artis 37-34—71Benyapa Niphatsophon 36-35—71Vicky Hurst 38-33—71Anne-Catherine Tanguay 36-35—71Caroline Hedwall 42-30—72Thidapa Suwannapura 37-35—72Jin Young Ko 37-35—72Peiyun Chien 35-37—72Maddie McCrary 37-35—72Katelyn Sepmoree 37-35—72Brianna Do 37-35—72Kendall Dye 38-34—72Julieta Granada 36-36—72Emily Tubert 39-33—72Caroline Inglis 35-37—72Karrie Webb 36-36—72Natalie Gulbis 38-34—72Maria Torres 37-35—72Erynne Lee 38-34—72Sophia Popov 37-35—72Perrine Delacour 38-35—73Pannarat Thanapolboonyaras 38-35—73Karine Icher 36-37—73Pornanong Phatlum 39-34—73Laura Davies 38-35—73Lauren Coughlin 38-35—73Tiffany Joh 38-35—73Lee Lopez 36-37—73Dani Holmqvist 36-37—73Haeji Kang 38-35—73Kim Kaufman 39-34—73Gemma Dryburgh 38-35—73Allison Emrey 37-36—73Harang Lee 38-35—73Jackie Stoelting 38-35—73Jaye Marie Green 37-36—73Robynn Ree 38-36—74Nanna Koerstz Madsen 39-35—74Leticia Ras-Anderica 38-36—74Luna Sobron 39-35—74Amy Olson 37-37—74Angel Yin 38-36—74Jane Park 38-36—74Hannah Green 34-40—74Mi Hyang Lee 37-37—74Paula Reto 37-37—74Simin Feng 37-38—75Daniela Iacobelli 37-38—75AJ Newell 40-35—75Nannette Hill 40-35—75Katherine Perry 40-35—75Ilhee Lee 39-36—75Lee-Anne Pace 37-38—75Beth Allen 40-35—75Brittany Benvenuto 37-39—76Sarah Jane Smith 41-35—76Alison Lee 38-38—76Jing Yan 40-36—76Daniela Darquea 40-36—76Joanna Coe 42-35—77Maria Hernandez 39-38—77Kassidy Teare 38-39—77Megan Khang 41-36—77Taylor Totland 38-40—78Dottie Ardina 41-38—79a-Jackie Rogowicz 41-42—83Camilla Lennarth 47-37—84Lisa Maguire 44-40—84

CHAMPIONS TOURPRINCIPAL CHARITY CLASSICFriday’s leaders at Wakonda Club, Des Moines, Iowa; Purse: $1.75 million; Yardage: 6,831; Par: 72FIRST ROUNDBernhard Langer 32-32—64Glen Day 32-33—65Woody Austin 34-31—65Brandt Jobe 33-33—66Jerry Kelly 32-34—66Tom Lehman 33-33—66Doug Garwood 33-33—66Scott Parel 34-33—67Corey Pavin 34-33—67Jesper Parnevik 33-34—67Brian Henninger 35-33—68Wes Short, Jr. 34-34—68Tom Byrum 35-33—68Jay Haas 34-34—68Billy Andrade 34-34—68David Frost 34-34—68Carlos Franco 34-34—68Duffy Waldorf 36-32—68Ken Tanigawa 36-32—68Guy Boros 35-34—69Blaine McCallister 35-34—69Len Mattiace 33-36—69John Riegger 37-32—69Tim Petrovic 36-33—69Gene Sauers 35-34—69David Toms 35-34—69Jerry Smith 33-36—69Clark Dennis 34-35—69Mike Small 37-32—69Mike Goodes 37-33—70Joey Sindelar 36-34—70Larry Mize 36-34—70Billy Mayfair 35-35—70Steve Flesch 38-32—70Kevin Sutherland 35-35—70Stephen Ames 36-34—70David McKenzie 35-35—70Kent Jones 35-35—70Jeff Sluman 37-34—71Todd Hamilton 33-38—71Steve Pate 36-35—71David Eger 35-36—71Tommy Armour III 35-36—71Russ Cochran 34-37—71Scott Verplank 37-34—71Kenny Perry 35-36—71Bart Bryant 32-39—71R.W. Eaks 38-33—71Tom Pernice Jr. 37-34—71Esteban Toledo 35-36—71Rocco Mediate 35-36—71Chad Proehl 36-35—71Tommy Tolles 35-36—71Scott McCarron 36-36—72Mark Brooks 36-36—72Gary Hallberg 35-37—72Jay Don Blake 33-39—72Michael Bradley 37-35—72Fred Funk 38-34—72Willie Wood 36-36—72Lee Janzen 34-38—72Scott Dunlap 38-35—73Bill Glasson 36-37—73Paul Goydos 37-36—73Olin Browne 37-36—73Mark Walker 36-37—73Fran Quinn 37-36—73Rod Spittle 37-37—74Scott Hoch 38-36—74Peter Jacobsen 38-37—75Dan Forsman 39-36—75Greg Kraft 39-37—76John Jacobs 38-38—76Jim Thorpe 40-36—76John Huston 42-35—77Mike Hulbert 40-38—78Steve Lowery 39-40-79

SOCCER

MAJOR LEAGUE SOCCERAll times EasternEASTERN CONFERENCE W L T PTS GF GAAtlanta United FC 9 3 2 29 30 18New York City FC 8 3 3 27 29 19Columbus 7 3 5 26 21 13New York 7 4 1 22 27 14New England 6 4 4 22 24 20Orlando City 6 6 1 19 22 23Philadelphia 5 7 3 18 16 21

Chicago 5 7 2 17 20 25Toronto FC 4 7 2 14 19 23Montreal 4 10 0 12 15 29D.C. United 2 5 3 9 14 18WESTERN CONFERENCE W L T PTS GF GASporting Kansas City 8 2 4 28 28 14FC Dallas 7 1 5 26 22 14Real Salt Lake 7 6 1 22 19 26Los Angeles FC 6 4 3 21 25 21Portland 6 3 3 21 20 18Vancouver 5 5 5 20 21 28Houston 5 5 3 18 27 21LA Galaxy 5 7 2 17 19 23Minnesota United 5 8 1 16 17 26San Jose 2 8 3 9 19 25Seattle 2 7 2 8 7 14Colorado 2 8 2 8 14 223 points for victory, 1 point for tie

Friday’s GameToronto FC 2, Philadelphia 0Today’s GamesAtlanta United FC at New York City FC, 12:30 p.m.New York at Columbus, 5 p.m.Orlando City at Vancouver, 7 p.m.Montreal at FC Dallas, 8 p.m.New England at Chicago, 8:30 p.m.Colorado at Houston, 9 p.m.D.C. United at Seattle, 10 p.m.Los Angeles FC at San Jose, 10:30 p.m.Real Salt Lake at Los Angeles Galaxy, 10:30 p.m.Sporting Kansas City at Portland, 10:30 p.m.

NATIONAL WOMEN’SSOCCER LEAGUEAll times Eastern W L T PTS GF GANorth Carolina 9 0 3 30 24 11Seattle 5 2 3 18 13 8Orlando 4 3 4 16 16 13Portland 4 4 3 15 15 16Chicago 3 3 6 15 16 16Utah 3 2 5 14 9 8Houston 3 4 5 14 13 17Washington 2 7 3 9 10 17Sky Blue FC 0 8 2 2 6 163 points for victory, 1 point for tie.

Friday’s GameWashington 0, Sky Blue 0, tieSaturday, June 16Portland at Chicago, 3:30 p.m.Seattle at Washington, 7 p.m.Utah at North Carolina, 7 p.m.Sky Blue at Orlando, 7:30 p.m.

U.S. OPEN CUP(Home teams listed fi rst) FOURTH ROUNDTuesdayPhiladelphia Union (MLS) 5, Richmond Kickers (USL) 0Louisville City (USL) 3, New England Revolution (MLS) 2D.C. United (MLS) 1, North Carolina (USL) 1, D.C. United advanced 4-3 on penalty kicksWednesdayColumbus Crew SC (MLS) 1, Chicago Fire (MLS) 1, Chicago advanced 10-9 on penalty kicksAtlanta United (MLS) 3, Charleston Battery (USL) 0Cincinnati (USL) 0, Minnesota United (MLS) 0, Minnesota advanced 3-1 on penalty kicksMiami United (NPSL) 0, Orlando City (MLS) 3New York Red Bulls (MLS) 4, New York City FC (MLS) 0Houston Dynamo (MLS) 5, NTX Rayados 0Nashville (USL) 2, Colorado Rapids (MLS) 0San Antonio (USL) 0, Dallas (MLS) 1Los Angeles (MLS) 2, Fresno (USL) 0Real Salt Lake (MLS) 0, Sporting Kansas City (MLS) 2LA Galaxy (MLS) 3, Golden State Force (PDL) 1Portland Timbers (MLS) 2, San Jose Earthquakes (MLS) 0Sacramento Republic (USL) 2, Seattle Sounders (MLS) 1, OT

2018 U.S. MEN’S TEAMRESULTS/SCHEDULEAll times Eastern(Won 2, Lost 1, Tied 1)Sunday, Jan. 28 - United States 0, Bosnia-Herzogovina 0Tuesday, March 27 - United States 1, Paraguay 0Monday, May 28 - United States 3, Bolivia 0Saturday, June 2 - Ireland 1, United States 1Saturday, June 9 - vs. France at Lyon, France, 3 p.m.Friday, Sept. 7 — vs. Brazil at East Rutherford, N.J. (tentative)Tuesday, Sept. 11 — vs. Mexico at Nashville, Tenn., 8:30 p.m.Thursday, Nov. 15 — vs. England at London (tentative)Tuesday, Nov. 20 - vs. Italy (tentative)

COLLEGE BASEBALL

NCAA DIVISION I SUPER REGIONALSAll times Eastern(Best-of-3; x-if necessary)Host school is home team for Game 1; visiting school is home team for Game 2; coin fl ip determines home team for Game 3At Boshamer Stadium, Chapel Hill, N.C.Friday: North Carolina 7, Stetson 4, North Carolina leads series 1-0Today: North Carolina (42-18) vs. Stetson (48-12), noonx-Sunday: North Carolina vs. Stetson, noonAt Hawkins Field, Nashville, Tenn.Friday: Vanderbilt (34-25) vs. Mississippi State (35-26), lateToday: Vanderbilt vs. Mississippi State, 9:30 p.m.x-Sunday: Vanderbilt vs. Mississippi State, 6 p.m.At Goss Stadium at Coleman FieldCorvallis, Ore.Friday: Oregon State 8, Minnesota 1, Oregon State leads series 1-0Saturday: Oregon State (48-10-1) vs. Minnesota (44-14), 9:30 p.m.x-Sunday: Oregon State vs. Minnesota, 9 p.m.At Goodwin Field, Fullerton, Calif.Friday: Washington 8, Cal State Fullerton 5, Washington leads series 1-0Today: Cal State Fullerton (35-24) vs. Washington (34-23), 6:30 p.m.x-Sunday: Cal State Fullerton vs. Washington, 9 p.m.At Alfred A. McKethan Stadium, Gainesville, Fla.Today: Florida (45-18) vs. Auburn (42-21), noonSunday: Florida vs. Auburn, noonx-Monday: Florida vs. Auburn, 8:30 p.m.At Baum Stadium at George Cole Field, Fayetteville, Ark.Today: Arkansas (42-18) vs. South Carolina (36-24), 6:30 p.m.Sunday: Arkansas vs. South Carolina, 3 p.m.x-Monday, June 11: Arkansas vs. South Carolina, 7 p.m.At Dan Law Field at Rip Griffi n Park, Lubbock, TexasToday: Texas Tech (42-17) vs. Duke (44-16), 3 p.m.Sunday: Texas Tech vs. Duke, 6 p.m.x-Monday: Texas Tech vs. Duke, 4 p.m.At UFCU Disch-Falk Field, Austin, TexasToday: Texas (40-20) vs. Tennessee Tech (52-10), 3 p.m.Sunday: Texas vs. Tennessee Tech, 3 p.m.x-Monday: Texas vs. Tennessee Tech, 1 p.m.od, Kan.

CALENDAR

MLBJune 13-14 — Owners’ meetings, New York.June 15 — International amateur signing period closes.July 2 — International amateur signing period opens.July 6 — Last day to sign for amateur draft picks subject to deadline.July 17 — All-Star Game, Washington.July 29 — Hall of Fame inductions, Cooperstown, N.Y.July 31 — Last day to trade a player without securing waivers.Aug. 31 — Last day to be contracted to an organi-zation and be eligible for postseason roster.Oct. 2-3 — Wild-card games.November TBA — Deadline for teams to make qualifying offers to their eligible former players who became free agents, fi fth day after World Series.November TBA — Deadline for free agents to ac-cept qualifying offers, 15th day after World Series.Nov. 6-8 — General managers’ meetings, Carlsbad, Calif.Nov. 8-15 — All-Star tour of Japan.Nov. 30 — Last day for teams to offer 2019 con-tracts to unsigned players on their 40-man rosters.Dec. 9 — Hall of Fame Today’s Game committee vote announced, Las Vegas.

percent swinging and was able to grip the ball well during Thursday’s long-toss session.

“Throwing, hitting, running, everything feels great right now,” Kiermaier said. “I can see light at the end of the tunnel. I’ve still got to get to the end of the tunnel, but I’m very happy.”

Hechavarria

(hamstring) said he hopes to start what could be a short rehab assignment with the Stone Crabs on Monday after being side-lined since mid-May.

“Feeling great,” Hechavarria said after batting practice.

Manager Kevin Cash didn’t want to get too detailed on timetables for either, because their returns depend on how they handle more work over the weekend. But Cash said both players are on the right track.

Page 6 SP www.yoursun.com Saturday, June 9, 2018 / The Sun

RAYSFrom Page 1

well in the Belmont, so riders will seek to put their horses within a few lengths at the quarter pole.

Justify has to overcome the No. 1 post posi-tion and Baffert will be watching closely to see if the colt breaks cleanly from the gate. Once he does, jockey Mike Smith will settle Justify much like Elliott tried with Smarty Jones, a similarly speedy colt.

“It’s just about get-ting the horse in a good, happy, comfortable place, wherever that may be,” Smith said. “He’s got such a natural high cruising speed and he can just kind of keep on going.”

If Justify wins on Sat-urday, he will have faced the largest field (nine) of any of the previous 12 Triple Crown winners.

He is bidding to join Seattle Slew in 1977 as the only unde-feated Triple Crown

champions. After not racing as a 2-year-old, Justify has made up for lost time. He’s 5-0, having raced for the first time on Feb. 18.

“I couldn’t be happier with the way he looks,” Baffert said. “He looks no different than the way American Pharoah did coming in here.”

Justify won the Ken-tucky Derby by 2 ½ lengths and the Preak-ness by a half-length on sloppy tracks, put-ting him in position to deliver a second Triple Crown in four years to the struggling sport. A crowd capped at 90,000 is expected at Belmont Park. The forecast calls for 80 degrees and a 20 percent chance of rain.

“I was just surprised on how well he handled the atmosphere at the Derby with the crowd, how he handled it at the Preak-ness because every time he shows up people start yelling and screaming and he just looks at them like, ‘Thank you,’” Baffert said. “Once he enters the build-ing, it’ll be like Elvis.”

BELMONTFrom Page 1

Associated Press

DUNDEE, N.Y. — Three-time NASCAR champion Tony Stewart is returning to upstate New York to race for the first time in nearly four years.

Stewart and his All Star Circuit of Champions are scheduled to compete at three tracks, start-ing at Outlaw Speedway in Dundee near Watkins Glen on Friday night. They’ll also visit Stateline

Speedway near Jamestown in southwestern New York on Saturday and conclude the three-race visit on Sunday evening at Weed-sport Speedway in central New York.

Stewart, who owns the

Indiana-based winged sprint car series, hasn’t raced in New York since his sprint car struck and killed Kevin Ward Jr. in a tragic accident at Canan-daigua Motorsports Park in August 2014.

AUTO RACING

Stewart returns to race in upstate New York

Associated Press

MONTGOMERY, Ala. — Justin Thomas was the nation’s top college golfer at the University of Alabama, and now he’s No. 1 in the professional rankings.

Thomas won five PGA Tour titles in 2017, including the PGA Cham-pionship, to earn player of the year honors. He has carried on with two more wins already this year and holds the No. 1 ranking going into next week’s U.S. Open.

Now, he has picked up another honor: The Alabama Sports Writers Association’s pro athlete of the year. The award recognizes pro athletes who are from Alabama or competed collegiately in the state.

Thomas is the first golfer named Alabama’s pro ath-lete of the year since Jason Dufner in 2013. He has said his goal as a follow-up to such a big year was to be more consistent, or to “get my bad golf better.”

“No missed cuts. Have a chance to win more tour-naments,” Thomas said earlier this year. “Living around the top 10 is some-thing Tiger (Woods) did for a long time. He always had chances to win tourna-ments, and if he didn’t, he was always around, always

on that first page of the leaderboard.”

Thomas ascended to the No. 1 ranking with a tie for 11th at THE PLAYERS Championship, ending Dustin Johnson’s 64-week reign.

He recently finished tied for eighth at the Memorial in his first week holding the top spot.

The eight-time PGA Tour winner turned pro in 2013 after helping Ala-bama win a national title in his sophomore season. Thomas won the Haskins Award and Nicklaus Award as the top college player.

His big breakthrough season professionally came last year when he joined Jack Nicklaus, Woods and Jordan Spieth as the only players since 1960 to cap-ture five wins in a season, including a major, before turning 25. He also became the seventh player on the PGA Tour to shoot a 59 and led the United States to an eight-point victory over the International Team at the Presidents Cup.

Now, he’s determined to stay at the top. After moving to No. 1, Thomas told The Associated Press: “I’m very proud to have gotten there, but it means more to me how long I can hold it. Have to continue to work hard with how well so many guys are playing.”

Justin Thomas named Alabama’s pro athlete of year

GOLF

AP PHOTO

Justin Thomas, right, and his caddie, Jimmy Johnson, examine the fair way on the 18th hole during the third round of the Memorial golf tournament on June 2 in Dublin, Ohio.

BY MIKE FARRELLAssociated Press

NEW YORK — Forget the Belmont Stakes. It’s already been a remark-able week for trainer Dale Romans.

He potentially saved a woman from choking to death by performing the Heimlich maneuver during a New York Mets’ game at Citi Field.

“It was interesting, to say the least,” Romans said. “Maybe I get a little divine intervention Saturday.”

That intervention could take the form of a 30-1 upset by Romans’ Free Drop Billy in the $1.5 million Belmont, denying Justify the Triple Crown in the process.

Romans, now nick-named “The Heimlich Man” by Justify’s trainer, Bob Baffert, was at the ballpark Tuesday for the Belmont post-position draw. Once that was

sorted out, with Free Drop Billy getting Post 2 in the 10-horse field, Romans encountered a woman bent over a table struggling for breath.

Romans volunteered to step in with a Heimlich.

“I grabbed her and two or three pops and she got rid of what was in her throat, got up and she was fine,” Romans said. “She might not have died, but it definitely got her out of distress. She might have died; she couldn’t breathe.”

Back at the racetrack, Romans hopes to land more than the show dough this time. He has run third three times in the 1 ½-mile Belmont, most recently to Triple Crown winner American Pharoah with Keen Ice in 2015.

Free Drop Billy’s lone confrontation with Justify was the Kentucky Derby. While Justify rolled to victory in the

slop at Churchill Downs, Free Drop Billy struggled home 16th, beaten by 41 lengths.

Romans quickly ruled out the Preakness for Free Drop Billy and was perplexed as to the next move. Then he started getting positive vibes from the colt.

“Well, you know there’s only a few chances to win races like these, and after the Derby, we didn’t know what we were going to do with him,” Romans said. “But he’s just trained so well, and had some good breezes since the Derby, and he’s doing great. And I just think he deserves to run with the rest and try him out one more time.”

At this point, Romans is willing to trust the inconsistent colt. Free Drop Billy is only 2 for 9 in his career and has turned in some of the worst efforts in the

biggest spots. In addition to the Derby debacle, Free Drop Billy ran ninth in the Breeders’ Cup Juvenile last November at Del Mar.

“If your horse is doing good, I think you should give him a chance to run with the best,” Romans said. “And if they don’t run well, you regroup, and trying to start over and forget about it. But when they jump up and do something special, nobody will ever forget it, and there’s a lot of money on the line, not just in purses, but in breeding.”

Romans lone win in a Triple Crown race was with Shackleford in the 2011 Preakness.

While not everyone can saddle a horse in a major stakes race, Romans offers a bit of universal advice.

“Everybody should learn the Heimlich,” he said.

HORSE RACING

Belmont trainer saves woman from choking at Mets game

AP PHOTO

Trainers D. Wayne Lukas, Bob Baffert, Dale Romans and Todd Pletcher, from second from left, sit on stage during the draw for Saturday’s Belmont Stakes horse race on Tuesday in New York.

Associated Press

NEW YORK — Lenny Dykstra says an Uber driver kidnapped him last month in New Jersey in an incident that led to criminal charges against the former baseball star.

At a news conference Friday in New York, Dykstra told reporters the driver threatened him after Dykstra asked to change the trip’s des-tination, then locked the car’s doors and sped up so Dykstra couldn’t exit the car. Dykstra said he called 911.

“I was literally in fear of my life,” he said.

Dykstra’s version clashes with that of the driver. Police in Linden, the central New Jersey town where Dykstra lives, said the driver told them Dykstra held a gun to his head. No weapon was found at the scene.

Police charged

Dykstra with making terroristic threats and drug offenses. Police found cocaine, MDMA and marijuana among Dykstra’s belongings.

Dykstra, 55, played 12 seasons with the Phila-delphia Phillies and New

York Mets and was a member of the Mets’ 1986 championship team. He was named to the National League all-star team three times.

Since retiring from baseball, Dykstra has served prison time after

pleading guilty to crimes including bankruptcy fraud, grand theft auto and money laundering, and he declared bank-ruptcy in 2009, claiming he owed more than $31 million and had only $50,000 in assets.

BASEBALL

Dykstra says Uber driver kidnapped him

AP PHOTO/FILE

Lenny Dykstra sits during his sentencing for grand theft auto in Los Angeles on Dec. 3, 2012.

Marcy Gordon; Alex Nieves • APSource: College Savings Plans Network

As a way to save for children’s education, “529” plans are wildly popular. They counted $319 billion in assets last year. Contributions are invested in mutual funds and grow over years, and then the money is taken out to pay for college. Earnings from the investment are tax-free.

With tuition costs climbing, the plans look alluring. And now under the new tax law, in addition to college, earnings can be used to cover up to $10,000 a year in costs of private or religious elementary and secondary schools.

A new investor bulletin from the Securities and Exchange

Commission lays out questions to consider before opening a 529 account. Issues include when to startsaving, types of plans (education savings or prepaidtuition), whether to use a broker, minimum deposits,

investment options and fees.You should consider saving

as early as you can, but you should first take into account your family’s financial situation, the SEC advises. You should weigh the fees for each investment option and how much risk you can accept, and the planned saving period.

The bulletin is at www.sec.gov/oiea/inves-tor-alerts-and-bulletins.

529 advice

100

150

200

250

$300

$350 billion

’17’16’15’14’13’12’11’10’09’0810

15

20

$25 thousand

’17’16’15’14’13’12’11’10’09’08

Total assets in 529 plans Average 529 account size

Growing savings plans

Now under the new tax law, in addition to college, earnings can

be used to cover up to $10,000 a year in costs of private or

religious elementary and secondary

schools.

Source: IMF, World Economic Database, April 2018 *estimate Pan Pylas; Alex Nieves • AP

Over the coming month, a large proportion of the world’s population is going to be afflicted with a virus that strikes every four years — World Cup fever.

TV viewers of the soccer tournament in Russia will be bombarded with a dizzying array of advertising, not least from the official partners of FIFA, the sport’s governing body. Adidas, Coca-Cola, Hyundai and Qatar Airways, among others, have forked out hundreds of millions of dollars to be linked to the World Cup.

Add in the revenues flowing in from selling the television rights and FIFA is

awash with cash. In the four-year budget period through to the 2018 World Cup, FIFA could be on course to generate revenues around $6 billion.

The World Cup is certainly a money-spinner.Russia will be hoping the

World Cup will further shore up its recovery from a recession triggered by sanctions and a period of low oil prices.

However, ratings agency Moody’s said, despite the boost in tourism, the World Cup is unlikely to make a meaningful contribution to the economy.

At least there will be a winner on the pitch.

World Cup windfall?

-8

-6

-4

-2

0

2

4

6%

’18*’17’16’15’14’13’12’11’10’09’08

Russia GDP growth

World Cup feverRussia will be

hoping the World Cup will further

shore up its recovery from a

recession triggered by sanctions and a

period of low oil prices.

Top Weekly Exchange Traded Funds

$0 $550 $1,100

Utilities stocks

Investment-grade bonds

REITs

Copper

Gold

European stocks

Emerging-market stocks

High-yield bonds

Health care stocks

Asian stocks

S&P 500

Small-cap stocks

Oil

Technology stocks

1-weekpercentchange$1,000 invested at the end of last year ...

... today isworth

Performance benchmarks: industries - sectors of the Standard & Poor’s 500 index; international stocks - MSCI indexes; bond returns - Barclays Capital and BofA Merrill Lynch indexes.

Source: FactSet Data through June 7

0.7

0.2

1.2

1.3

2.4

1.3

0.4

1.8

1.2

0.3

5.7

0.9

-0.2

-3.0

Copper surged more than 5 percent this week, and Asian stocks also made big gains. Utilities stocks were the week’s biggest losers, and technology stocks remained the year’s best performers.

$1,000Derby

Stocks Bonds Commodities

% $1,142

1,092

1,091

1,045

1,028

1,027

1,003

1,001

997

995

992

982

980

932

AP

Dirx DlyRtlBull3x RETL 44.50 +7.38 +19.9 +28.0 +60.1

Direx Homebld Bull NAIL 66.61 +8.23 +14.1 +9.9 +49.7

Direx Reg Banks Bull DPST 94.10 +7.51 +8.7 +8.4 +72.8

ProShs UltPro Dow30 UDOW 96.60 +7.58 +8.5 +6.0 +62.7

CS Velocity 3xSilver USLV 10.45 +0.70 +7.2 +1.1 -27.9

UBS Velocity Hedged XIVH 15.93 +1.01 +6.8 +6.1 -70.2

Global X Uranium ETF URA 14.27 +0.91 +6.8 +3.6 +15.1

Prosh Ultra Pro Fin FINU 99.56 +6.31 +6.8 -2.8 +54.7

First Tr Nasd Ret ef FTXD 23.03 +1.42 +6.6 +7.0 +16.5

ETF Managr Alt Harv MJ 31.50 +1.95 +6.6 +4.8 +10.3

Direxion MCapBull3x MIDU 52.11 +3.24 +6.6 +9.6 +43.7

US Copper Index Fd CPER 20.92 +1.27 +6.5 +5.9 +24.2

ProSh UltraSht Util SDP 28.25 +1.72 +6.5 +6.4 +11.6

Direxion FinBull 3x FAS 70.03 +4.23 +6.4 +0.9 +55.1

SPDR S&P Retail XRT 49.55 +2.93 +6.3 +8.8 +23.2

Pro UltPro MidCap400 UMDD 129.20 +7.66 +6.3 +9.5 +44.2

Direx Aero & Def Bul DFEN 53.85 +3.11 +6.1 +9.5 +108.2

Direx Hlthcre Bull3x CURE 47.85 +2.73 +6.1 +6.6 +23.0

ProSh Ult Cns Gds UGE 41.99 +2.30 +5.8 +7.5 -10.9

ProSh Ult Cons Svcs UCC 92.70 +4.83 +5.5 +7.6 +24.8

ProShs Ultra Dow30 DDM 45.47 +2.36 +5.5 +4.0 +41.5

Direxion China Intnt CWEB 59.37 +3.09 +5.5 +11.2 +53.7

E-Tracs IndMet UBM 18.78 +0.94 +5.3 +5.8 +33.1

Direx Russia Bear3x RUSS 19.60 +0.99 +5.3 +5.5 -47.4

Direx China Bull 3x YINN 34.87 +1.76 +5.3 -1.2 +57.7

iShs Multif Cons Di CNDF 34.07 +1.73 +5.3 +5.2 +21.1

ProSh UltraBasicMat UYM 74.53 +3.65 +5.1 +6.1 +31.6

ProSh Ultra SmCap SAA 121.51 +5.85 +5.1 +11.5 +47.8

Amplify Online Retai IBUY 50.17 +2.42 +5.1 +8.2 +45.6

Alpha Arch USQ Value QVAL 32.36 +1.56 +5.1 +7.7 +29.4

SPDR Homebuilders XHB 41.33 +1.95 +5.0 +4.0 +8.2

Direxion Indsut Bull DUSL 35.48 +1.69 +5.0 +7.0 +35.9

ProShs Ultra S&P500 UPRO 50.15 +2.36 +4.9 +5.6 +42.1

Direxion S&PBull 3x SPXL 47.49 +2.22 +4.9 +5.6 +41.6

GlobalX CopperMiners COPX 27.17 +1.26 +4.9 -0.1 +38.0

Direxion SCapBull 3x TNA 87.03 +3.99 +4.8 +12.5 +60.5

Rex Volmx In Vx Wk F VMIN 3.28 +0.15 +4.8 +4.7 -84.3

CS VS Inv Vix MTerm ZIV 77.79 +3.57 +4.8 +5.3 +18.2

Pro UltPro Russ2000 URTY 102.38 +4.60 +4.7 +12.6 +61.0

iShs Home Construct ITB 40.44 +1.80 +4.7 +3.8 +20.2

$CHG PCT RETURNFUNDS TICKER FRI 1WK 1WK 1MO 1YR

The eye care and surgical products company reported a bigger profit and more revenue than Wall Street had forecast.

The online clothing retailer posted strong results in its fiscal third quar-ter.

The chipmaker’s revenue forecast was slightly lower than analysts ex-pected.

U.S. stock indexes rose on Friday in a cautious day of trading as leaders from the Group of Seven wealthy industrialized countries met to discuss the economy and tariffs. Stocks of companies that make household goods helped lead the way.

220

240

260

$280

M JA M

Broadcom AVGO

Close: $257.97 -6.71 or -2.5%

$221.98 $285.68

Vol.:Mkt. Cap:

7.4m (1.9x avg.)$106.0 b

52-week range

PE:Yield:

14.22.7%

15

20

25

$30

M JA M

Stitch Fix SFIX

Close: $24.88 5.21 or 26.5%

$14.48 $30.07

Vol.:Mkt. Cap:

12.6m (17.5x avg.)$429.4 m

52-week range

PE:Yield:

222.5...

200

220

240

$260

M JA M

Cooper Cos. COO

Close: $232.21 5.71 or 2.5%

$216.47 $260.26

Vol.:Mkt. Cap:

1.2m (2.9x avg.)$11.4 b

52-week range

PE:Yield:

89.50.0%

Best Stocks One Month

BEST LARGE-CAP STOCKS

IQIYI Inc IQ 32.82 15.3 59.9 ... ... ...

Momo Inc MOMO 52.01 4.9 37.8 22.5 ... ...

Macy’s Inc M 39.88 12.1 34.5 91.3 12 3.8

DocuSign Inc DOCU 57.92 15.6 30.5 ... ... ...

Kohls Corp KSS 77.76 13.7 29.1 120.0 15 3.1

Adv Micro Dev AMD 15.25 5.9 27.6 20.3 ... ...

Tiffany & Co TIF 132.19 -0.2 27.4 45.2 39 1.7

China Lodging Grp HTHT 47.90 5.6 26.9 119.7 39 ...

Twitter Inc TWTR 41.21 12.4 25.8 127.6 dd ...

BeiGene Ltd BGNE 216.77 6.2 24.5 441.8 dd ...

ZTO Express Cayman ZTO 21.04 1.6 24.1 41.7 ... ...

lululemon athletica LULU 122.02 -0.1 23.8 134.8 55 ...

Valeant Pharma VRX 25.79 16.8 23.7 105.0 7 ...

NXP Semiconductors NXPI 120.17 5.4 21.4 9.9 44 ...

Align Technology Inc ALGN 346.67 4.1 21.0 127.5 cc ...

General Motors Co GM 44.25 3.3 20.0 32.6 dd 3.4

Teva Pharm TEVA 23.11 5.6 19.7 -23.4 7 3.2

Dell Technologies DVMT 88.33 4.1 18.9 29.8 dd ...

FRIDAY %CHG %CHG %RTNCOMPANY TICKER CLOSE 1WK 1MO 1YR PE YLD

BEST MID-CAP STOCKSMadrigal Pharmac MDGL 282.96 3.1 134.8 1701.7 dd ...

Huya Inc HUYA 34.89 20.0 117.2 ... ... ...

21Vianet Group VNET 9.13 11.2 79.0 68.6 35 ...

GreenTree Hospitalit GHG 22.57 8.4 67.3 ... cc ...

Bilibili Inc BILI 18.95 12.1 65.4 ... 68 ...

Fossil Group FOSL 28.40 19.8 52.9 156.2 dd ...

Sea Ltd SE 16.00 -1.9 52.1 ... ... ...

Signet Jewelers SIG 55.41 30.0 45.3 -1.6 dd 2.2

Chesapk Engy CHK 4.81 6.2 43.2 -2.1 8 ...

Five Below Inc FIVE 101.19 41.7 42.5 88.2 cc ...

World Wrestling Ent WWE 61.78 4.8 42.0 205.8 cc 0.8

Deicphera Pharma DCPH 35.13 35.6 40.7 ... ... ...

Foot Locker Inc FL 58.92 7.7 38.3 6.6 24 2.3

Zscaler Inc ZS 40.53 43.8 38.2 ... ... ...

Fanhua Inc FANH 35.76 19.5 38.0 250.6 61 1.8

Univrsl Corp UVV 64.25 -2.4 37.9 -1.1 9 4.7

Conn’s Inc CONN 34.35 52.0 36.9 69.5 51 ...

Lexicon Pharma LXRX 12.95 5.5 36.5 -15.9 dd ...

BEST SMALL-CAP STOCKS

Axovant Sciences AXON 4.80 150.0 300.0 -78.7 dd ...

Global Eagle Ent ENT 2.48 2.5 125.5 -9.6 dd ...

MEI Pharma MEIP 4.95 44.3 122.0 139.9 dd ...

Viking Therapeutics VKTX 9.78 0.3 117.3 648.8 dd ...

ArQule Inc ARQL 5.33 7.5 93.1 425.5 dd ...

Evolus Inc EOLS 25.57 -6.3 89.5 ... dd ...

Sify Tech SIFY 2.07 6.2 87.5 159.4 ... 0.9

Ascena Retail Grp ASNA 4.58 38.0 84.7 114.1 dd ...

Galectin Therap GALT 6.17 26.2 83.6 127.7 ... ...

Tandem Diabetes Cre TNDM 15.64 8.4 75.7 97.4 dd ...

TransEnterix Inc TRXC 3.69 -1.6 74.1 606.3 dd ...

Anavex Life Sci AVXL 3.74 30.3 71.6 -37.2 dd ...

BioDelivery Sciences BDSI 2.80 6.7 64.7 26.7 dd ...

J Jill Group Inc JILL 8.87 9.9 63.1 -33.0 7 ...

Marinus Pharma MRNS 7.70 19.5 60.0 497.6 dd ...

Quotient Limited QTNT 7.42 1.4 57.9 0.3 ... ...

ProQR Therapeutics PRQR 7.10 23.5 57.8 36.0 dd ...

EDAP TMS EDAP 3.60 58.6 56.5 -25.6 ... ...

IndustryRankings

1. Consumer Goods 2.9 3.9 -4.5 *%#@81| -3.72. Consumer Services 2.9 3.8 1.5 (%$|9971 16.5

3. Telecommunications 3.4 2.9 -4.7 ^%$@!87543| -6.3

4. Basic Material 2.7 2.8 -0.3 (%$|9876431 14.1

5. Industrials 2.0 2.6 -1.1 (%$|9953 15.2

6. Health Care 2.0 2.6 -1.0 (%$|985431 11.87. Technology 0.4 2.4 1.5 (%$|999943 29.6

DJ Total Market index 1.7 2.1 0.0 (%$|98765421 14.5

8. Financials 2.1 0.5 -2.2 (%$|987651 14.2

9. Oil & Gas 0.5 0.0 12.9 (%$|997532 17.1

10. Utilities -3.2 -3.7 -0.3 954| -8.0

PERCENT CHANGE %RTNINDUSTRY 1WK 1MO 1QTR 1YR

Real Estate 1.2 2.2 5.1 *^%$#321| -0.7CBL & Associates CBL +13.7 +30.3 +23.5 8721| -17.8

AV Homes Inc AVHI +28.0 +20.1 +17.2 *&@!|97432 +30.4

Penna REIT PEI +7.6 +19.2 +19.9 *&@!|853 +13.5

Seritage Growth Prop SRG +7.5 +16.8 +25.3 *&@!|754321 +8.7

General Financial 2.5 1.4 -0.4 *&@!|97421 30.1On Deck Capital ONDK +9.8 +21.9 +37.7 *&@!|9998531 +83.4

Moelis & Co MC +6.9 +12.5 +19.8 *&@!|9998421 +82.5

NexGen Energy Ltd NXE +9.2 +12.5 +7.7 *&@!|41 +0.9

Altisource Ptfl Sol ASPS +4.0 +12.4 +7.0 *&@!|99721 +52.7

Life Insurance 1.4 1.3 -5.8 *^%$#!32| -0.6Amer Eqty Inv Life AEL +1.5 +26.6 +11.9 *&@!|9984321 +59.6

Genworth Financial GNW +7.3 +24.1 +21.7 *&@!|731 +6.3

eHealth Inc EHTH +4.3 +20.8 +39.0 *&@!|9542 +25.7

Health Ins Innov HIIQ +3.2 +17.4 +5.7 *&@!|9976421 +56.3

Nonlife Insurance 2.1 -0.4 -5.2 *&@!|763 9.1Kemper Corp KMPR +5.2 +10.7 +38.7 *&@!|9999743 +103.9

Utd Fire Group UFCS +5.1 +10.4 +19.0 *&@!|9821 +35.2

State Auto Fincl STFC +2.8 +9.9 +9.5 *&@!|9743 +30.2

Maiden Holdings MHLD +2.9 +9.5 +40.9 ^%!852| -13.3

Banks 2.3 -1.1 -5.5 *&@!|8654 16.8MB Financial MBFI +3.4 +17.9 +14.3 *&@!|9532 +25.3

Fidelity D&D Bancorp FDBC +17.9 +17.7 +21.8 *&@!|9999743 +104.8

Fst Fincl Nwst FFNW +12.0 +17.7 +22.2 *&@!|96543 +28.8

Guaranty Bancorp GBNK +1.0 +16.2 +16.8 *&@!|98632 +38.4

Financials sectors (best performers)

Excludes stocks with market values less than $100 million. Bar chart for stocks with annual

returns of more than 100 percent not shown to scale.

Saturday, June 9, 2018

- A -

:A-MarkPM Q AMRK .32 2.3 60 18.83 10.39 1 13.79 16 14.33 13.39 -.27 -5.9AAC Hldgs N AAC 13.06 5.99 74 10.33 665 10.64 9.96 -.10 +14.8AAON Q AAON .32f 1.0 40 40.25 29.05 211 33.25 1081 33.40 31.20 +2.36 -9.4AAR N AIR .30 .6 27 47.97 33.92 256 47.63 1494 47.69 45.47 +2.31 +21.2ABB Ltd N ABB .76e 3.3 28.67 21.92 2040 23.13 7483 23.24 22.91 -.10 -13.8tABM N ABM .70 2.3 19 45.12 28.17 1516 30.30 8196 32.90 28.17 +1.81 -19.7AC Immun n Q ACIU 13.91 6.03 5 9.90 185 10.30 7.57 -.28 -22.7ACI Wwde Q ACIW 26.37 20.23 855 25.23 3055 25.30 24.38 +.83 +11.3ACM Rsc n Q ACMR 15.60 4.74 44 12.07 256 14.23 12.00 -1.99 +129.9sACNB Cp Q ACNB .92f 2.9 17 32.20 24.45 7 31.70 44 32.30 31.15 +.10 +7.3ADT Inc n N ADT 9.12 6.93 2003 8.22 8675 8.26 7.62 +.58 +5.1sAES Corp N AES .52 4.1 12 13.25 9.86 5656 12.77 43399 13.25 12.47 -.02 +17.9AFLAC s N AFL 1.04 2.3 14 46.19 38.31 2266 45.89 12941 45.91 45.16 +.49 AG MtgeIT N MITT 1.90 10.0 6 19.95 16.31 84 18.97 409 19.14 18.81 +.08 -.2AG Mtg pfA N MITTpA 2.06 8.1 25.91 24.88 25.32 11 25.49 25.32 -.11 -.1AG Mtg pfB N MITTpB 2.00 8.0 25.71 24.50 7 25.15 45 25.39 25.05 -.16 -.7AGCO N AGCO .60 .9 27 75.95 58.12 719 63.68 4120 65.77 62.97 -.66 -10.8AGNC Inv Q AGNC 2.16 11.4 7 22.34 17.84 4255 18.98 22587 19.03 18.75 +.10 -6.0AGNC pfB Q AGNCB 1.94 7.4 26.87 25.28 4 26.06 37 26.16 25.90 +.10 +.9AGNC pfC Q AGNCN 1.75 6.7 26.79 24.95 8 26.07 102 26.13 25.72 +.35 +1.4AH Belo N AHC .32 7.0 5.80 4.35 41 4.55 99 4.90 4.55 -.20 -5.2AK Steel N AKS 21 7.04 4.00 6753 4.70 47955 4.74 4.52 +.08 -17.0ALJ Reg n Q ALJJ 3.75 1.51 28 1.56 408 1.64 1.52 -.02 -50.5sAMAG Ph Q AMAG 25.63 11.93 542 24.20 2782 25.63 24.15 -.40 +82.6AMC Ent N AMC .80 5.5 25.05 10.80 1364 14.45 6783 14.98 14.24 -.15 -4.3AMC Net Q AMCX 11 67.44 46.89 739 60.24 3213 60.31 57.32 +2.71 +11.4AMCON A DIT .72 .9 9 113.60 80.95 83.45 1 93.55 83.40 -2.55 -14.7AMN Hlth N AMN 22 68.20 34.85 381 56.45 1792 59.20 55.45 -.30 +14.6sANGI Hme Q ANGI 16.07 10.24 520 16.02 2762 16.17 15.20 +.75 +53.2ANI Ph h Q ANIP 27 74.70 42.23 66 66.10 482 67.00 62.25 +3.14 +2.6tARC Docu N ARC 14 4.84 1.87 173 2.05 1006 2.12 1.87 +.13 -19.6ARC Grp Q ARCW 4.00 1.80 8 2.30 72 2.40 2.25 -.05 +9.5ARCAbio rs Q ABIO 2.71 .45 202 .53 1098 .57 .51 -.03 -60.7ARMO Bi n Q ARMO 57.19 25.10 94 50.00 818 50.01 49.88 +.07 +68.1ASA Gold N ASA .04e .4 12.99 10.12 47 10.45 275 10.56 10.34 +.03 -7.7sASLAN n Q ASLN 10.44 5.08 146 9.64 1093 10.44 8.40 +1.13 +71.9ASML Hld Q ASML 1.71e .8 42 216.00 126.03 837 207.45 3390 213.81 202.34 +5.29 +19.3ASV Hld n Q ASV 10.80 5.97 22 6.02 74 7.00 5.97 -.54 -40.7AT&T Inc N T 2.00f 5.9 13 39.80 31.17 33124 33.83 154604 34.03 32.30 +1.36 -13.0AT&T 66 n N TBB 26.72 24.47 164 25.47 801 25.59 25.16 +.27 -2.4ATA Inc Q ATAI .41e 7.9 6.62 3.17 1 5.22 26 5.28 5.08 +.07 +12.9ATN Intl Q ATNI .68 1.2 71.25 49.50 57 55.56 218 56.48 54.15 +1.11 +.5A10 Ntwks N ATEN 8.85 5.63 185 6.25 1241 6.54 6.18 -.23 -19.0AU Optron N AUO .18e 5.35 3.72 515 4.39 4241 4.44 4.30 -.02 +5.5sAV Homes Q AVHI 6 21.45 14.65 2024 21.50 7488 21.80 15.85 +4.70 +29.1AVX Cp N AVX .46 2.9 20.22 14.51 111 15.73 816 15.89 15.40 +.36 -9.1sAXA EqH n N EQH 22.25 20.39 2189 21.06 15232 22.25 21.01 -.48 -1.5AXT Inc Q AXTI 25 10.75 5.80 312 7.65 2615 8.60 7.50 +.20 -12.1AZZ Inc N AZZ .68 1.5 20 58.20 39.50 92 44.55 782 45.40 43.50 +.95 -12.8Aarons N AAN .12 .3 9 49.77 34.29 707 41.33 2577 41.45 39.97 +1.42 +3.7Abaxis Q ABAX .72f .9 70 83.98 43.66 212 83.12 1299 83.43 82.68 +.38 +67.9AbbottLab N ABT 1.12 1.8 28 64.60 46.83 4661 63.27 22113 63.85 62.28 +.86 +10.9AbbVie N ABBV 3.84f 3.8 18 125.86 68.89 4013 100.43 36274 100.50 97.62 +2.38 +3.8AbeonaTh Q ABEO 22.75 4.55 745 16.25 6605 18.35 15.50 -1.25 +2.5AberFitc N ANF .80 3.0 18 29.20 8.81 3349 26.27 20200 26.39 21.75 +4.70 +50.7AbdAsPac A FAX .42 9.4 5.29 4.42 563 4.46 2427 4.52 4.46 -.03 -8.6AbdAustEq A IAF .70e 11.3 6.77 5.85 24 6.20 181 6.24 6.13 +.06 -2.7AbdnChile A CH .58e 6.7 9.64 7.08 182 8.66 665 8.85 8.57 -.01 -3.0tAbdGlbInc A FCO .84 10.5 9.48 7.94 15 7.97 164 8.09 7.94 -.10 -9.6AbdJapnEq N JEQ .48e .7 9.89 8.32 10 9.07 63 9.08 8.94 +.12 +.6Ability rs Q ABIL 16.90 2.16 5 2.47 55 2.53 2.31 +.07 -43.9sAbiomed Q ABMD 415.00 134.80 538 409.77 3570 415.00 392.37 +17.52 +118.6Ablynx n Q ABLX 55.29 17.75 0 52.67 8 53.32 52.30 +.30 +110.8Abraxas Q AXAS 35 3.27 1.45 1538 2.48 8717 2.68 2.39 -.14 +.8AcaciaC n Q ACIA 50.10 24.72 1173 33.93 6146 35.40 32.32 +1.14 -6.3AcaciaTc Q ACTG .50 12.2 5.50 2.90 109 4.10 1680 4.20 3.75 +.25 +1.2AcadiaHlt Q ACHC 17 54.34 26.92 1231 39.69 6508 40.27 38.89 -.14 +21.6AcadiaPh Q ACAD 41.20 14.51 1667 17.60 10512 18.45 17.05 -.74 -41.5AcadiaRlt N AKR 1.08 4.0 23 30.63 21.34 549 27.19 3415 27.28 25.57 +1.63 -.6Acasti g rs Q ACST 3.36 .60 57 .69 263 .74 .68 -.01 -27.4AccelrDiag Q AXDX 30.45 16.75 158 20.85 1249 21.05 19.95 +.45 -20.4Acceleron Q XLRN 46.93 26.88 431 36.02 1784 36.97 34.93 +.15 -15.1Accenture N ACN 2.66 1.6 29 165.58 119.10 1725 162.17 9504 162.85 158.06 +3.28 +5.9AccessNt Q ANCX .60 2.1 25 30.99 24.36 36 29.15 222 29.42 28.80 +.26 +4.7AccoBrds N ACCO .24 1.8 23 13.98 10.35 389 13.50 1677 13.65 12.90 +.50 +10.7Accuray Q ARAY 6.15 3.60 227 4.35 1606 4.50 4.25 -.15 +1.2AcelRx Q ACRX 5.75 1.55 621 3.70 3279 3.80 3.20 +.30 +82.7AcerTh rs Q ACER 22.63 5.70 6 19.00 61 19.45 17.66 +.83 +37.2AcetoCorp Q ACET .04m 1.1 17.10 2.22 561 3.64 4457 3.73 2.61 +1.03 -64.8Achaogen Q AKAO 25.22 9.83 599 11.95 2845 12.37 11.72 -.17 +11.3tAchvLfS rs Q ACHV 62.70 8.17 30 7.86 183 10.50 7.68 -1.73 -41.5Achillion Q ACHN 5.66 2.58 794 3.06 4835 3.28 2.98 -.19 +6.3AclarisTh n Q ACRS 30.08 16.01 418 19.37 1246 19.65 17.54 +1.11 -21.5AcmeU A ACU .44 1.9 21 28.80 19.00 4 22.62 24 23.56 21.97 -.68 -3.3sAcordaTh Q ACOR 29.60 14.80 5778 30.40 7857 36.35 25.33 +4.50 +41.7AcornInt rs N ATV 38.86 9.33 5 32.71 92 36.70 29.81 -2.07 +85.4ActiniumP A ATNM 1.47 .33 3721 .44 8718 .46 .38 +.04 -34.5Act TxR n N TAXR 22.50 19.42 1 21.70 57 21.75 21.48 +.29 +1.5ActivsBliz Q ATVI .34f .5 48 79.63 55.41 4375 74.29 26397 75.28 72.19 +1.26 +17.3Actuant N ATU .04 .2 79 27.95 21.50 327 25.40 1747 25.43 23.45 +1.85 +.4Acuity N AYI .52 .4 14 208.83 109.98 609 121.84 2820 122.46 116.71 +3.25 -30.8sAcushnet n N GOLF 25.39 15.16 239 24.56 1107 25.39 24.25 -.01 +16.5Acxiom Q ACXM 60 32.93 18.60 473 30.36 2729 30.43 29.18 +1.08 +10.2AdamasPh Q ADMS 44.00 13.50 340 27.84 2117 28.82 27.21 -.61 -17.9AdamisPh Q ADMP 6.45 2.35 252 4.13 1628 4.25 3.90 -.03 -6.3AdaDvsEq N ADX 1.32e 1.3 16.11 14.18 122 15.64 820 15.69 15.41 +.23 +4.1AdamsNR N PEO 1.32e 1.0 21.48 16.90 76 20.30 371 20.50 19.91 +.11 +2.3AdmRsc A AE .88 2.0 50.59 32.80 9 43.50 45 46.12 42.78 -1.53 Adaptim n Q ADAP 14.63 4.28 294 12.69 3203 13.72 12.17 -.75 +90.0AddusHmC Q ADUS 46 58.80 30.95 84 56.10 313 58.80 55.80 -2.15 +61.2ADDvtgTch Q AEY 2.33 1.21 2 1.33 52 1.36 1.30 -.01 -9.5Adecaogro N AGRO 11.15 7.20 247 8.37 3552 8.80 8.15 +.22 -19.1AdestoTc n Q IOTS 9.95 4.00 92 9.30 545 9.64 9.00 +44.2Adient n N ADNT 1.10 1.9 86.42 52.52 691 56.98 4838 58.17 53.25 +3.16 -27.6AdmaBio Q ADMA 5.70 2.01 1502 4.74 1845 5.42 4.60 -.65 +47.7sAdobeSy Q ADBE 74 254.72 131.20 2842 251.21 17519 254.72 244.03 -.10 +43.4Adomani n Q ADOM 18.31 .50 545 1.28 4023 1.58 1.12 -.19 -70.9AdtalemGl N ATGE .36 .7 20 50.15 30.15 307 49.20 1386 49.25 48.15 +1.00 +17.0Adtran Q ADTN .36 2.4 40 25.10 13.95 180 14.70 1993 15.55 14.20 +.55 -24.0AduroBio n Q ADRO 14.05 5.83 587 6.85 3988 8.40 6.45 -1.60 -8.7sAdvAuto N AAP .24 .2 23 131.98 78.81 864 131.71 5574 132.66 128.51 +3.37 +32.1AdvDisp n N ADSW 25.71 21.50 309 23.78 2034 23.89 23.29 +.35 -.7AdvDrainS N WMS .32f 1.1 25 31.00 17.90 416 29.85 3091 30.25 28.30 +.73 +25.2AdvEmis n Q ADES 1.00 9.0 3 12.20 7.00 72 11.05 318 11.41 11.02 -.02 +14.4AdvEnId Q AEIS 17 95.00 57.35 669 63.09 2219 69.21 62.23 -3.44 -6.5sAMD Q AMD 15.97 9.04 81829 15.25 413345 15.97 14.31 +.85 +48.3Advansx n N ASIX 46.51 28.83 359 39.62 1052 40.22 37.05 +2.26 -5.8AdvOil&Gs N AAV 6 7.35 2.70 117 3.10 1230 3.17 2.88 +.05 -27.9Advaxis Q ADXS 8.82 1.51 468 1.87 3716 1.92 1.65 +.07 -34.2AdvClayCv N AVK 1.13 7.2 16.80 14.62 77 15.67 313 15.67 15.50 +.14 -1.3AdvCCvII N AGC .56 9.7 6.49 5.40 397 5.80 829 5.80 5.70 +.10 -3.2AdvClEnh N LCM .84 10.6 8.87 7.73 62 7.92 231 7.93 7.84 +.10 -5.0AdverumBi Q ADVM 8.59 2.40 520 6.25 2590 6.95 6.10 -.10 +78.6AdSDorWr N AADR .32e .5 64.00 45.81 24 59.64 162 60.07 58.37 +1.63 +1.3AdvPerHY N HYLD 3.54e 9.6 37.20 35.62 15 36.95 104 36.99 36.59 -.01 +2.2AdvS Vice n Q ACT 29.50 24.23 21 25.55 55 25.64 25.09 +.21 -2.5AdSNewT n N FNG 24.13 19.60 10 22.08 107 22.32 21.73 +.30 +2.8AdvS Kor n N KOR 32.69 26.11 2 29.89 2 30.47 29.89 -.57 -3.6AdvSmCap N SCAP 38.81 30.53 37.96 0 37.96 37.96 +.70 +8.5AdvPacFlt N FLRT 1.56e 50.07 48.78 49.10 7 50.05 49.09 -.12 -.5AdvSSage N HOLD .41e .4 103.68 99.03 99.22 1 99.24 99.22 -.02 tAdvNfltMS N MINC 1.34e 2.8 48.92 47.73 100 47.87 299 47.98 47.73 -.08 -1.0AdvSStarG N VEGA 31.97 28.75 31.35 8 31.58 31.16 +.12 +1.7AdvTrTabs N TTFS .47e .7 75.63 64.11 2 70.06 13 70.23 68.59 +1.56 -1.9AdvMeidll N MATH 35.56 29.45 33.00 -2.3AdMadGBd N FWDB .73e 2.9 27.29 24.20 5 25.44 5 25.62 25.44 -.09 -1.7AdMadIntl N FWDI .37e 1.2 33.10 26.66 30.87 3 31.36 30.80 -.01 -.7AdMadDm N FWDD .18e .3 57.19 47.83 54.40 2 54.40 54.35 +.98 +1.7AdvActBear N HDGE 8.91 7.43 733 7.83 1113 8.07 7.83 -.27 -.1Aecom N ACM 11 39.90 30.15 1041 34.73 5113 34.75 33.18 +1.58 -6.5tAegeanMP N ANW .08 7.5 3 6.00 .70 3364 1.06 46523 3.03 .70 -1.99 -75.3Aegion Q AEGN 23 28.19 19.11 77 26.00 563 26.74 25.87 -.09 +2.2AegleaBio n Q AGLE 12.00 2.81 150 10.51 976 10.62 9.07 +.52 +94.3Aegon N AEG .25e 3.9 7.48 4.82 620 6.33 5945 6.40 6.22 +.02 +.5Aegon cap N AEH 1.59 6.1 26.32 25.40 28 26.13 240 26.14 25.88 +.23 +1.2Aegon 6.5 N AED 1.63 6.2 26.47 24.55 28 26.25 143 26.28 25.93 +.31 +1.2Aegon flt N AEB .77 3.1 25.35 23.55 29 24.68 107 25.00 24.58 +.03 +2.0AehrTest h Q AEHR 4.40 2.12 108 2.80 704 2.89 2.59 +.08 +3.3

Aemetis Q AMTX 3.12 .45 19 1.46 226 1.64 1.45 -.12 +165.5AerCap N AER 9 56.26 44.69 578 54.83 4686 55.50 54.42 -.28 +4.2AeriePhm Q AERI 66.60 47.05 636 63.25 3756 66.25 53.80 +8.75 +5.9Aerocntry A ACY 3 17.34 10.10 6 13.75 23 15.10 13.69 -1.70 -9.8AerohiveN N HIVE 6.50 3.02 200 4.16 1908 4.29 3.92 +.20 -28.6AerojetR N AJRD 36.25 20.17 497 29.87 2282 30.35 29.24 +.72 -4.3AeroViron Q AVAV 69 62.20 30.05 269 61.02 1068 61.15 57.76 +2.52 +8.7AEtern g rs Q AEZS 3.29 .89 119 2.12 1409 2.40 1.99 -.26 -10.4Aethlon rs Q AEMD 3.85 .79 257 1.30 539 1.32 1.21 +.05 +15.0Aetna N AET 2.00 1.1 18 194.40 145.34 2223 180.81 9580 180.83 174.91 +4.21 +.2AeviGeno Q GNMX 2.65 1.01 64 1.44 725 1.64 1.43 -.11 +20.0AffilMgrs N AMG 1.20 .7 13 216.99 155.69 489 165.05 2196 168.19 160.63 +3.82 -19.6AffimedNV Q AFMD 2.85 1.15 458 2.15 1778 2.24 2.05 +.03 +65.4Agenus Q AGEN 6.19 3.06 1161 3.10 5428 3.39 3.07 -.26 -4.9AgileThera Q AGRX 5.60 .53 649 .61 3898 .65 .56 +.05 -77.3Agilent N A .60 .9 77 75.00 57.92 3639 65.73 15159 66.37 62.76 +2.95 -1.9sAgilysys Q AGYS 14.43 9.54 106 14.41 373 14.50 13.96 +.19 +17.3AgiosPhm Q AGIO 97.59 47.25 219 94.24 2451 96.77 85.26 -2.62 +64.8Agnico g N AEM .44 42 51.86 37.35 525 44.46 4022 45.20 43.83 -.26 -3.7sAgreeRlt N ADC 2.16f 4.1 25 53.77 43.74 110 53.32 712 53.79 52.02 +.99 +3.7AgroFresh Q AGFS 16 9.05 4.94 70 7.36 522 7.46 7.07 +.27 -.5AileronT n Q ALRN 15.48 4.90 36 5.36 133 5.71 5.31 -.08 -49.1Aimmune n Q AIMT 42.00 16.25 460 30.96 2243 32.80 30.22 -1.68 -18.1Air Inds A AIRI .60 34.7 2.78 1.15 49 1.73 265 1.80 1.63 +.03 +2.4AirLease N AL .40 .9 6 50.70 35.75 641 44.94 2169 45.68 44.58 +.11 -6.6AirProd N APD 4.40 2.6 25 175.17 140.78 759 168.51 4946 168.66 163.07 +4.97 +2.7AirT Inc Q AIRT 34.83 14.40 33.20 13 34.20 32.40 +1.30 +34.5AirTrnsp Q ATSG 27.67 19.17 338 23.19 2139 23.22 21.46 +1.78 +.2AirMedia Q AMCN 2.87 .61 29 .72 539 .78 .69 -.03 -37.4Aircastle N AYR 1.12 5.3 9 25.30 18.97 387 21.11 2454 21.66 20.98 -.11 -9.7Airgain n Q AIRG 34 15.54 7.31 34 8.41 285 8.65 8.27 +.06 -6.5sAkamaiT Q AKAM 71 79.41 44.65 2294 78.48 13732 79.41 75.88 +2.48 +20.7AkariTh rs Q AKTX 11.95 1.70 48 1.93 152 1.94 1.82 -.00 -55.5AkceaTh n Q AKCA 33.99 8.10 181 21.87 1128 24.23 21.58 -1.55 +26.0AkebiaTher Q AKBA 20.25 8.93 344 10.39 1998 10.48 9.30 +.84 -30.1AkersBios Q AKER 1.82 .12 2934 .47 24201 .52 .42 +.02 +249.3Akorn Inc Q AKRX 42 33.95 10.76 2248 14.60 7579 14.74 13.56 +.81 -54.7Akoustis n Q AKTS 10.20 4.86 63 6.60 330 7.00 6.52 -.07 +5.9AlaPw pf Q N ALPpQ 1.25 4.9 27.05 24.49 11 25.74 338 25.84 25.48 +.23 -3.2AlamoGp N ALG .44f .5 25 120.58 86.41 47 94.63 311 97.62 94.11 +.06 -16.2AlamosGld N AGI .02 .3 8.58 4.83 1529 5.97 9989 6.00 5.43 +.43 -8.3Alarm.cm n Q ALRM 46 49.49 33.39 344 45.41 1769 46.10 44.81 +.25 +20.3AlaskaAir N ALK 1.28f 2.1 8 95.75 57.53 1439 62.33 13967 62.67 60.40 +1.47 -15.2AlaskCom Q ALSK 57 2.91 1.39 37 1.70 273 1.72 1.64 +.03 -36.6AlbnyIn N AIN .68 1.1 54 68.85 49.20 79 62.95 535 64.15 61.70 +1.37 +2.4Albemarle N ALB 1.34f 1.4 21 144.99 86.75 1044 95.37 5685 96.43 93.83 +1.11 -25.4Albireo Q ALBO 39.87 15.31 42 30.68 356 32.78 30.00 -.07 +19.8Alcentra Q ABDC .72 10.7 13.76 5.90 15 6.75 190 6.86 6.52 -.08 -19.5Alcoa Cp N AA 45 62.35 29.55 2299 48.52 13652 50.19 48.13 +.88 -9.9AlderBioPh Q ALDR 20.00 8.60 1145 17.05 6567 19.35 16.70 -1.25 +48.9AldeyraTh Q ALDX 11.90 3.90 65 8.45 312 8.55 8.10 +.35 +24.3AlexB Inc N ALEX .28 1.3 30 30.35 20.83 357 21.77 1627 21.93 21.25 +.46 -21.5Alexanders N ALX 18.00 4.7 437.35 332.98 5 381.85 33 391.96 381.85 -6.15 -3.5AlexREE N ARE 3.72f 2.9 32 134.37 114.00 598 127.19 3096 128.06 125.28 +1.61 -2.6AlxRE pfD N AREpD 1.75 5.0 37.59 33.99 2 35.35 13 35.82 35.19 -.28 -4.4AlexcoR g A AXU 1.85 1.10 134 1.34 1800 1.42 1.32 -.05 -15.7Alexion lf Q ALXN 45 149.34 99.90 1010 118.33 5980 121.65 116.47 -.68 -1.1tAlgonPw n N AQN .51f 11.34 9.49 74 9.58 731 9.88 9.49 -.21 -14.2sAlibaba N BABA 61 211.70 133.10 17503 205.07 101623 211.70 200.43 +.73 +18.9Alico Q ALCO .24 .8 34.80 25.55 4 30.35 25 31.70 30.25 -1.15 +2.9sAlignTech Q ALGN 347.97 139.00 763 346.67 4633 347.97 333.00 +13.58 +56.0AlimeraSci Q ALIM 1.65 .74 279 .85 973 .88 .76 +.07 -36.1tAlio Gld rs A ALO 6.06 1.58 357 1.54 763 1.70 1.50 -.14 -58.0Alkermes Q ALKS 71.22 41.15 465 48.61 4085 49.10 45.04 +1.02 -11.2AllegCp N Y 639.42 521.07 61 591.69 310 595.46 573.75 +19.77 -.7AllegTch N ATI 30.25 15.82 1316 28.72 6032 29.87 27.94 -.04 +19.0AllgnceBc n Q ABTX 30 44.50 31.75 22 43.30 186 44.05 42.95 -.25 +15.0AllegiantT Q ALGT 2.80 1.9 12 181.45 111.54 149 149.45 707 156.13 145.30 -1.65 -3.4Allegion N ALLE .84 1.0 89.81 73.85 885 81.12 2879 81.14 77.71 +3.23 +2.0AllenaPh n Q ALNA 17.56 6.13 125 13.52 566 15.10 12.94 -1.40 +34.4Allergan N AGN 2.88 1.7 11 256.80 142.81 5289 170.35 19425 170.80 148.23 +15.35 +4.1Allete N ALE 2.24 3.1 22 81.24 66.64 149 73.11 936 76.56 72.78 -3.01 -1.7AlliCAMun N AKP .70 5.3 14.02 12.49 21 13.10 139 13.11 12.91 +.15 -3.6AlliData N ADS 2.28 1.0 14 278.33 192.02 340 222.38 2513 223.19 210.39 +12.48 -12.3All MMA n Q AMMA 3.07 .31 649 .38 1785 .40 .33 +.02 -67.2AlliBNtlMu N AFB .75 6.0 14.22 12.32 108 12.57 355 12.69 12.55 -.08 -6.2AlliOne rs N AOI 30.70 9.85 117 18.45 724 22.25 18.40 -2.60 +39.2AllnceRes Q ARLP 2.06f 10.3 5 22.90 15.55 337 20.05 2925 20.55 19.60 +.55 +1.8AlliBGlbHi N AWF .84 7.2 13.12 11.60 190 11.62 1266 11.71 11.61 +.02 -8.9AlliNYMun N AYN .67 4.7 14.29 sAlliBern N AB 2.57e 8.8 14 29.35 22.55 228 29.25 1622 29.35 28.45 +.70 +16.8AlliantEg s N LNT 1.34f 3.4 20 45.52 36.84 975 39.23 7614 40.76 38.99 -1.40 -7.9AlliGlCvInc N NCV .78 11.3 7.28 6.41 176 6.93 1141 7.03 6.89 +.07 -1.4AlliGblCv2 N NCZ .69 11.4 6.49 5.70 270 6.06 1376 6.10 6.00 +.07 -2.4AlliNFJDv N NFJ 1.20 9.3 13.81 12.29 172 12.90 1340 13.19 12.89 +.15 -1.1AlliGlEqCv N NIE 1.52 6.9 22.60 19.03 242 22.06 672 22.38 21.91 +.50 +4.4Allz24Tgt n N CBH 10.05 8.75 9 9.29 190 9.41 9.28 -.01 +2.1sAllnzgDI&Cv N ACV 2.00 8.5 23.99 20.03 33 23.66 222 23.99 23.37 +.39 +8.3sAlldCap47 N AFC 1.72 6.6 26.31 25.14 2 26.17 60 26.31 25.71 +.44 +2.7AldHlPrd rs Q AHPI 5.25 1.72 18 2.39 115 2.77 2.31 -.10 +14.4AlliedMot Q AMOT .12f .2 47 50.23 22.78 24 48.34 194 49.79 47.56 -1.04 +46.1Alliqua rs Q ALQA 4.60 1.58 7 2.06 42 2.10 1.91 -.03 +13.8AllisonTrn N ALSN .60 1.4 15 45.69 32.93 1226 42.04 5998 42.85 41.76 +.18 -2.4AllotComm Q ALLT 6.09 4.74 4 5.49 195 5.55 5.31 +.10 +3.0AllscriptH Q MDRX 16.13 10.78 1465 12.62 7586 12.82 12.53 -.13 -13.3Allstate N ALL 1.84 2.0 14 105.36 85.59 1374 93.71 11199 94.39 91.02 -.15 -10.5Allstat pfA N ALLpA 1.41 5.5 26.43 24.63 9 25.56 54 25.64 25.29 +.16 -.2Allstate 53 N ALLpB 1.28 4.8 28.29 25.10 31 26.45 190 26.55 26.07 +.25 +.8Allstat pfC N ALLpC 1.69 6.5 27.74 25.48 17 25.98 141 26.03 25.88 -.01 -.2Allstat pfD N ALLpD 1.66 6.3 27.98 25.60 7 26.34 43 26.37 26.17 +.20 -.2Allstat pfE N ALLpE 1.66 6.3 27.70 25.70 77 26.40 364 26.47 26.30 -.01 +.6Allstat pfF N ALLpF 1.56 5.8 27.83 25.02 17 26.99 61 27.00 26.41 +.39 +1.5AllyFincl N ALLY .52 2.0 11 31.29 18.86 2078 26.63 17586 26.92 25.86 +.60 -8.7AlmadM n A AAU 1.44 .70 106 .75 650 .75 .71 +.04 -27.2AlnylamP Q ALNY 153.99 69.14 435 100.24 3123 103.22 97.47 -.41 -21.1AlphaOmg Q AOSL 21 20.40 12.92 56 15.69 370 16.12 15.58 -.03 -4.1AlpUSQVal N QVAL 1.35e 4.2 33.51 24.74 8 32.36 155 32.40 30.82 +1.56 +5.4AlpValuIntl N IVAL 1.35e 4.1 35.03 29.80 4 32.69 119 32.85 32.09 +.57 -1.1AlpMoIntQ N IMOM 33.00 25.69 1 30.72 30 31.18 30.65 -.07 +1.2sAlpMoUSQ N QMOM 32.40 24.73 12 32.31 75 32.40 31.68 +.43 +13.0AlpArcVl n N VMOT 31.39 24.95 18 30.23 144 30.52 29.74 +.59 +4.3AlphaPro A APT 17 4.25 2.75 67 3.40 233 3.50 3.30 -.10 -15.0Alphabet C Q GOOG 29 1186.89 894.79 1290 1120.87 9540 1145.74 1112.15 +1.37 +7.1Alphabet A Q GOOGL 34 1198.00 915.31 1363 1132.71 9586 1161.10 1123.23 -2.29 +7.5Alphatc rs Q ATEC 4.27 1.58 387 3.46 519 4.00 3.41 -.52 +30.1AlpImmu n Q ALPN 12.87 2.15 41 9.13 124 9.49 8.61 +.19 -18.5AlpTotDiv N AOD .69 7.7 10.03 8.39 8.97 -5.3AlpsETF N GRI 1.52e 3.5 47.47 40.28 1 44.17 9 44.34 43.80 +.41 -1.7AlpsEqSect N EQL 1.83e 2.6 73.29 63.61 1 70.25 22 70.35 69.67 +.87 +1.0AlpDisrTc n N DTEC 29.82 24.40 14 28.36 83 28.60 27.94 +.42 +12.5sAlpsRtSec n Q SWIN 31.87 26.65 3 31.82 7 31.87 31.47 +.25 +6.9sAlpBzSoMed N BUZ 37.14 27.87 2 36.95 15 37.14 36.15 +1.03 +15.4AlpsRivFlex N RFFC 35.25 30.68 3 34.87 35 34.87 34.07 +.87 +.4Alps RivDiv N RFDA 33.92 28.16 4 33.11 30 33.13 32.54 +.75 +4.5AlpRvrCare N RFCI 26.24 23.73 5 23.92 265 23.97 23.85 -.08 -3.2AlpRivUncn N RFUN 26.57 25.02 3 25.21 339 25.23 25.14 +.08 -3.2AlpSprtJG N SGDJ 38.94 27.95 17 29.52 188 29.75 29.31 -.07 -12.1sAlpMedBrk N SBIO 39.50 25.19 55 38.97 521 39.50 37.91 +.22 +18.8AlpSprotG N SGDM .12e .6 22.94 18.32 14 19.63 67 19.79 19.50 +.01 -5.2AlpWkplEq N EQLT .42e 1.1 39.15 32.95 1 37.05 5 37.07 36.45 +.76 +2.3AlpEDvDg N EDOG .73e 3.2 27.38 22.66 2 23.02 26 23.24 22.69 -.03 -9.5AlpAlerEn N ENFR 1.35e 6.2 24.50 19.24 1 21.87 30 22.20 21.73 -5.3AlpIntDvDg N IDOG 1.47e 5.2 30.26 26.05 19 28.09 203 28.25 27.89 +.12 -2.0sAlpBarr400 N BFOR .25e .6 44.26 36.66 8 44.18 61 44.26 43.54 +.75 +6.3AlpRivStInc N RIGS .30e 1.2 25.76 24.33 13 24.46 144 24.52 24.40 +.02 -2.7AlpsDvDog N SDOG 1.40e 3.1 49.27 41.57 132 45.87 653 45.89 44.80 +1.17 +.2AlpAlerMLP N AMLP 1.35e 12.9 12.13 9.01 11413 10.47 64263 10.58 10.41 +.07 -3.0tAltaMesa n Q AMR 10.79 6.35 603 7.06 3961 7.11 6.35 +.39 -28.8sAltaba Q AABA 81.99 50.28 8086 80.55 34099 81.99 78.57 +1.57 +15.3Altair A n Q ALTR 37.19 16.55 597 35.91 5633 36.89 34.35 +.13 +50.1Alteryx n N AYX 39.21 17.77 657 37.41 5142 39.06 34.40 +2.28 +48.0Altice n N ATUS 31.71 14.60 10945 17.74 31825 18.44 16.96 -.30 -7.0Altimm rs Q ALT 4.30 .41 883 .66 7328 .77 .55 +.07 -66.9AltisrcAst A AAMC 116.00 55.00 12 69.42 20 73.00 62.45 +1.87 -14.9sAltisrce n Q ASPS 2 32.18 19.28 87 31.44 640 32.42 30.23 +1.22 +12.3AltraIndlM Q AIMC .68 1.5 26 53.70 38.80 186 44.95 741 45.33 41.75 +3.25 -10.8Altria N MO 2.80f 4.9 18 77.79 53.91 6836 57.71 38816 57.72 55.52 +1.99 -19.2AlumChina N ACH 23.54 11.56 50 13.46 248 13.59 13.15 +.38 -24.9AmTrstFn Q AFSI .34 2.3 15 16.37 8.80 1369 14.57 13517 14.64 13.40 +1.20 +44.7ATrFn pfA N AFSIpA 1.69 8.6 25.28 13.96 4 19.75 40 19.99 18.97 +.82 -4.1AmTrF pfB N AFSIpB 1.81 9.0 25.23 12.92 7 20.18 38 20.49 19.40 +.70 -7.7

Market profile

NYSE American Nasdaq

AMD 81,829,300 15.25 +.36MicronT 56,967,200 61.39 +1.76IQIYI n 33,493,400 32.82 +1.97EDAP TMS 33,462,100 3.60 +1.39Intel 30,812,000 55.05 -.83Axovant n 26,657,700 4.80 Apple Inc 26,578,400 191.70 -1.76Microsoft 22,151,400 101.63 +.75Comcast s 21,768,600 32.08 +.08Cisco 18,779,700 43.48 -.17

WEEKLY MOST ACTIVEName Vol Last Chg

WEEKLY MOST ACTIVEName Vol Last Chg

2727.67 -8.22

TransEntx 8,430,300 3.69 +.30SRC Eng 7,315,200 11.41 -.27iShIndia bt 5,370,400 33.85 +.28PalatinTch 2,489,600 1.07 -.06NthnO&G 2,396,000 2.66 -.02NwGold g 2,263,300 2.17 -.01Paretem rs 2,257,400 2.33 +.10CrnrstnStr 2,129,300 14.90 -.43B2gold g 1,796,500 2.69 22ndCentry 1,090,900 2.26 +.05

TransEntx 35,639,700 3.69 -.06

iShIndia bt 27,668,200 33.85 +.04

BioPhrmX 26,806,000 .26 -.00

SRC Eng 24,429,300 11.41 -1.88

Globalstar 24,197,000 .51 -.04

AMD 413,345,000 15.25 +.85

MicronT 246,883,200 61.39 +2.65

Axovant n 230,826,000 4.80 +2.88

Microsoft 151,606,000 101.63 +.84

Apple Inc 135,876,200 191.70 +1.46

FRIDAY MOST ACTIVEName Vol Last Chg

12832.07 +43.57NYSE

Advanced DeclinedUnchanged

WEEKLY CHANGE WEEKLY CHANGE WEEKLY CHANGE

iShBrazil 96,217,500 34.14 +1.43iShEMkts 73,944,700 46.33 -.09S&P500ETF 71,680,300 278.19 +.82Petrobras 56,553,900 9.78 +.12GenElec 50,227,800 13.93 +.15BkofAm 49,349,200 30.01 -.08SPDR Fncl 47,292,300 28.08 +.04ChesEng 39,951,900 4.81 +.11SnapInc A n 34,530,000 13.08 +.35Twitter 34,215,600 41.21 +1.51

FRIDAY MOST ACTIVEName Vol Last Chg

WEEKLY MOST ACTIVEName Vol Last Chg

GenElec 345,186,100 13.93 -.17

iShBrazil 342,535,300 34.14 -1.67

Twitter 324,991,900 41.21 +4.56

S&P500ETF 303,736,300 278.19 +4.59

BkofAm 288,964,400 30.01 +.61

SandRMiss 1.79 +55.7VitaminSh 7.05 +35.6CampWrl n 24.59 +30.6SignetJwlrs 55.41 +30.0RoadrnTrn 2.24 +28.0Carvana A n 36.04 +27.9NCI BldSy 23.00 +22.7AberFitc 26.27 +21.8

WEEK’S BIGGEST GAINERSName Close Chg

AegeanMP 1.06 -65.2DB AgriSh 21.13 -36.7TrnsRty 26.11 -24.3DaqoNEn 39.96 -24.2JinkoSolar 11.80 -22.1Zymewks n 17.89 -18.2DHI Grp 2.55 -17.7

WEEK’S BIGGEST LOSERSName Close Chg

RegHlt pfA 2.75 +22.2NovaBay rs 2.80 +21.7Taseko 1.32 +18.9TrilogyMtl 1.51 +18.0IEC Elec 6.23 +15.2OrchidsPP 4.16 +14.9CPI Aero 11.10 +12.7IssuerDir 19.55 +12.4

WEEK’S BIGGEST GAINERSName Close Chg

NuverEnv n 9.65 -26.3OncoCyte n 2.75 -16.7BlonderT 1.14 -16.2RexahnPh rs 1.86 -15.8SRC Eng 11.41 -14.1Enservco 1.17 -13.3LilisEn n 4.86 -11.8

Axovant n 4.80 +150.0AmElTech 1.50 +102.7Tapimmu n 9.00 +84.0EDAP TMS 3.60 +58.6NF EngSv 3.99 +55.9Conns 34.35 +52.0Versartis 2.15 +48.3AmeriHld n 1.27 +44.6

Proteos n 2.96 -41.2NektarTh 54.14 -40.1JounceTh n 7.43 -33.8Vaxart rs 3.49 -33.4Mersana n 14.68 -29.1Gevo rs 3.43 -25.4MiMedx 6.09 -23.2

7645.51 +10.44

How to read the weekend stock tables

STOCK GLOSSARY — cc: PE greater than 99. d: New 52-week low; dd: Loss in last 12 mos. g: Stock trades in U.S. money but dividend and earnings in Canadian money, and no yield or PE unless stated in U.S. money; n: New issue in past 52 weeks, with high-low range from start of trading; s: A split or stock dividend of 25 percent or more in the past 52 weeks, with the 52-week high-low adjusted. Dividend begins with the date of split or dividend; q: Closed-end fund; no PE calculated. u: New 52-week high; v: Trading halted on primary market; vj: In bankruptcy or receivership or being reorganized, or securities assumed by such companies; z: Sales in full, not in hundreds. SPECIAL TYPES: pf: Preferred stocks, which get priority when dividends are paid; pp: Holder owes two installments of purchase price; rs: Stock has undergone a reverse stock split of at least 50 percent within the past year; rt: Rights to buy new issues below market; un: Sold in units that may include bonds or warrants; wt: Warrants, or options granted by the company; xw: Without warrants; ww: With warrants; wd: When distributed by holder; wi: When stock is issued. DIVIDEND FOOTNOTES: a: Extra dividend(s); b: Annual rate plus stock dividend; c: Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; j: Paid this year, dividend omitted, deferred or no action taken at last meeting; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date; X: Buyers aren’t entitled to next dividend (ex-dividend) or rights (ex-rights); y: ex-dividend and sales in full.

1 — Name of stock.2 — Market: N = NYSE, A - NYSE American, Q = NASDAQ.3 — Ticker Symbol company trades under.4 — Dividend: A distribution of the company’s earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.5 — Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts.6 — Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company’ stock. When compared to other companies in the

same industry, the companies with the lowest PEs are generally earning higher profits.

7 — Range of closing prices in last year.

8 — Trading for the day, with sales in thousands(10 = 10,000 shares), and closing price.

9 — Weekly sales volume, High, low, and change from previousweek’s close.

10 — Percent change for the year.

st Arrows, indicate new highs or lows during the week. Underline: indicates weekly volume surge equal to or more than 5%. Bold stocks , designates which stocks have gone up or down 10% for the week.

XYZcorp Q ABC .35m 1.3 26 32.17 22.26 2 26.97 13 28.18 24.92 +.98 -14.00

Exch. 52-week Vol Friday Vol Weekly YTDName Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg

2 31 4 5 6

FRIDAY MOST ACTIVEName Vol Last Chg

NYSE, NYSE American and Nasdaq Exchanges

Exch. 52-week Vol Friday Vol Weekly YTDName Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg

7 8 9 10

Continued on next page

WEEK’S BIGGEST GAINERSName Close Chg

WEEK’S BIGGEST LOSERSName Close Chg

WEEK’S BIGGEST LOSERSName Close Chg

p q p 1,679 1,167 117

Volume (000s) New HighsNew Lows

2,963 109 23

Advanced DeclinedUnchanged

126 166 28

Volume (000s) New HighsNew Lows

320 4 5

Advanced DeclinedUnchanged

1,441 1,334 198

Volume (000s) New HighsNew Lows

2,973 148 18

Advanced DeclinedUnchanged

2,031 931 44

Volume (000s) New HighsNew Lows

3,006 349 114

Advanced DeclinedUnchanged

148 177 6

Volume (000s) New HighsNew Lows

331 12 15

Advanced DeclinedUnchanged

1,800 1,139 99

Volume (000s) New HighsNew Lows

3,038 486 87

Exch. 52-week Vol Friday Vol Weekly YTDName Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg

MONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Saturday, June 9, 2018

AmTrF pfC N AFSIpC 1.91 9.3 25.57 14.91 6 20.54 71 20.80 19.47 +.70 -8.7AmTrF pf F N AFSIpF 24.19 13.93 19 20.00 248 20.11 19.28 +.69 -2.6AmTrF pfE N AFSIpE 26.09 14.80 21 22.67 90 22.69 21.57 +.82 -1.1AmTrFn 7.5 N AFST 27.79 23.30 15 25.20 83 25.27 24.58 +.56 -2.7AmTrFn 55 N AFSS 1.81 7.5 26.36 21.41 6 24.18 70 24.20 23.69 +.18 -3.3AmTrF pfD N AFSIpD 1.88 8.8 25.46 14.42 43 21.26 147 21.41 20.06 +1.20 -4.2Amarin Q AMRN 4.60 2.66 1159 3.46 6691 3.49 3.27 +.10 -13.7sAmazon Q AMZN 1714.50 927.00 2949 1683.99 20811 1714.50 1645.49 +42.45 +44.0AmbacFin Q AMBC 8 22.02 13.17 719 20.16 11257 20.42 18.97 -.07 +26.2Ambarella Q AMBA 66.23 40.06 1742 42.66 19996 50.08 42.00 -6.49 -27.4AmberRd N AMBR 10.29 6.14 115 9.11 552 9.36 9.01 -.04 +24.1tAmbev N ABEV .05e 1.0 9 7.43 4.80 33903 5.09 207075 5.40 4.80 -.18 -21.2Amdocs Q DOX 1.00 1.4 19 71.72 61.00 323 69.07 1911 69.33 68.20 +.94 +5.5Amedica rs Q AMDA 6.94 1.02 126 1.05 980 1.14 1.03 -.07 -67.9sAmedisys Q AMED 46 82.60 45.60 216 80.26 1340 82.60 76.04 +3.63 +52.3AMERCO Q UHAL 1.50e 18 400.99 317.43 119 346.68 626 347.16 330.45 +4.68 -8.3Ameren N AEE 1.83 3.2 20 64.89 51.89 1396 56.69 8516 58.59 56.19 -1.42 -3.9Ameresco N AMRC 19 13.20 5.25 117 11.75 516 12.65 11.65 -.25 +36.6AmeriHld n Q AMRH 13.50 .70 519 1.27 31219 2.79 .80 +.39 -59.0AmerHl wt Q AMRHW 7.58 .25 .84 +9.8AFMulti Q ATAX .50 7.8 22 6.50 5.83 74 6.38 333 6.45 6.30 +5.4tAMovilL N AMX .17e 1.1 11 19.91 14.92 2098 15.30 11494 15.87 14.85 -.49 -10.8tAmMovl A N AMOV 19.87 14.90 4 14.95 34 15.66 14.77 -.69 -12.1AmCarM Q CRMT 13 66.20 33.05 37 64.85 204 65.00 63.25 +1.95 +45.2AmAirlines Q AAL .40 .9 7 59.08 40.65 6273 43.11 27390 45.02 42.88 -.89 -17.1AmAssets N AAT 1.08f 2.9 23 41.69 30.62 183 37.23 1371 37.65 36.38 +.77 -2.6AmAxle N AXL 5 20.27 13.38 2332 17.26 9879 17.33 15.59 +1.51 +1.4AmCampus N ACC 1.84f 4.3 42 49.26 34.52 1165 42.37 4994 42.55 41.00 +1.37 +3.3ACapSenF Q ACSF 1.16 9.3 6 13.30 10.35 91 12.45 413 12.45 12.25 +.15 +18.3sAEagleOut N AEO .55f 2.3 18 24.50 10.23 4396 24.02 23764 24.50 22.66 +1.46 +27.8AEP N AEP 2.48 3.9 17 78.07 63.32 2091 64.11 15787 67.12 63.67 -2.57 -12.9sAmElTech Q AETI 2.53 .62 623 1.50 37690 2.53 1.01 +.76 sAEqInvLf N AEL .24f .7 22 37.16 24.16 657 36.42 3077 37.16 34.92 +.55 +18.5AmExp N AXP 1.40 1.4 16 103.24 79.62 3581 101.00 16737 102.39 98.43 +2.75 +1.7AFnclGrp N AFG 1.40 1.3 19 121.69 95.19 160 111.63 1725 111.66 109.32 +1.24 +2.8AFnclGp 54 N AFGE 1.56 6.0 27.53 25.20 5 26.00 48 26.10 25.90 +.06 -.8AFnclGp 55 N AFGH 1.50 5.8 28.40 25.00 13 25.68 70 25.72 25.42 +.15 -2.1AHm4Rent N AMH .20 1.0 23.23 18.39 1339 20.95 15262 20.98 20.12 +.78 -4.1AHm4Rn pfD N AMHpD 1.63 6.3 27.73 24.61 2 25.95 18 26.03 25.23 +.66 -5.2AHm4R pfE N AMHpE 1.59 6.2 27.53 24.53 5 25.65 34 25.73 25.10 +.56 -4.3AH4Rn pfG N AMHpG 1.47 6.1 26.38 22.27 9 23.99 38 24.00 23.34 +.42 -4.7AHm4R pfF N AMHpF 26.27 22.43 18 25.22 65 25.22 23.57 +1.11 -1.3AmIntlGrp N AIG 1.28 2.3 67.30 49.57 6956 55.12 26158 55.20 53.25 +1.83 -7.5AmLorain A ALN .52 .14 18 .17 218 .18 .15 +.00 -2.8AMidstrm N AMID 1.65 15.9 15.25 9.42 109 10.40 869 11.00 10.20 -.20 -22.1AmerNtl Q AMNB 1.00 2.4 19 43.00 34.80 5 41.35 50 42.55 39.70 +1.55 +8.0AmNatIns Q ANAT 3.28 2.7 23 134.03 110.43 24 121.68 226 122.35 118.70 +1.38 -5.1AmOutBr Q AOBC 8 24.49 8.32 1114 12.78 4929 12.80 12.14 +.32 -.5AmPubEd Q APEI 37 45.75 17.40 92 44.60 556 44.95 40.40 +1.00 +78.0AmRailcar Q ARII 1.60 4.0 5 42.52 34.29 42 40.05 257 41.75 40.05 -1.50 -3.8AmrRlty N ARL 21.57 8.00 14 14.05 32 14.90 13.08 -.48 +9.3AmRenAs n N ARA 24.07 9.91 136 15.43 554 15.44 13.96 +1.17 -11.3sAmrRvr Q AMRB .20 1.2 31 17.50 12.21 2 16.36 59 17.50 15.47 +.64 +7.3AmShrd A AMS 13 4.15 2.25 19 2.65 102 2.85 2.35 -.15 +2.0ASoft lf Q AMSWA .44 3.3 26 13.79 9.00 39 13.41 256 13.59 13.21 +.21 +15.3AmStsWtr N AWR 1.02 1.8 30 60.00 46.62 172 55.14 1134 56.99 54.34 -1.22 -4.8AmSupr rs Q AMSC 7.15 2.89 319 6.36 1375 7.06 5.31 -.36 +75.2AmTower N AMT 3.08f 2.2 40 155.28 125.24 3537 138.58 11497 140.42 137.58 +.06 -2.9AVangrd N AVD .08 .3 44 24.00 17.00 89 23.75 549 23.90 22.05 +1.70 +20.9AmWtrWks N AWK 1.82f 2.3 34 92.37 76.04 968 79.28 5078 82.60 78.64 -2.85 -13.3AWoodmk Q AMWD 29 148.44 78.75 142 103.50 1019 104.45 99.95 +.80 -20.5Amerigas N APU 3.80 9.0 34 48.37 39.41 121 42.09 1024 43.30 41.70 +.41 -9.0Ameriprise N AMP 3.60f 2.5 12 183.90 125.07 544 142.63 5104 143.74 137.85 +2.38 -15.8AmerisBc Q ABCB .40 .7 22 59.05 41.05 329 57.50 1242 57.70 56.00 +1.15 +19.3Amerisafe Q AMSF .88 1.4 24 67.82 51.30 38 60.75 295 61.35 60.05 +.97 -1.4AmrSvFin Q ASRV .06 1.4 4.40 3.80 3 4.25 69 4.35 4.25 -.05 +2.4AmeriBrgn N ABC 1.52 1.8 10 106.27 71.90 1199 86.09 5679 87.71 82.74 +2.75 -6.2AmesNatl Q ATLO .92f 3.0 21 31.90 26.00 12 31.00 44 31.40 30.45 +.40 +11.3Ametek N AME .36 .5 32 79.32 59.56 608 75.75 5395 76.20 74.21 +1.54 +4.5Amgen Q AMGN 5.28 2.9 16 201.23 158.27 2865 184.30 16226 185.97 179.79 +.73 +6.0AmicusTh Q FOLD 17.40 8.04 2025 15.85 7307 17.09 15.81 -.66 +10.1AmiraNatF N ANFI 7.05 1.62 273 2.50 2153 3.07 2.49 -40.0AmkorTch Q AMKR 8 12.35 8.19 892 9.09 4171 9.47 9.03 -.23 -9.6Ampco N AP 18.60 8.49 20 10.05 129 10.48 9.60 -.30 -19.0Amphastar Q AMPH 20.45 14.40 169 16.67 1001 17.15 16.04 +.55 -13.4Amphenol N APH .92f 1.0 37 93.62 72.35 1086 90.91 6721 90.98 87.22 +2.54 +3.5AmpioPhm A AMPE 4.95 .38 384 1.90 1647 1.96 1.81 -.01 -53.3sAmpOnRt ef Q IBUY 49.95 33.09 56 50.17 636 50.17 47.92 +2.42 +22.7AmpSrLn n N YESR 28.57 23.85 7 24.63 14 24.93 24.54 -.03 +.9AmpDivOpt N DIVO 30.56 25.82 2 29.35 5 29.35 28.87 +.77 +1.2Ampliph rs A APHB 2.05 .69 423 1.24 1070 1.30 1.13 +.06 +22.8Amrep N AXR 9 7.71 6.44 2 6.87 8 7.15 6.87 -.21 -2.1AmtechSys Q ASYS 15.45 6.76 322 8.22 4057 10.00 8.01 -1.70 -18.4Amyris rs Q AMRS 7.30 1.86 546 5.42 2914 5.65 5.04 +.31 +44.5Anadarko N APC 1.00 1.4 83 72.70 39.96 3088 71.40 18523 72.03 68.35 +.35 +33.1Anadrk 18 N AEUA 3.75 11.4 44.93 28.60 32.89 190 34.34 32.76 -1.08 -5.1sAnalogDev Q ADI 1.92 1.9 36 103.59 76.07 2305 101.06 13559 103.59 97.43 +3.14 +13.5Anlogic Q ALOG .40 .5 101.80 66.00 152 83.85 1270 84.10 83.65 +.15 +.1Anaptys n Q ANAB 134.00 18.15 301 71.33 1519 80.32 70.51 -5.25 -29.2Anavex rs Q AVXL 6.27 1.85 372 3.74 8184 3.98 2.87 +.87 +16.1sAnchBcWA Q ANCB 18 26.03 23.70 2 26.10 24 26.10 25.60 +.50 +5.2sAndeavor N ANDV 2.36 1.6 42 151.89 89.58 1470 144.68 7275 151.89 142.67 -5.00 +26.5AndeavLog N ANDX 4.42f 10.1 22 55.21 40.66 367 43.87 3014 44.69 43.19 +.08 -5.0Andersons Q ANDE .66 1.9 38.05 29.60 92 33.90 567 34.05 32.60 +.35 +8.8Anf DvAlt n N DALT 10.57 9.62 0 10.23 21 10.25 10.13 +.08 +.7sAngioDyn Q ANGO 21.39 14.97 77 21.30 682 21.40 20.37 +.21 +28.1AnglogldA N AU 12.00 8.02 3110 8.65 18911 8.89 8.48 -.05 -15.1ABInBev N BUD 3.19e 3.4 23 126.50 91.70 1012 94.67 10545 96.75 93.60 +1.25 -15.1AnikaTh Q ANIK 20 69.81 30.91 171 42.20 937 43.26 40.58 +.96 -21.7Anixter N AXE 14 88.85 56.25 105 64.80 618 65.45 62.70 +2.60 -14.7Annaly N NLY 1.20 11.4 12 12.73 9.95 6352 10.54 40246 10.55 10.32 +.10 -11.4Annaly pfC N NLYpC 1.91 7.5 26.34 25.00 3 25.38 55 25.49 25.30 -.03 -.4Annaly pfD N NLYpD 1.88 7.4 26.27 24.06 9 25.27 138 25.32 25.14 +.03 -.4Annaly pfG N NLYpG 1.63 6.8 24.83 23.35 96 24.00 314 24.03 23.75 +.24 -3.1Annaly pfF N NLYpF 26.59 24.54 20 25.42 206 25.42 25.19 +.24 -1.5Ansys Q ANSS 53 173.20 119.20 455 172.23 2568 172.59 159.77 +6.43 +16.7AntaresP Q ATRS 4.09 1.58 536 2.70 4200 2.86 2.55 +.01 +35.7Antero n N AMGP .16e .8 22.50 14.85 222 19.08 1795 19.91 18.83 -.49 -3.2AnteroMid N AM 1.56f 5.1 24 35.10 24.20 763 30.84 3536 31.58 30.53 -.14 +6.2AnteroRes N AR 1.00 5.1 41 22.68 16.31 2160 19.62 15647 19.90 18.38 +.22 +3.3Anthem N ANTM 3.00 1.3 15 267.95 179.40 1017 228.30 6364 230.50 221.43 +7.55 +1.5AntherP rs Q ANTH 2.97 .21 756 .25 2154 .26 .22 +.01 -85.2Anworth N ANH .60 11.9 11 6.35 4.55 218 5.04 2053 5.08 5.01 -.02 -7.4Anwrth pfA N ANHpA 2.16 8.2 28.19 25.35 0 26.26 13 26.56 26.21 +.06 -.7Anwrth pfB N ANHpB 1.56 6.0 30.92 24.60 26.02 2 26.06 25.90 -.23 -5.2Anwrth pfC N ANHpC 1.91 7.6 25.49 24.46 4 25.18 32 25.20 25.04 +.12 +.1Aon plc N AON 1.60f 1.1 28 152.78 130.87 778 142.97 4629 143.02 140.00 +2.89 +6.7Apache N APA 1.00 2.4 27 51.21 33.60 4500 42.24 22199 42.73 38.60 +3.27 AptInv N AIV 1.52 3.6 24 46.72 37.97 640 41.70 5628 41.90 40.98 +.65 -4.6AptInv pfA N AIVpA 1.72 6.7 27.80 25.56 1 25.78 6 26.18 25.78 -.32 -5.9Apellis n Q APLS 32.00 12.45 334 20.00 1505 22.19 19.33 +.37 -7.8ApogeeE Q APOG .63 1.4 16 59.76 37.24 106 45.06 820 45.13 43.76 +1.14 -1.5ApolloCRE N ARI 1.84 9.8 11 19.26 17.56 703 18.83 5674 18.87 18.63 +.11 +2.1ApoCRE pfC N ARIpC 25.89 24.80 5 25.74 53 25.75 25.44 +.10 -.3ApollEnd rs Q APEN 8.50 3.55 6 6.22 103 6.90 5.50 -.61 +11.1ApolloGM N APO 1.95e 6.0 11 37.35 25.61 384 32.24 8068 32.63 31.84 -.09 -3.7ApollG pfA N APOpA 1.59 6.2 26.62 23.98 31 25.56 214 25.60 24.93 +.49 -2.8ApolG pfB N APOpB 1.59 6.4 25.04 24.25 45 24.83 352 24.84 24.36 +.44 ApolloInv Q AINV .60 10.3 6.48 5.18 485 5.80 2460 5.85 5.72 +.06 +2.5ApolloI 43 N AIY 1.72 6.8 26.86 25.13 107 25.35 176 25.37 25.26 +.06 -2.8ApolMed n Q AMEH 30.00 10.00 39 14.65 219 15.85 14.17 -.31 -39.0ApollSrFlt N AFT 1.08a 6.5 18.69 16.08 40 16.64 302 16.73 16.56 -.06 +2.6ApolloTact N AIF 1.20a 7.6 16.59 15.37 46 15.79 238 15.96 15.77 -.13 +.3sAppFolio n Q APPF 63.50 30.65 132 59.85 677 63.50 58.55 -.20 +44.2Appian A n Q APPN 43.26 16.92 330 33.53 2306 35.91 32.57 +.74 +6.5AppHReit n N APLE 1.20 6.4 30 20.19 16.72 930 18.78 6093 19.12 18.75 -.17 -3.7sApple Inc Q AAPL 2.92f 1.5 22 194.20 142.20 26578 191.70 135876 194.20 189.77 +1.46 +13.3ApplRecy h Q ARCI 1.75 .52 2 .81 78 .82 .78 +.05 -22.1ApldDNA Q APDN 3.45 .90 87 1.40 193 1.50 1.39 -.10 -11.9AppGenTc Q AGTC 6.05 3.25 45 4.75 455 5.10 4.30 +.35 +31.9ApldIndlT N AIT 1.20 1.7 19 75.40 54.00 221 72.60 1033 73.15 70.40 +2.55 +6.6ApldMatl Q AMAT .80 1.6 15 62.40 40.79 9951 51.15 63545 53.23 50.23 -1.09 +.1ApldOptoel Q AAOI 17 103.41 22.54 913 45.36 8008 49.75 44.00 +.34 +19.9Approach Q AREX 11 4.21 2.19 424 2.63 2556 2.92 2.60 -.25 -11.1sApptio n Q APTI 35.25 15.69 314 34.37 2767 35.25 32.76 +1.24 +46.1ApricusB rs Q APRI 3.34 .25 526 .27 1709 .29 .26 -.01 -85.3Aptargrp N ATR 1.28 1.4 27 96.39 79.97 291 93.66 1549 94.50 92.04 +.89 +8.6AptevoTh n Q APVO 6.35 1.15 158 5.01 573 5.60 4.26 -.48 +18.2sAptiv N APTV .22 .2 20 101.22 70.51 1235 100.81 6521 101.22 98.62 +1.73 +18.8sAptoseB g Q APTO 3.97 1.02 1312 4.07 3250 4.08 3.56 +.48 +81.7AquaAm N WTR .82 2.4 25 39.55 32.30 591 33.73 3202 34.92 33.28 -.98 -14.0AquaMetal h Q AQMS 13.85 1.42 885 2.94 3040 3.50 2.78 -.42 +38.0AquaB Tc n Q AQB 9.99 2.25 23 2.94 122 3.04 2.79 -.04 -16.5Aquantia n N AQ 18.49 9.60 360 11.55 1751 11.75 11.20 -.08 +1.9Acquavnt n N WAAS 17.70 10.87 45 15.02 225 15.12 14.53 +.20 -3.2AquinoxPh Q AQXP 16.90 10.02 115 14.13 576 15.16 14.00 -.46 +20.2sArQule Q ARQL 6.07 .94 1831 5.33 8764 6.07 4.65 +.37 +223.0Aradigm h Q ARDM 7.35 1.03 33 1.55 246 1.72 1.46 +.09 -76.9AralezPh Q ARLZ 2.98 .36 394 .39 3993 .41 .37 -72.5Aramark N ARMK .42 1.1 20 46.09 36.29 2079 39.03 6238 39.66 38.51 +.46 -8.7AratanaTh Q PETX 7.67 3.67 262 5.04 1265 5.19 4.96 -.07 -4.2ArborRT N ABR 1.00f 10.5 8 9.60 7.88 634 9.54 3980 9.59 9.27 +.10 +10.4Arbor prA N ABRpA 2.06 8.0 25.98 24.81 25.70 6 25.70 25.46 +.03 +1.4ArborR pfB N ABRpB 1.94 7.7 25.95 24.59 4 25.27 6 25.30 25.24 -.08 -1.1ArborR pfC N ABRpC 2.13 8.2 26.68 25.51 5 25.85 12 26.13 25.85 -.25 -1.3ArbutusB g Q ABUS 8.25 3.20 112 5.95 509 6.15 5.80 -.15 +17.8ArcBest Q ARCB .32 .7 17 49.85 19.00 231 48.90 1750 49.65 45.70 +.90 +36.8ArcadB rsn Q RKDA 66.56 3.60 106 10.05 639 12.05 10.00 -1.70 +82.7ArcelorM rs N MT .10p 8 37.50 19.59 2774 33.05 19020 35.13 32.63 +.01 +2.3ArchCap Q ACGL 25 102.60 77.12 766 84.29 4790 84.36 79.82 +4.46 -7.1ArchCap pfF Q ACGLO 1.36 5.5 25.99 23.67 90 24.80 383 24.99 24.54 +.18 -2.1ArchC pfE Q ACGLP 1.31 5.4 25.25 22.75 45 24.39 426 24.50 24.20 +.31 -2.9ArchCoal N ARCH 1.60 1.9 8 102.61 60.13 311 85.17 1846 88.30 83.33 +1.36 -8.6ArchDan N ADM 1.34 3.0 18 46.25 38.59 2278 44.85 18829 45.10 43.84 +1.03 +11.9Archrock N AROC .48 4.2 31 13.01 8.25 1806 11.45 12775 12.25 11.35 -.30 +9.0Arcimoto n Q FUV 6.35 2.50 9 3.01 98 3.26 3.00 -.13 -24.9Arconic N ARNC .24 1.3 31.17 16.66 3177 17.94 16827 18.21 17.57 +.19 -34.2Arconic pf A ARNCp 3.75 4.2 92.00 84.56 2 89.00 3 89.00 86.00 +2.69 +3.7ArcosDor N ARCO 35 10.80 6.95 1703 7.35 5037 7.95 6.95 -.10 -29.0ArcturusT rs Q ARCT 15.19 4.78 39 7.51 269 7.58 5.75 +1.88 -5.5ArcusBio n N RCUS 19.67 13.26 178 16.95 768 17.20 15.20 +1.44 -1.5tArdaugh n N ARD .56 3.3 23.72 16.78 42 16.88 313 17.51 16.58 -.34 -20.0Ardelyx Q ARDX 8.65 3.75 661 4.05 3484 4.05 3.75 +.05 -38.6ArdmoreSh N ASC 9.05 6.40 201 7.90 895 8.30 7.85 -.25 -1.3sArenaPh rs Q ARNA 49.66 12.20 618 48.34 2786 49.66 47.18 +.26 +42.3sAresCap Q ARCC 1.52 8.9 9 17.09 15.03 1832 17.09 11429 17.09 16.82 +.16 +8.7AresCmcl N ACRE 1.12f 8.1 12 13.98 11.96 66 13.89 330 13.96 13.80 +.07 +7.7AresDyCr N ARDC 1.40 8.5 16.73 15.48 60 16.38 292 16.49 16.24 +.01 -.2AresMgmt N ARES 1.18e 5.5 14 25.95 17.25 162 21.70 877 22.23 21.45 -.25 +8.5AresMg pfA N ARESpA 1.75 6.4 27.43 25.31 14 27.24 106 27.25 26.80 +.34 +2.8Argan N AGX 1.25e 7 69.95 36.30 143 38.65 842 40.08 38.20 -.05 -14.1sArgenx n Q ARGX 101.25 19.00 88 99.64 427 101.46 93.98 +4.46 +57.8ArgoGp42 N ARGD 1.63 6.5 25.51 25.00 5 25.18 39 25.18 25.10 +.03 -.4ArgoGpInt N ARGO 1.08b 1.7 14 65.90 48.83 112 64.15 489 64.30 61.70 +2.75 +19.7AristaNetw N ANET 55 311.67 141.78 515 273.75 4826 280.58 261.39 +12.53 +16.2sArkInnova N ARKK 46.18 27.70 248 45.70 1934 46.18 43.72 +1.93 +23.2ArkIndInno N ARKQ 37.14 27.57 12 35.47 132 35.89 34.44 +1.03 +7.7ArkGenom N ARKG 30.51 20.89 69 29.72 526 29.97 28.48 +.77 +21.4sArkWebX.O N ARKW .94p .7 57.09 32.60 143 56.47 1157 57.09 54.76 +1.89 +22.6Ark 3dPr n N PRNT 27.21 22.65 2 25.46 42 25.64 24.86 +.61 +4.5Ark IsrTc n N IZRL 22.04 19.16 4 20.98 19 21.01 20.76 +.19 +3.0ArkRst Q ARKR 1.00 3.8 97 29.49 21.75 4 26.06 52 26.84 24.33 -.84 -3.6ArlingAst N AI 2.20 19.6 6 15.03 9.90 942 11.23 3811 11.79 11.22 -.32 -4.7ArlingAst23 N AIW 1.66 6.9 25.45 23.58 1 23.99 3 24.40 23.99 -.10 -1.8ArlingAst25 N AIC 1.69 7.1 24.97 23.05 5 23.65 21 24.18 23.42 -.03 -2.4ArlAsst pfB N AIpB 1.75 7.1 25.85 22.97 0 24.53 3 24.56 24.35 +.03 -1.6ArmadaHof N AHH .80 5.5 19 16.00 12.67 271 14.59 1358 14.69 14.32 +.23 -6.1ArmrR pfA N ARRpA 2.06 8.1 25.75 23.71 3 25.44 13 25.45 25.34 +.04 ArmrR pfB N ARRpB 1.97 7.9 25.37 24.09 12 25.00 58 25.04 24.93 +.10 -.1ArmourR rs N ARR 2.72 11.8 6 27.60 21.40 338 23.08 2425 23.27 22.81 -.02 -10.3ArmsFloor N AFI 68 18.65 12.03 105 14.29 604 14.34 13.06 +1.19 -15.5sArmstrWld N AWI 15 64.60 43.40 376 64.90 1616 64.95 61.45 +3.40 +7.2

Arotech Q ARTX 26 4.35 2.70 104 3.65 657 3.80 3.65 -.15 +2.8ArrayBio Q ARRY 18.78 7.15 3136 18.09 15942 18.33 15.53 +1.10 +41.3ArrisIntl Q ARRS 30 30.38 22.60 799 26.38 5611 26.40 25.15 +1.09 +2.7ArrwDJYld N GYLD 1.59e 9.0 19.24 16.98 8 17.75 57 17.92 17.55 -.05 -1.3ArrowEl N ARW 11 87.26 72.31 403 77.74 1929 78.02 74.84 +2.36 -3.3ArrowFn Q AROW 1.00b 2.7 17 38.60 29.81 10 37.50 87 38.10 37.20 -.40 +10.5ArrCountR n Q DWCR 33.04 28.97 29.67 1 29.67 29.67 +.40 -1.8ArwDWATc Q DWAT .09e .8 12.50 10.71 11.91 1 11.92 11.91 +.08 +2.3ArrowPhm Q ARWR 11.57 1.48 1149 10.31 7302 11.14 9.67 -.60 +180.2Arsanis n Q ASNS 19 28.69 10.40 38 17.44 173 19.00 16.81 -.07 +36.7ArtesRes Q ARTNA .95f 2.5 26 43.22 32.00 9 38.63 89 39.73 38.63 -.69 +.2ArtisanPtr N APAM 2.40a 7.3 22 41.45 29.00 263 33.10 1199 33.35 32.35 +.25 -16.2ArtsWay Q ARTW .05 1.8 5.45 2.00 1 2.75 21 2.90 2.75 -.05 -7.8AskanoG g A AKG 1.66 .43 336 1.14 2399 1.26 1.12 -.10 +61.5AsburyA N ABG 11 76.40 49.10 82 74.20 687 74.85 69.95 +4.00 +15.9sAscenaRtl Q ASNA 4.09 1.69 10441 4.58 29775 4.74 3.16 +1.26 +94.9Ascendis n Q ASND 76.29 21.95 124 69.58 609 74.73 65.02 -3.50 +73.7tAscentCap Q ASCMA 17.84 1.69 96 2.19 1317 2.92 1.69 +.35 -80.9sAshfordHT N AHT .48 6.6 7.57 5.42 430 7.25 2284 7.57 7.25 -.15 +7.7Ashfrd pfD N AHTpD 2.11 8.2 26.17 25.06 4 25.86 28 25.99 25.81 -.04 +2.7AshfHT pfF N AHTpF 1.84 7.8 25.50 22.21 8 23.70 54 24.79 23.50 +.22 -6.7AshfrH pfG N AHTpG 1.84 7.8 25.44 22.23 5 23.50 53 23.70 23.34 -6.4AshfrdH pfH N AHTpH 1.88 7.9 25.47 22.44 10 23.73 59 23.80 23.61 -.02 -6.6AshfrdH pfI N AHTpI 1.88 7.9 25.16 22.62 12 23.77 452 23.78 23.51 +.26 -5.3Ashford A AINC 20 109.82 47.03 8 76.01 47 81.50 75.66 -1.63 -18.3sAshland N ASH .90m 1.1 44 80.84 59.80 335 80.01 2188 80.84 78.00 +1.83 +12.4AsiaPc N APB .61e 2.0 15.71 12.27 2 14.66 80 15.00 14.51 -.09 +1.7AsiaPWire Q APWC .10e 3.10 2.26 14 2.55 64 2.60 2.45 +.10 -7.3AspenAero N ASPN 5.58 3.99 17 5.05 125 5.15 5.02 +3.5AspenGp n Q ASPU 9.61 5.35 80 7.20 548 7.72 6.71 -.17 -19.3AspenIns N AHL .96 2.2 52.40 34.80 1247 43.00 4087 43.90 42.30 -.50 +5.9Aspen pfC N AHLpC 1.49 5.7 28.99 25.21 46 26.29 172 26.37 25.87 +.29 -3.6AspIns pfD N AHLpD 1.41 5.6 26.60 23.71 36 25.06 187 25.07 24.49 +.49 -2.8sAspenTech Q AZPN 40 96.54 53.51 377 96.05 1798 96.54 94.34 +1.88 +45.1AssembBio Q ASMB 67.36 18.60 277 47.62 961 48.66 41.57 +4.45 +5.2AscBnc pfC N ASBpC 1.53 5.9 27.50 25.28 6 25.93 33 26.07 25.55 +.30 -4.6AsscBc pf D N ASBpD 26.65 24.08 1 24.92 15 24.99 24.69 +.17 -4.0sAsscdBanc N ASB .60 2.1 19 28.91 20.95 830 28.85 5481 28.95 27.75 +1.00 +13.6AssocCap n N AC .20 .5 39.80 32.20 12 38.25 123 38.85 38.05 -.25 +12.2Assurant N AIZ 2.24 2.3 38 106.99 84.34 589 98.29 3640 98.36 93.19 +4.23 -2.5AssuredG N AGO .64 1.7 7 45.73 32.97 968 37.35 3930 37.41 35.63 +1.40 +10.3AsdGMu01 N AGOpB 1.72 6.6 26.44 25.36 3 25.95 32 25.98 25.70 +.25 -.2AsdGMu02 N AGOpE 1.56 6.0 26.82 24.81 6 25.80 32 25.92 25.54 -.02 -1.3AsdGMu03 N AGOpF 1.40 5.6 25.81 24.13 2 25.16 12 25.34 25.00 +.28 +.4AstaFund s Q ASFI 5.30e 5.30 2.82 1 3.90 14 4.05 3.58 +.30 +13.2Astec Q ASTE .40 .7 34 64.80 45.70 90 59.89 631 61.02 58.20 +.94 +2.4AsteriasBio A AST 3.75 1.20 38 1.70 366 1.75 1.55 +.10 -24.4AstraZen s N AZN 1.37e 3.8 9 37.30 28.43 2640 36.42 11156 37.06 36.29 -.39 +5.0AstroNova Q ALOT .28 1.5 37 19.90 11.00 18 18.15 139 19.15 17.50 -1.00 +31.0Astronics Q ATRO 65 49.45 23.95 190 37.51 611 37.70 34.99 +.69 -9.5tAstrotch rs Q ASTC 6.60 1.70 10 1.71 124 1.88 1.64 -.08 -49.0AsureSftw h Q ASUR 19.78 9.89 51 18.02 415 18.51 17.68 +.02 +27.6sAtHomGr n N HOME 53 37.83 20.07 2579 38.91 7855 39.31 34.72 +4.04 +28.0AtaraBioth Q ATRA 54.45 11.80 533 45.00 3332 50.90 41.35 -4.95 +148.6Atento SA N ATTO .34p 14 12.90 6.68 119 7.65 464 7.95 7.53 +.05 -24.6sathenahlth Q ATHN 163.94 111.61 354 158.30 3113 163.94 149.02 +9.00 +19.0Athene n N ATH 55.22 43.96 888 45.81 7615 46.12 44.54 +.27 -11.4Athenex n Q ATNX 20.79 11.21 281 16.49 1637 17.00 16.23 +.27 +3.7sAthersys Q ATHX 3.09 1.29 1564 2.74 11296 3.09 2.54 +.22 +51.4AtkoreInt n N ATRK 24.48 15.05 573 22.41 3612 22.50 21.25 +.65 +4.5AtlAcq n Q ATAC 15.00 9.75 10.05 59 10.13 10.00 -.05 +1.9AtlAcq un Q ATACU 11.00 9.56 10.70 +4.9AtlAcq rt Q ATACR .66 .33 8 .58 35 .58 .54 +.04 -3.3AtlanAmer Q AAME .02 .8 4.00 2.56 3 2.65 16 2.95 2.65 -.25 -22.1sAtlCapBc n Q ACBI 34 21.60 15.20 961 20.60 1475 21.60 20.30 -.70 +17.0AtlPwr g N AT .12 2.60 1.80 209 2.15 1563 2.20 2.10 -.05 -8.5AtlanticaYd Q AY 1.18e 5.9 25.99 18.00 248 19.89 1450 20.04 18.87 +.93 -6.2Atlanticus Q ATLC 2.76 1.52 0 2.03 32 2.25 1.66 +.30 -15.4sAtlasAir Q AAWW 8 73.00 49.95 117 70.90 935 73.00 68.55 +1.60 +20.9AtlasFin Q AFH 21.50 9.90 48 11.95 304 12.21 10.90 +.95 -41.8AtlasFin pf Q AFHBL 1.66 6.7 27.87 24.50 1 24.85 17 25.10 24.83 -.01 -4.6sAtlassian n Q TEAM 68.75 32.58 674 64.28 9050 68.75 62.45 +.27 +41.2ATMOS N ATO 1.94f 2.3 16 93.56 76.46 459 85.31 2366 88.36 85.10 -2.67 -.7Atomera n Q ATOM 8.00 2.45 16 5.44 314 6.49 5.22 -.71 +25.6AtriCure Q ATRC 25.18 14.88 60 24.24 579 25.16 23.91 +.02 +32.9Atrion Q ATRI 4.80 .8 43 694.00 516.85 14 573.00 66 600.00 560.65 -21.00 -9.1AttisInd hn Q ATIS 3.63 .40 254 .45 2743 .59 .43 -.06 -57.9sAttunity Q ATTU 12.09 6.25 140 11.74 902 12.09 10.95 -.25 +68.2aTyrPhm n Q LIFE 6.50 .80 10375 1.03 13477 1.22 .82 +.15 -70.6AubNB Q AUBN .96 2.2 20 48.95 33.22 10 44.22 22 48.00 43.43 -.44 +13.7Audentes n Q BOLD 42.61 14.16 441 38.65 1462 39.47 37.48 +.89 +23.7AudCodes Q AUDC 19 8.43 5.87 10 7.38 117 7.50 7.21 +.16 +.3AuriniaPh Q AUPH 7.68 4.41 467 5.52 2125 5.85 5.48 -.31 +21.9tAurynRs n A AUG 3.00 1.13 122 1.13 513 1.29 1.13 -.14 -31.1AutoNatn N AN 12 62.02 38.59 512 49.11 5529 49.79 46.36 +2.50 -4.3AutoWeb Q AUTO 11 14.30 2.88 106 4.01 313 4.15 3.49 +.36 -55.5Autodesk Q ADSK 141.26 99.22 1010 135.13 7514 138.13 131.99 +1.61 +28.9Autohome N ATHM 19 119.50 43.39 1222 112.04 3846 119.43 106.76 -1.57 +73.2sAutoliv N ALV 2.32 1.5 25 159.94 104.56 260 158.85 2426 159.94 151.69 +8.31 +25.0sAutoData Q ADP 2.76f 2.0 36 136.32 99.85 1235 135.35 13536 136.32 133.05 +3.31 +15.5AutoZone N AZO 14 797.89 491.13 306 674.39 1388 674.82 652.58 +21.27 -5.2Auxilio n A AUXO 32 5.35 3.12 3.47 AvadelPh Q AVDL 12 11.93 6.17 778 7.66 1696 7.74 7.11 +.34 -6.6AvalonHld A AWX 3.64 1.83 0 2.09 22 2.26 2.09 -.21 +4.5AvalonBay N AVB 5.88 3.5 22 197.76 152.65 385 167.82 3081 169.70 165.52 +.71 -5.9Avangrid n N AGR 1.73 3.4 38 54.55 43.13 344 50.46 2034 52.60 49.92 -1.37 -.2AvayaHl n N AVYA 18 23.76 19.08 3061 21.23 10038 23.22 20.66 -1.72 +6.2AveThera n Q ATXI 8.58 3.28 19 4.30 184 4.56 3.99 +.10 +18.8AVEO Ph h Q AVEO 4.24 .63 980 2.27 5117 2.30 2.16 +.03 -18.6AveryD N AVY 2.26f 2.1 28 123.67 83.52 510 108.03 2901 108.18 105.04 +2.21 -5.9Avianca N AVH .18e 2.4 9.76 6.40 135 7.56 894 7.75 7.18 -.11 -5.9AviatNet rs Q AVNW 19.97 12.90 1 17.20 25 18.16 17.20 -.50 +13.4AvidBios rs Q CDMO 5.78 2.24 165 3.27 935 3.45 3.17 +.08 -15.7AvidTech Q AVID 7.65 3.99 171 4.75 826 5.35 4.74 -.44 -11.9Avingr nrs Q AVGR 38.24 .95 718 1.67 3963 1.78 1.45 -.03 -77.1AvinoSG g A ASM 1.89 1.14 45 1.29 289 1.32 1.27 -.02 -3.7AvisBudg Q CAR 14 50.88 20.71 1692 39.31 8148 39.48 37.46 +.88 -10.4Avista N AVA 1.49f 2.8 29 52.87 41.21 705 52.58 3045 52.69 52.34 +.15 +2.1AvistaHl un Q AHPAU 10.45 10.05 10.14 0 10.14 10.14 -1.6AvistaHl n Q AHPA 10.20 9.28 2000 10.02 2001 10.02 10.00 +.02 +1.0Avnet Q AVT .76 1.9 10 44.85 35.67 968 39.58 4413 39.74 38.31 +1.14 -.1tAvon N AVP 16 3.89 1.59 2722 1.61 34303 1.81 1.59 -.19 -25.1Aware Q AWRE 35 5.40 3.70 4 3.90 27 4.00 3.90 -.05 -13.3Axalta N AXTA 38.20 27.77 2873 31.85 10577 32.08 30.97 +.37 -1.6Axcelis rs Q ACLS 6 37.05 18.60 281 20.50 1592 22.00 20.20 -1.25 -28.6AXIS Cap N AXS 1.56 2.7 66.44 47.43 369 57.94 1832 58.05 57.06 +.82 +15.3AXIS pfD N AXSpD 1.38 5.5 25.98 23.79 16 24.97 109 25.01 24.45 +.47 -1.0AxisCap pfE N AXSpE 25.85 23.39 63 24.93 447 24.99 24.72 +.19 -1.0sAxoGen Q AXGN 51.70 14.25 309 48.40 1666 51.70 46.60 -1.25 +71.0sAxonEntpr Q AAXN 69.09 20.57 1192 65.28 6879 69.09 62.25 -.02 +146.3Axovant n Q AXON 27.98 1.02 26658 4.80 230826 6.59 1.70 +2.88 -8.9AxsomeT n Q AXSM 6.45 2.05 151 3.45 1278 3.90 3.25 -38.4tAytuBioSc n Q AYTU 6.82 .30 999 .29 5832 .35 .29 -.05 -86.8tAzul n N AZUL 35.05 17.19 1954 18.81 8044 21.80 17.19 -2.30 -21.1AzurRx n Q AZRX 5.25 2.25 382 3.27 584 3.63 2.51 +.64 -10.1AzurePwr n N AZRE 18.10 12.53 0 14.87 20 15.05 14.66 -.30 +4.7

- B -:B Comm Q BCOM 3.58e 21.50 10.00 0 10.45 6 10.74 10.09 +.43 -43.2B&G Foods N BGS 1.90f 6.5 8 41.00 22.00 944 29.40 4473 29.75 27.40 +1.10 -16.4BRileyFn Q RILY .49e 2.4 21 22.00 14.45 48 20.85 284 21.35 20.65 +15.2BRileyF 7.5 Q RILYL 1.88 7.4 26.84 25.28 7 25.50 19 25.62 25.45 -.01 -1.9BRiley27 n Q RILYZ 1.88 7.5 26.20 24.76 11 25.18 48 25.40 25.10 +.11 -2.7BRileyF27 n Q RILYG 25.90 24.49 10 25.00 50 25.13 24.75 +.30 -1.5BRiley23 Q RILYH 1.84 7.2 25.72 25.07 7 25.48 44 25.59 25.47 -.05 +1.6B2gold g A BTG 67 3.30 2.31 1797 2.69 11667 2.76 2.67 -.03 -13.2BB&T Cp N BBT 1.50a 2.7 17 56.31 43.00 2270 54.60 13762 54.86 52.94 +1.40 +9.8sBB&T pfD N BBTpD 25.80 24.87 7 25.78 197 25.80 25.53 +.07 +1.3BB&T pfE N BBTpE 1.41 5.5 25.68 24.49 19 25.54 226 25.61 25.42 +1.1BB&T pfF N BBTpF 1.30 5.2 25.64 23.50 16 25.07 89 25.22 24.91 -.05 +.2BB&T pfG N BBTpG 1.30 5.2 25.85 23.57 15 25.01 147 25.24 25.00 +.01 -.6BB&T pfH N BBTpH 1.41 5.4 27.33 24.95 40 26.35 408 26.42 26.07 +.13 -2.4BBVABFrn N BFR .25e 1.5 27.45 14.11 438 17.11 2491 17.70 14.40 +2.65 -32.1BBX Cap n N BBX .03 .3 11 10.17 5.87 144 9.07 980 9.30 8.92 +13.8BCB Bc Q BCBP .56 3.6 16 16.10 12.05 23 15.60 91 15.95 15.60 -.20 +7.6BCE g N BCE 3.02 49.06 41.01 644 42.34 3426 42.38 41.82 +.64 -11.8BFC Cp pf Q BANFP 1.80 6.5 29.45 26.05 27.69 0 27.69 27.69 +.6BG Staffing A BGSF 1.20f 6.2 23 22.49 14.26 56 19.51 380 20.06 18.69 +.81 +22.4tBGC Ptrs Q BGCP .72 6.3 16.97 10.65 2782 11.51 17618 11.55 10.65 +.07 -23.8BGCPtrs 42 N BGCA 2.03 7.9 26.73 25.25 10 25.77 36 25.79 25.51 +.15 -.5sBHP BillLt N BHP 1.66e 3.2 52.17 33.42 1230 51.67 9966 52.17 50.13 +1.43 +12.4BHPBil plc N BBL 1.66e 3.5 47.92 28.73 830 47.31 6159 47.86 45.90 +1.08 +17.4BIO-key n Q BKYI 3.67 1.20 26 2.32 2761 3.64 2.20 +.09 +31.1sBJsRest Q BJRI .44 .8 23 58.65 28.00 340 57.05 1699 58.65 54.70 +1.35 +56.7BMC Stock Q BMCH 24 25.70 17.10 252 21.70 1767 21.85 20.10 +1.35 -14.2BOK Q BOKF 1.80 1.7 19 107.00 77.10 279 104.94 848 105.70 102.65 +2.44 +13.7BOK 56 n Q BOKFL 1.34 5.3 26.23 24.47 3 25.44 49 25.58 25.09 +.24 -.7BOS Ltd Q BOSC 2.97 1.53 48 2.35 234 2.55 2.29 -.14 +7.3BP MidPt n N BPMP 23.00 16.83 300 21.53 1337 22.98 21.24 -.13 +4.7BP PLC N BP 2.38 5.1 25 47.83 33.90 4749 47.04 31270 47.57 45.85 +1.12 +11.9BP Pru N BPT 3.60e 12.7 5 31.80 18.65 267 28.45 929 29.00 27.20 -.15 +41.5BRF SA N BRFS 15.50 5.55 3055 5.87 20709 6.79 5.61 -.39 -47.9BRT N BRT .80f 6.3 11 13.99 7.36 12 12.69 83 13.00 12.63 -.15 +7.6BSB Bcp Q BLMT 22 34.45 27.25 12 33.55 55 34.30 33.50 -.75 +14.7BT Grp s N BT .99e 7.1 21.16 13.53 1236 13.88 4845 13.93 13.60 +.12 -23.8BWX Tech N BWXT .64f 1.0 34 72.18 45.79 503 67.36 2703 67.83 66.07 -.09 +11.4B&W Ent n N BW 12.06 1.61 1322 2.45 8087 2.62 2.39 -.07 -56.9BabShDHi N BGH 1.84 9.8 20.83 18.35 75 18.74 411 18.84 18.68 +.06 -3.3BadgerMtr s N BMI .52 1.2 39 52.10 39.10 65 44.20 537 45.65 43.60 +.35 -7.5Baidu Q BIDU 10 284.22 173.52 3114 263.59 21051 268.00 251.00 +15.13 +12.5BakHuGE n N BHGE .72f 2.1 38.59 25.53 3121 34.70 26277 35.68 32.25 -.23 +9.7sBalchem Q BCPC .42f .4 45 99.92 70.23 84 99.21 487 99.93 97.59 +1.41 +23.1BaldwLy Q BWINA 1.12 5.0 51 24.76 21.31 3 22.38 9 23.40 22.38 -.72 -7.7BaldLyB Q BWINB 1.12 4.8 53 25.35 21.20 13 23.45 79 23.65 23.20 +.20 -2.1BallCorp s N BLL .40 1.1 19 43.24 35.60 2917 37.60 14079 37.77 36.17 +.84 -.7Ballanty A BTN 7.35 3.95 2 5.30 25 5.55 4.86 -.20 +14.0BallardPw Q BLDP 5.94 2.63 454 2.93 2813 3.06 2.90 +.01 -33.6BanColum N CIB 1.27e 2.7 51.38 36.38 419 46.25 2161 48.07 45.75 -1.00 +16.6BancCalif N BANC .52 2.6 15 23.40 17.10 294 20.30 1862 20.40 19.70 +.50 -1.7BcCalif pfC N BANCpC 2.00 7.7 27.03 25.46 1 25.90 30 26.18 25.57 +.34 -1.3BcCalif pfE N BANCpE 28.59 24.70 3 25.65 46 26.00 25.51 -.13 -2.9BcCal pfD N BANCpD 1.84 7.1 27.08 25.58 3 25.91 25 26.00 25.80 +.07 -2.4sBncFstOK s Q BANF .84 1.3 22 63.55 46.45 33 62.60 289 63.55 61.00 +1.30 +22.4BcBilVArg N BBVA .27e 3.8 9.54 6.65 1862 7.12 17108 7.21 6.88 +.14 -16.2tBcoBrades s N BBDO .02r .4 11.90 6.02 14 6.72 61 7.34 6.02 -.53 -20.3tBcoBrad s N BBD .06a .8 11.98 6.68 24329 7.36 102144 8.14 6.68 -.56 -21.0BcoLatin N BLX 1.54 5.9 13 30.50 25.51 112 25.98 522 27.63 25.86 -1.05 -3.4BcoMacro N BMA 31 136.10 69.95 561 81.44 1977 85.00 77.28 +4.17 -29.7BcoSantSA N SAN .21e 3.9 7.57 5.25 7064 5.55 38260 5.68 5.48 -.02 -15.1BcoSBrasil N BSBR .29e 3.4 5 12.11 7.18 3581 8.49 15567 9.62 7.46 -.76 -12.2BcSanChile N BSAC .85e 2.7 35.09 24.26 482 31.82 2794 32.86 31.73 -.52 +1.8BcoChile N BCH 2.12e 2.2 106.50 74.23 65 96.20 187 96.57 93.71 +.49 -.3Bancorp34 n Q BCTF 1.25e 17.25 13.24 3 15.10 16 15.74 14.87 -.10 +2.4BncpBnk lf Q TBBK 12.00 6.02 226 11.49 1041 11.73 11.24 +.01 +16.3BcpSouth N BXS .56 1.6 35.55 27.20 558 35.05 2821 35.45 34.05 +1.05 +11.4Bcp NJ A BKJ .24 1.4 28 18.55 15.15 1 17.65 16 17.85 17.25 -3.3BancrftFd A BCV 1.27e 5.7 24.19 19.66 12 22.11 49 22.39 21.72 +.20 +1.6sBandwith n Q BAND 33 40.83 18.05 250 39.91 859 40.83 37.98 +.46 +72.6BkofAm N BAC .48 1.6 17 33.05 22.73 49349 30.01 288964 30.31 29.06 +.61 +1.7BkAML pfI N BMLpI 1.59 6.2 26.39 25.26 69 25.68 201 25.88 25.68 -.14 -1.2BkAML pfJ N BMLpJ 1.02 4.2 24.60 22.64 10 24.24 59 24.33 23.95 -.06 +3.7BkAm pfD N BACpD 1.55 6.1 26.25 25.32 57 25.42 225 25.47 25.34 -.02 -1.7BkAm pfE N BACpE 1.02 5.0 25.09 23.03 18 24.01 71 24.20 23.95 -.03 +.8BkAm pfL N BACpL 72.50 5.7 1352.71 1187.95 3 1265.37 20 1274.99 1262.57 -9.56 -4.1BkAm pfW N BACpW 1.66 6.3 27.53 25.85 45 26.35 571 26.37 26.02 +.25 -2.9BkAm pfY N BACpY 1.63 6.1 27.39 25.82 29 26.63 492 26.67 26.48 +.01 -1.4BkAm pfA N BACpA 27.51 25.25 29 26.10 295 26.17 25.83 +.20 -4.0BkAm pfC N BACpC 27.83 25.41 31 26.15 341 26.24 26.08 -.03 -4.7BkAML pfL N BMLpL 1.02 4.4 25.30 22.14 15 23.14 241 23.47 23.06 -.03 -1.5BkAML pfH N BMLpH .77 3.4 23.11 20.09 24 22.32 116 22.46 22.25 +.04 +3.3BkAML pfG N BMLpG .77 3.4 22.97 20.31 1 22.36 14 22.47 22.27 +.04 +3.3Bk of But n N NTB 1.28 2.7 49.36 31.36 172 47.21 646 48.50 47.01 -.94 +30.1BkCmcCA Q BOCH .12 1.0 17 12.40 9.90 27 12.05 142 12.15 11.80 +.05 +4.8

Continued on next page

Continued from previous pageNYSE, NYSE American and Nasdaq Exchanges

Exch. 52-week Vol Friday Vol Weekly YTDName Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg

Exch. 52-week Vol Friday Vol Weekly YTDName Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg

MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Saturday, June 9, 2018

BkHawaii N BOH 2.40f 2.7 20 89.09 74.72 220 88.33 923 88.92 85.93 +2.49 +3.1sBankMarin Q BMRC 1.24 1.5 23 82.40 59.05 9 80.35 62 82.40 79.48 +.80 +18.2BkMont g N BMO 3.84e 84.71 68.93 210 78.94 1394 78.99 77.14 +1.59 -1.3BkMont36 n Q BMLP 3.50e 6.8 53.32 43.00 51.75 0 51.75 51.75 +.39 +8.4BkNYMel N BK .96 1.7 14 58.99 48.97 3627 57.56 25461 58.22 55.17 +2.21 +6.9BkNYM pfC N BKpC 1.30 5.1 26.39 23.75 33 25.31 137 25.50 25.11 +.05 +.7BkNova g N BNS 3.28f 9 66.78 57.64 703 59.01 3951 59.87 58.57 -.37 -8.6BkPrince n Q BPRN 34.95 29.43 12 32.60 100 33.50 32.53 -.40 -5.1BankSC Q BKSC .60 3.0 19 22.50 15.77 9 20.20 24 21.00 20.04 +15.1BkofJames Q BOTJ .24 1.6 15 17.30 13.87 4 15.30 36 15.45 14.96 -.02 +2.5BkOzarks Q OZRK .78f 1.6 16 53.70 40.15 686 49.82 2979 49.88 47.77 +2.06 +2.8sBankFncl Q BFIN .36f 2.0 28 18.57 14.46 37 18.15 175 18.57 17.92 +.11 +18.3sBankUtd N BKU .84 1.9 17 44.17 30.37 514 43.96 2891 44.17 42.73 +1.21 +8.0BankwellF Q BWFG .48 1.5 15 37.95 30.11 14 31.16 93 31.60 30.11 +.21 -9.3sBanner Cp Q BANR 1.40f 2.3 20 62.98 52.07 163 61.97 1223 62.98 60.30 +1.60 +12.4sBaozun n Q BZUN 64.07 19.01 1682 62.04 8554 64.07 60.20 +.27 +96.6BarHarbr s A BHB .80f 2.7 20 32.94 25.09 23 30.11 140 30.94 30.08 -.69 +11.5Br iPthCrd N OILB 72.40 42.69 4 65.46 9 65.80 64.43 -.04 +10.7BarFIEur N FEEU 148.71 111.39 120.10 4 120.10 119.90 +.20 -9.3BarcFI HY N FIGY 185.67 127.16 159.95 2 160.10 159.17 -.30 -6.5BarcSPVeq N VQT 181.89 144.10 165.00 0 +4.2BarSelMLP N ATMP 1.17e 5.7 22.97 17.78 16 20.35 330 20.69 20.26 +.07 -1.9BiP Cmdty N DJP 25.80 21.61 264 25.21 4313 25.29 24.92 -.09 +3.3BarcGsci36 N GSP 17.81 11.96 11 16.94 64 16.99 16.57 -.01 +9.0BrcEnEu n N FLEU 180.26 137.43 1 146.57 3 147.85 145.60 -.42 -7.9BiP Cocoa N NIB 35.77 21.37 86 28.57 370 29.19 27.00 -1.04 +25.2BarcBk prD N BCSpD 2.03 7.7 27.24 25.76 232 26.21 1702 26.40 26.20 -.04 -1.7BiPTrLBear Q DLBS 22.73 13.54 6 20.36 29 22.50 18.82 +.36 +24.6BiP10yTBear Q DTYS 24.96 13.93 5 23.04 179 23.47 22.49 +.34 +26.2BiP2yrTBull Q DTUL 65.27 56.03 56.75 -6.2BiPTrSteep Q STPP 35.49 29.08 31.25 5 31.62 30.68 -.45 +1.6BiPUrFlat Q FLAT 64.99 60.23 63.00 +2.0tBiP10yTBull Q DTYL 77.88 72.41 72.41 0 72.41 72.41 -.70 -6.1BiP2yrTBear Q DTUS 40.02 29.63 38.71 3 39.51 38.71 +.16 +10.5BarcCAPE N CAPE 126.10 106.03 1 123.20 9 123.31 120.18 +2.02 +5.8BiPSPMLP N IMLP 1.22e 6.8 19.89 15.44 6 18.06 8 18.26 17.90 +.20 +.4Barclay N BCS .15e 1.4 12.55 9.29 1903 10.87 10424 11.04 10.68 -.02 -.3BrVxMdT rs N VXZ 24.51 16.42 17 17.86 312 18.53 17.66 -.86 +2.1B iPVxST rs N VXX 56.64 25.59 24159 32.60 127620 34.81 32.10 -2.69 +16.8BarcWomLd N WIL 70.29 60.92 66.00 0 -1.6BarIvrsUST Q TAPR 30.68 19.30 5 27.69 12 28.10 26.50 +1.09 +26.1BaringsCp s N MCI 1.20 7.9 16.36 14.70 3 15.25 44 15.40 15.11 +.19 -.1BaringsPt N MPV 1.08 7.3 15.65 13.83 6 14.70 51 14.95 14.70 -.01 +4.3BarHilc rt Q BHACR .45 .11 3 .14 3 .14 .14 -.01 -12.5B&N Ed n N BNED .60 9.1 11.12 4.99 181 6.57 1041 6.66 6.21 +.19 -20.3BarnesNob N BKS .60 9.8 8.41 4.10 286 6.10 3395 6.20 5.85 +.15 -9.0Barnes N B .64f 1.1 55 72.87 52.42 178 59.69 1458 60.25 58.69 +.17 -5.7Barnwell A BRN 2.95 1.62 15 1.71 31 1.81 1.63 +.03 -17.8sBarrettB lf Q BBSI 1.00 1.1 37 90.78 44.52 17 86.97 115 90.78 86.74 -1.88 +34.9BarrickG N ABX .12 .9 27 18.35 11.07 3705 13.02 35028 13.16 12.81 -.06 -10.0BasicEnS N XYZ .45 tBasicEn n N BAS 29.58 11.94 536 12.74 2492 13.66 11.94 +.22 -45.7BassettF Q BSET .44 1.5 25 41.30 27.48 35 28.70 169 29.40 27.85 +.85 -23.7sBaxter s N BAX .76f 1.0 35 75.46 56.83 3040 74.78 20125 75.46 72.66 +2.08 +15.7sBayCom n Q BCML 25.35 22.50 46 24.66 288 25.35 23.99 +.55 +6.8BaytexE g N BTE 7 4.85 2.13 2258 4.21 12267 4.38 3.87 +.09 +40.3BeacnRfg Q BECN 22 66.48 38.71 938 43.86 5840 44.01 41.53 +2.31 -31.2BeasleyB Q BBGI .20 1.7 4 14.40 8.55 11 11.45 39 11.80 10.70 -14.6BeazerHm N BZH 18 23.24 11.99 568 15.94 1830 16.02 14.71 +.79 -17.0BectDck N BDX 3.00f 1.3 94 248.39 187.27 711 231.84 4631 232.15 225.04 +7.65 +8.3BectDk pfA N BDXA 63.84 54.18 23 60.34 836 60.43 58.74 +1.43 +4.2BedBath Q BBBY .64f 3.3 6 37.49 16.52 4819 19.56 18792 19.64 17.77 +1.73 -11.1sBeiGene n Q BGNE 219.19 38.14 256 216.77 1559 220.10 196.43 +12.72 +121.8BelFuse A Q BELFA .24 1.2 21 29.90 15.24 19.85 5 20.50 18.95 +.95 -9.0BelFuseB Q BELFB .28 1.4 19 33.45 17.10 14 20.00 107 21.50 19.40 +.60 -20.6Belden N BDC .20 .3 11 87.15 53.65 373 58.54 2534 58.56 54.37 +3.70 -24.1Belden pfB N BDCpB 114.45 74.97 28 82.68 390 82.68 77.33 +4.62 -19.8Belltrx g rs N BXE 1 3.32 .99 76 1.05 865 1.17 1.04 -.09 -38.9Belleroph n Q BLPH 2.74 1.00 746 2.53 2305 2.58 2.21 +.30 -1.9BellicumP Q BLCM 14.49 5.02 314 8.43 2583 8.68 8.00 -.10 +.2Belmond N BEL 14.20 10.30 329 11.95 1799 12.20 11.85 -.10 -2.4Bemis N BMS 1.24 2.9 17 49.84 40.60 319 42.69 2317 43.26 41.81 +.11 -10.7BenchElec N BHE .60 2.1 20 35.80 25.75 344 29.20 1611 29.30 27.80 +1.10 +.3BenefBncp Q BNCL .24a 1.4 17.50 14.40 75 16.90 593 17.00 16.45 +.30 +2.7Benefitfoc Q BNFT 37.10 21.75 134 33.55 880 35.05 32.93 -.80 +24.3BenitecB n Q BNTC 4.20 1.85 0 2.49 23 2.84 2.45 -.05 -15.9Berkley N WRB 1.52e 1.9 17 79.74 62.00 238 78.31 1356 78.39 76.80 +1.78 +9.3Berkley pfB N WRBpB 1.41 5.6 26.21 23.67 46 25.37 154 25.49 24.20 +1.14 +.6Berkly pfC N WRBpC 27.24 24.45 23 25.29 79 25.45 24.92 +.23 -3.4Berkly pfD N WRBpD 1.44 5.8 26.92 24.10 21 24.92 162 25.11 24.47 +.40 -3.9BerkHa A N BRK/A 24 326350.03 250000.00 0 294055.00 1 294540.00 286200.00 +4855.01 -1.2BerkH B N BRK/B 27 217.62 166.64 3640 196.01 21727 196.40 190.14 +3.78 -1.1sBerkHBcp N BHLB .88 2.0 19 44.10 32.85 7069 43.00 9942 44.10 39.65 +3.20 +17.5tBerryPlas N BERY 18 61.71 46.59 2811 47.29 10304 48.69 46.36 -.91 -19.4BestBuy N BBY 1.80f 2.5 26 79.90 51.61 2816 72.31 17972 72.67 68.64 +3.46 +5.6Best Inc n N BSTI 13.25 8.08 1550 11.97 8076 12.20 11.73 +.07 +33.3Beyondsp n Q BYSI 48.49 19.55 6 27.41 34 28.00 26.10 -.04 -5.7Big 5Sprt Q BGFV .60 7.0 9 14.55 5.05 220 8.60 1381 8.65 8.03 +.55 +13.2BigLots N BIG 1.20 2.8 13 64.42 36.20 2162 42.76 13337 43.40 38.30 +4.07 -23.8BigRockP n Q BRPA 10.93 9.58 1 9.93 1 9.93 9.90 +.06 +2.6BigRock rt Q BRPAR .74 .29 .49 8 .50 .45 +32.4BigRock un Q BRPAU 11.00 9.99 10.57 2 10.65 10.57 -.03 +3.3Biglari B N BH 5 269.58 176.19 14 200.86 1752 217.55 196.01 -15.30 -20.2stBiglari A N BH/A 1019.50 995.00 2 995.34 4 1036.79 961.00 -35.67 sBilibili n Q BILI 68 18.16 9.62 10506 18.95 25027 19.35 15.60 +2.04 +68.6sBioRadA N BIO 79 299.37 208.95 110 299.59 819 300.43 289.10 +8.95 +25.5sBioRadB N BIO/B 77 295.00 210.71 0 296.20 0 296.20 295.95 +9.20 +24.3sBioTechne Q TECH 1.28 .8 53 160.51 109.12 130 159.73 971 160.51 150.57 +8.76 +23.3BioDlvry lf Q BDSI 3.60 1.70 372 2.80 3389 3.00 2.51 +.18 -5.1BioHiTch n Q BHTG 4.55 2.68 17 3.80 87 3.94 3.36 +.17 -16.5sBioLifeSol Q BLFS 11.05 2.13 91 10.21 613 11.05 9.93 -.07 +70.2BioLneRx h Q BLRX 1.34 .78 1845 .92 3404 .97 .85 +.01 -15.6BioXcelT n Q BTAI 11.94 6.76 43 10.35 203 11.84 10.30 -.78 -6.2BioanlySys Q BASI 30 2.95 1.37 10 1.51 32 1.63 1.50 -.13 -38.4Bioblast rs Q ORPN 5.99 1.81 44 2.25 265 2.40 2.21 -1.6Biocept rs Q BIOC 1.64 .17 450 .22 4424 .24 .20 +.01 -68.3Biocryst Q BCRX 6.67 3.95 960 5.76 4269 6.46 5.74 -.48 +17.3Biofront n Q BFRA 32 17.98 11.25 16 13.94 22 16.06 12.88 +1.04 +14.5Biogen Q BIIB 19 370.57 249.17 1509 303.29 6748 307.91 295.76 +6.20 -4.8BiohvnPh n N BHVN 39.51 16.50 318 35.67 1750 36.14 33.97 +.64 +32.2BioMarin Q BMRN 100.03 75.81 965 90.64 4839 92.88 89.87 -1.28 +1.6Biomeri n Q BMRA 9.32 2.30 25 3.60 89 4.25 3.37 -.61 -3.7BiondVax n Q BVXV 10.75 4.60 4 6.40 24 6.52 6.35 -.01 +19.4BioPhrmX A BPMX .54 .10 5958 .26 26806 .28 .24 -.00 +140.9BioScrip Q BIOS 3.39 1.80 752 2.53 2741 2.62 2.40 -.08 -13.1BioSpecif Q BSTC 26 53.77 38.05 12 42.99 70 44.76 42.54 -.01 -.8BiostrPh rs Q BSPM 5.97 1.18 8 2.30 159 2.44 2.19 -.12 +29.8sBioTelem Q BEAT 47.10 23.30 668 44.30 2005 47.10 42.70 +.60 +48.2BioTime A BTX 3 3.50 2.08 340 2.26 2125 2.53 2.25 -.12 +5.1BirksGrp A BGI 2.77 1.01 44 1.47 441 1.62 1.38 +.05 +13.1BisnCap n Q BCAC 10.05 9.67 9.98 1 9.98 9.98 +1.1BisnCap un Q BCACU 11.37 10.05 10.49 7 10.74 10.42 -.36 +2.1BisnCap rt Q BCACR .52 .25 17 .33 17 .33 .30 -.02 -12.9BitautoH N BITA 34 54.42 18.47 882 25.66 6252 27.74 24.28 -.35 -19.3BlackBox Q BBOX .48 20.2 8.90 1.80 66 2.38 377 2.50 2.30 -.08 -33.1BlkHillsCp N BKH 1.90f 3.4 17 72.02 50.49 352 56.06 2564 57.51 55.30 -.96 -6.7BlkHCp un N BKHU 78.74 56.40 100 60.78 530 62.25 60.47 -2.22 -8.1BlKnight n N BKI 48 53.00 42.70 508 51.95 3851 52.10 50.75 +1.25 +17.7BlRidgAc n Q BRAC 9.78 9.52 9.78 2 9.78 9.78 +1.3sBlRidgAc rt Q BRACR .35 .22 7 .33 47 .43 .31 +.03 +17.9BlRidgA un Q BRACU 10.60 9.97 10.35 4 10.35 10.32 +.03 +2.1BlkStMin n N BSM 1.25 6.7 22 19.03 15.12 229 18.52 922 18.77 17.85 +.38 +3.2BlackLin n Q BL 45.19 28.79 244 43.62 1580 44.65 42.57 +.98 +33.0BlkRkCap Q BKCC .72 11.2 92 7.82 5.48 405 6.43 1888 6.53 6.20 +.25 +3.2Blckbaud Q BLKB .48 .5 68 116.07 81.64 141 102.63 917 103.81 99.16 +3.37 +8.6BlackBerry N BB 21 14.55 8.47 2608 12.10 18963 12.55 11.65 +.46 +8.3BlkhwkNet Q HAWK 47.00 32.60 713 45.15 4612 45.20 45.00 +.13 +26.6BlackRock N BLK 11.52 2.1 23 594.52 408.62 370 549.41 2417 557.00 531.05 +13.23 +6.9tBlrk22Gl n N BGIO 10.20 9.10 32 9.12 290 9.27 9.10 -.14 -6.9BlkBldAm N BBN 1.58 7.3 23.96 21.26 82 21.75 621 21.84 21.67 -.05 -6.2BlkCA18 N BJZ .33 2.2 15.35 14.37 11 14.84 68 14.85 14.82 +.02 +1.9BlkCAIT N BFZ .87 6.6 14.81 12.83 40 13.05 354 13.10 12.95 -.01 -5.3BlkCorBd N BHK .78 6.1 14.26 12.71 86 12.83 461 12.95 12.76 -.08 -8.6BlkCpHiY N HYT .84 7.9 11.47 10.41 208 10.62 1140 10.69 10.54 +.06 -2.9BlkCrdAllo N BTZ .97 7.8 13.66 12.24 137 12.35 662 12.43 12.29 -.04 -7.3BlkDbtStr rs N DSU .82 7.2 11.86 11.26 97 11.37 583 11.38 11.31 +.04 -2.8BlkEngyRs N BGR 1.32 8.8 15.63 12.32 83 15.05 388 15.25 14.77 +.05 +6.1BlkEnhC&I N CII 1.20 7.3 17.08 14.46 98 16.42 622 16.46 16.24 +.18 +.2BlkEEqDv N BDJ .56 6.1 9.65 8.03 267 9.25 1527 9.27 9.13 +.08 +.2BlEnhGvIn N EGF .66 5.1 14.14 12.69 3 12.86 29 12.90 12.80 -.05 -4.0BlkFltRtInc N FRA .81 5.7 14.63 13.70 111 14.13 718 14.23 14.06 -.05 +2.5tBlkFloatR N BGT .70 5.2 14.33 13.35 48 13.40 286 13.54 13.35 -.07 -3.7BlkFL2020 N BFO .37 2.6 15.18 13.46 8 14.23 18 14.44 14.22 -.02 -1.3BlkGlbOp N BOE 1.16 10.4 13.08 10.09 122 11.23 947 11.28 11.14 +.02 -10.2BlkHlthSci N BME 2.40 6.4 38.00 32.81 28 37.68 148 37.80 36.82 +.68 +3.2BlkIT N BKT .37 6.4 6.40 5.70 23 5.77 410 5.81 5.74 -.02 -6.5BlkIntlG&I N BGY .59 10.0 6.85 5.63 221 5.88 1264 5.95 5.88 -.03 -9.8BlkIQM N BKN .74a 5.3 15.75 13.49 18 13.96 155 14.00 13.82 -6.4BlkLtdD N BLW .95 6.3 16.30 14.88 66 14.97 367 14.98 14.89 +.09 -5.8BlkLTMu N BTA .65a 5.7 12.54 11.09 33 11.33 146 11.36 11.28 -.01 -5.6BlkMultSec N BIT 1.40a 8.0 18.77 16.56 127 17.40 677 17.45 17.25 +.17 -4.1BlkMuIntD N MUI .59a 4.5 14.41 12.92 88 13.24 391 13.25 13.07 +.06 -4.9BlkMuNYInt N MNE .69 5.4 14.45 12.53 6 12.75 42 12.76 12.63 +.06 -6.3BlkMunihCA N MUC .64 4.8 15.19 12.99 58 13.26 415 13.31 13.21 -.06 -6.6BlkMunHIQ N MFL .86 6.6 15.33 12.64 48 13.01 291 13.03 12.92 -11.0BlMunhNYQ N MHN .61a 4.9 14.58 12.31 58 12.47 241 12.59 12.46 -.07 -6.9BlMunhNJQ N MUJ .71a 5.4 14.96 13.10 52 13.23 353 13.39 13.20 -.12 -8.6BlkMunihQ N MUS .81 6.5 14.22 12.28 27 12.45 201 12.57 12.45 -.08 -7.0BlkMunHQ2 N MUE .82 6.7 14.33 12.03 64 12.21 320 12.30 12.19 -.08 -12.2BlMunyCAQ N MCA .88 6.6 15.69 13.18 137 13.33 423 13.46 13.31 -.13 -9.1BlkMunyInv N MYF .97 7.0 17.88 13.61 31 13.84 154 13.94 13.78 -.01 -6.8BlkMunyIQ N MFT .85 6.5 15.32 12.83 18 13.15 110 13.29 13.14 -.12 -5.7BlkMYMIQ N MIY .83 6.3 14.35 12.95 82 13.16 210 13.26 13.14 -.05 -6.0BlMunyNYQ N MYN .57a 4.8 13.43 11.79 59 12.00 326 12.08 11.96 -.03 -7.1BlkMunyPaQ N MPA .86 6.3 14.91 13.35 14 13.54 103 13.66 13.50 -.07 -5.6BlMunyQlty N MQY .96 6.8 16.10 13.66 49 14.02 236 14.04 13.93 +.05 -7.6BlkMuniyQ3 N MYI .70 5.5 14.86 12.36 251 12.67 970 12.70 12.60 +.06 -8.3BlkMuniast N MUA .65a 4.9 15.84 13.04 43 13.26 254 13.31 13.19 -11.4Blk2018 N BPK .06 .4 15.07 14.71 15 14.99 104 15.00 14.98 +.01 +1.5BlkMu2020 N BKK .47a 3.1 15.89 14.92 22 15.18 149 15.19 15.11 +.03 +1.2BlkMuBdT N BBK .76a 5.3 16.47 13.95 8 14.24 93 14.32 14.17 -.04 -6.0BlkMuIIQ N BAF .82 5.9 15.58 13.68 15 13.90 82 14.17 13.85 -.05 -6.1BlkMunIIT N BBF .87 6.6 15.80 12.75 26 13.08 199 13.40 13.00 -.07 -6.7BlkMuIQT N BYM .86 6.6 15.24 12.92 33 13.15 248 13.23 13.05 -.07 -7.3BlkMuIT N BFK .78 6.0 14.72 12.67 94 12.92 380 12.97 12.87 -.02 -8.3BlkMuTTT N BTT .86a 4.0 23.60 20.98 110 21.45 405 21.60 21.36 -.13 -4.0BlkMunienh N MEN .73a 6.9 12.46 10.34 36 10.57 213 10.63 10.56 -.04 -9.3BlkMunihld N MHD .89a 5.7 18.25 14.90 23 15.63 116 15.74 15.34 +.26 -5.4BlkMunihd2 N MUH .81a 5.8 16.63 13.58 37 13.91 117 13.97 13.87 +.03 -5.9BlkMuniv2 N MVT .88a 6.2 16.16 13.84 15 14.11 133 14.17 14.08 +.01 -8.7BlMunyldCA N MYC .74a 5.8 15.72 13.10 36 13.39 250 13.46 13.34 -.02 -9.5BlkMuniyld N MYD .80a 6.0 15.73 13.04 63 13.35 453 13.40 13.28 +.04 -8.1BlkMunyNJ N MYJ .90 6.5 17.48 13.67 29 13.88 157 14.12 13.84 -.05 -12.2BlMunQlt2 N MQT .80 6.7 13.91 11.88 24 12.07 153 12.15 12.02 -.06 -7.9BlkNJMB A BLJ .83a 6.1 16.21 13.37 4 13.61 36 13.97 13.61 -7.6tBlkNJIT N BNJ .76 5.5 16.35 13.68 6 13.76 61 14.00 13.68 -.02 -8.6BlkNY18 N BLH .03 .2 14.98 14.66 2 14.83 8 14.83 14.76 +.03 +.9BlkNYMB N BQH .74 5.6 15.65 12.96 2 13.11 10 13.21 13.11 -.04 -10.9BlkNYIQT N BSE .69 5.5 14.00 12.14 2 12.44 40 12.50 12.38 +.03 -5.5BlkNYIT N BNY .83 6.4 15.50 12.60 8 12.97 73 13.01 12.91 +.02 -9.3BlkRsCmdy N BCX .79 8.2 10.50 7.76 201 9.57 1169 9.71 9.45 -.01 -2.0sBlkSciTch N BST 1.20 3.5 35.36 22.03 134 34.45 639 35.36 34.17 +.19 +29.1BlkStMT N BSD .78a 6.2 15.61 12.41 7 12.68 55 12.73 12.64 +.05 -7.3BlkU&Inf N BUI 1.45 7.3 21.74 19.08 27 19.79 148 20.10 19.75 -.15 -8.5BlkstFltRt N BSL 1.08 6.0 18.51 17.01 23 18.03 153 18.30 17.95 -.04 +.2BlkstGSOSt N BGB 1.26 7.9 16.22 15.51 114 15.86 629 15.90 15.82 -.04 +1.0Blackstone N BX 2.70e 8.2 15 37.52 29.58 1555 32.75 11890 33.03 32.18 +.41 +2.3BlkstnMtg N BXMT 2.48 7.8 13 33.08 29.51 512 31.70 3709 31.88 31.56 +.05 -1.5BlkLSCrInc N BGX 1.18 7.0 17.05 15.45 51 16.85 258 16.85 16.57 +.06 +5.8BlinkCh n Q BLNK 8.65 1.28 611 5.55 8121 7.23 5.31 -1.53 +77.9BlinkCh wt Q BLNKW BlockHR N HRB .96 3.3 24 31.80 23.60 2321 29.15 11602 29.29 27.86 +1.26 +11.2

sBlonderT A BDR 2.20 .38 140 1.14 3025 2.20 1.13 -.22 +88.1BloominBr Q BLMN .36 1.7 17 25.00 16.11 1411 21.52 8764 22.36 20.95 +.62 +.8sBlucora Q BCOR 40.60 19.05 577 39.30 2183 40.60 37.40 +.80 +77.8BlueAprn n N APRN 10.10 1.72 2119 3.20 26185 3.46 2.91 +.01 -20.6BlueBird Q BLBD 8 24.99 15.66 150 19.00 589 19.15 18.60 +.15 -4.5tBlueCapRe N BCRH 1.20 11.8 20.20 10.30 38 10.20 205 11.25 10.20 -1.00 -15.4BlueHBcp Q BHBK .60a 2.8 27 22.05 17.35 33 21.55 256 21.75 20.65 +.80 +7.2BluebBio Q BLUE 236.17 85.65 472 182.15 4642 199.70 179.90 -.25 +2.3BluegVac n N BXG .60 2.8 24.55 13.00 54 21.50 335 21.72 20.68 +.40 +17.7BlueknEP Q BKEP .58 16.3 6.85 3.30 136 3.55 807 3.85 3.50 -.25 -30.4tBluekn pf Q BKEPP .72 11.1 8.05 6.02 89 6.47 988 6.48 6.02 +.15 -16.7sBlueLinx rs N BXC 13 42.23 7.57 147 41.51 686 42.23 38.26 +.93 +325.3BlueprtM n Q BPMC 109.00 34.67 452 66.87 5798 79.90 64.61 -17.61 -11.3BluerkRsd A BRG 1.16 12.8 13.77 7.02 138 9.04 574 9.23 8.78 +.08 -10.6BluerkRs pf A BRGpA 2.06 8.1 27.00 24.53 7 25.42 40 25.68 25.26 +.02 -3.6BluerkR pfD A BRGpD 1.78 7.9 26.25 20.84 7 22.51 31 22.75 22.25 +.36 -10.7BluerkR pfC A BRGpC 1.91 7.8 26.50 22.48 2 24.40 18 24.46 24.16 +.05 -4.1BdwlkPpl N BWP .40 3.8 10 18.29 9.10 395 10.49 2574 10.65 10.39 -.04 -18.7sBoeing N BA 6.84 1.9 39 374.48 188.05 3262 369.50 17975 374.48 358.85 +12.78 +25.3sBofI Hld s Q BOFI 20 44.98 21.60 472 44.38 3742 44.98 41.21 +2.87 +48.4BofI pf Q BOFIL 1.56 6.1 28.33 24.25 1 25.60 4 25.73 25.51 -.13 -.8Boingo Q WIFI 28.34 14.33 384 23.23 1958 23.48 22.10 +1.22 +3.2sBoiseCasc N BCC .28 .6 17 49.30 27.60 349 48.60 1595 49.30 48.05 +.25 +21.8Bojangles n Q BOJA 8 17.45 11.35 101 14.85 901 15.25 14.50 +.15 +25.8BonanzaCE N BCEI 37.50 23.33 172 33.78 882 36.93 33.34 -2.83 +22.4BonsoElec Q BNSO 4.10 1.96 1 3.24 5 3.31 3.19 +.05 +32.2BookingHl Q BKNG 30 2228.99 1630.56 256 2136.54 1624 2157.16 2121.92 +7.60 +22.9BootBarn N BOOT 13 26.25 6.10 386 23.49 2816 25.00 23.05 -1.17 +41.4sBoozAllnH N BAH .76 1.7 22 45.73 31.06 1079 44.67 4945 45.73 44.24 -.15 +17.2BorgWarn N BWA .68 1.4 14 58.22 40.00 1409 50.02 6395 51.00 49.80 +.07 -2.1BorqsTch Q BRQS 95 10.50 4.00 2 5.70 10 6.44 5.60 -.05 +4.6sBostBeer N SAM 32 263.35 128.70 139 259.15 649 263.35 251.15 +4.15 +35.6BosOma n Q BOMN 35.49 12.15 90 24.04 397 26.19 23.60 -1.09 -25.8sBostPrv Q BPFH .48 2.7 20 17.80 13.95 265 17.55 2223 17.85 17.00 +.40 +13.6BostPrv pf Q BPFHP 1.74 7.0 26.29 24.92 6 24.98 82 25.05 24.97 -2.6BostProp N BXP 3.20f 2.6 29 131.84 111.57 503 122.65 2856 124.13 121.18 +1.15 -5.7BosProp pfB N BXPpB 1.31 5.4 26.94 22.69 6 24.10 113 24.24 23.85 +.13 -4.6sBostonSci N BSX 22 31.18 24.54 13645 31.95 41044 31.98 30.38 +1.36 +28.9sBttmlnT Q EPAY 68 50.26 24.60 384 49.94 2003 50.26 48.51 +1.48 +44.0BldrG&IFd N BIF .11a 1.0 11.84 9.54 489 10.69 922 10.80 10.63 -.04 -3.6BovieMed A BVX 4.29 2.17 56 3.81 268 4.22 3.75 -.38 +46.5BowlA A BWL/A .68 4.5 42 16.64 13.43 1 15.15 2 15.75 15.00 -.60 +1.0Box Inc n N BOX 28.68 17.25 4444 25.83 22377 26.77 25.16 -.46 +22.3Boxlight n Q BOXL 17.40 3.00 171 5.77 1025 7.24 5.61 -1.27 -.3BoydGm N BYD .20 24 40.44 24.17 1374 36.58 6653 38.80 36.51 -2.03 +4.4sBradyCp N BRC .83 2.1 25 40.60 31.70 189 39.75 1062 40.60 39.25 +.50 +4.9BraemHot N BHR .64 6.1 8 11.34 8.44 132 10.44 798 11.02 10.41 -.44 +7.3sBrainstorm Q BCLI 5.35 2.88 159 4.62 1389 5.35 4.50 -.57 +17.9Brandyw N BDN .72 4.4 15 18.69 15.21 1669 16.43 8827 16.47 16.15 +.11 -9.7BrasilAgro N LND 4.55 3.21 1 3.50 122 3.63 3.31 -.11 -.1Braskem N BAK .78e 3.4 33.73 19.01 566 23.17 3399 24.17 21.32 -.69 -11.8sBridgeBcp Q BDGE .92 2.5 18 38.00 29.80 34 37.30 208 38.00 34.34 -.05 +6.6tBridglne rs Q BLIN 4.45 1.19 858 1.27 1381 1.46 1.19 -.16 -47.7BridgptEd N BPI 30 15.40 5.31 176 7.26 979 7.46 6.95 +.18 -12.5BridgBcs n Q BWB 13.87 12.60 74 12.76 637 13.05 12.71 +.06 +1.1BridgfdFds Q BRID 14 21.55 11.05 3 14.51 25 15.20 14.36 -.59 +15.6BrigStrat N BGG .56 3.0 11 27.34 17.11 238 18.71 1235 18.90 18.17 +.17 -26.3sBrightHrz N BFAM 52 106.24 75.65 225 107.49 1516 107.57 101.85 +5.78 +14.4BrghtSch n N BEDU 28.18 11.59 897 18.61 1285 19.25 17.63 +.14 -.3Brightcove Q BCOV 10.65 5.98 103 10.15 642 10.60 10.15 -.30 +43.0BrghtFn n Q BHF 70.00 46.14 772 46.70 3924 47.83 46.15 -.58 -20.4sBrinker N EAT 1.52 3.2 15 47.48 29.50 1565 47.90 6921 48.17 43.72 +4.71 +23.3Brinks N BCO .60 .7 88.10 64.35 326 80.20 2847 81.90 77.55 +2.25 +1.9BrMySq N BMY 1.60 3.0 53 70.05 49.96 4687 53.16 41056 53.22 49.97 +.03 -13.3BristowGp N BRS .28 2.2 18.91 6.36 512 12.78 4233 13.24 11.86 +.82 -5.1tBritATob s N BTI 2.24e 4.5 71.87 48.71 2020 49.31 9863 51.15 48.71 -1.46 -26.4BrixmorP N BRX 1.10 6.5 14 20.59 13.74 3007 16.80 20907 16.85 15.66 +1.01 -10.0BroadcInc Q AVGO 7.00 2.7 10 285.68 221.98 7369 257.97 23779 266.48 253.74 +1.63 +.4sBroadrdgF N BR 1.46 1.2 36 119.75 71.58 757 119.40 4314 119.99 116.65 +3.12 +31.8BroadVis Q BVSN 4.50 1.77 26 2.10 855 3.10 1.80 +.20 -41.7BrdwyFn h Q BYFC 70 2.67 1.91 8 2.10 37 2.20 2.01 -.04 -11.0BroadwdE Q BWEN 5.24 2.10 16 2.46 139 2.67 2.46 -.15 -9.6Brookdale N BKD 15.66 6.28 2180 9.02 15028 9.07 8.04 +.99 -7.0BrkfdAs g s N BAM .60 1.5 14 44.33 37.22 530 41.27 2410 41.30 40.16 +1.22 -5.2BrookBus n N BBU .25 .6 41.42 26.27 15 40.61 88 40.99 39.30 +.78 +17.6BrkfDtla pf N DTLAp 1.91 7.7 31.31 23.62 14 24.77 147 25.45 24.77 -.48 -14.0BrkGblInf N INF 1.40 11.5 13.99 11.02 41 12.18 199 12.38 12.06 -.07 -5.8BrkfInfra s N BIP 1.88 5.0 27 46.88 37.27 259 37.82 1587 38.21 37.41 -.13 -15.6BrkfldPrp Q BPY 1.26 6.3 24.96 18.13 100 19.93 916 20.15 19.54 +.27 -10.1BrkRlAs n N RA .20p 24.39 21.06 93 22.99 642 23.05 22.91 +.09 -1.6BrkfReEn N BEP 1.96 6.3 36.00 29.74 183 30.88 506 31.27 30.43 -.02 -11.5sBrklneB Q BRKL .40f 2.1 22 19.08 13.60 212 19.05 1250 19.20 18.45 +.55 +21.3BrooksAuto Q BRKS .40 1.3 34 34.77 21.61 958 31.58 3422 33.94 30.84 -1.96 +32.4sBrwnBrn s N BRO .30 1.1 28 28.37 21.15 662 28.48 2820 28.52 27.91 +.44 BrownFA s N BF/A .79 1.5 30 57.70 35.69 44 51.26 263 54.76 49.69 -2.65 +2.5BrownFB s N BF/B 30 59.58 37.71 2196 52.97 10878 56.61 51.03 -2.46 BrukerCp Q BRKR .16 .5 30 36.53 26.98 748 31.78 3297 32.03 30.37 +1.28 -7.4sBrunswick N BC .76 1.1 19 69.15 48.04 766 68.69 5337 69.15 64.93 +3.70 +24.4sBrynMawr Q BMTC .88 1.8 30 48.90 38.75 79 48.05 338 48.90 47.25 +.60 +8.7Bsquare Q BSQR 5.84 2.90 11 3.15 146 3.45 3.00 -.05 -32.3Buckeye N BPL 5.05 13.9 11 65.90 35.24 1313 36.45 6912 38.50 35.83 +.68 -26.4sBuckle N BKE 1.00e 3.6 15 27.95 13.50 365 28.05 2294 28.05 25.10 +3.05 +18.1Buenavent N BVN 16.80 10.87 803 15.81 4225 16.20 15.65 +.16 +12.3BldBear N BBW 27 11.35 7.25 91 7.75 689 7.93 7.40 +.05 -15.8BldrFstSrc Q BLDR 20 23.28 13.80 793 20.28 3290 20.33 19.14 +1.22 -6.9BungeLt N BG 2.00f 2.9 30 83.20 63.87 1064 69.17 12674 70.74 68.96 -.72 +3.1sBurlStrs N BURL 33 157.80 79.07 788 156.41 6160 157.80 149.72 +6.44 +27.1BusinFst n Q BFST .08p 85 30.00 23.10 34 24.53 416 25.90 23.51 +.61 -2.9BylineBc n N BY 24.80 19.02 22 21.98 188 22.24 21.70 +.19 -4.3

- C -:C&F Fnc Q CFFI 1.36 2.2 19 65.05 45.28 12 61.05 45 61.80 59.80 +.20 +5.3C&J Eng n N CJ 36.57 22.99 1215 25.21 4136 26.82 24.72 -.89 -24.7CTrkMH23 N MLPC .89e 6.0 16.87 12.85 14.95 2 15.10 14.82 +.22 -1.8CA Inc Q CA 1.02 2.8 16 37.25 30.45 2149 36.28 11361 36.53 35.98 +.27 +9.0sCAE Inc g N CAE .36 21.43 15.66 87 21.37 574 21.43 20.87 +.21 +15.1CAI Intl N CAI 7 40.11 19.35 131 24.06 958 24.38 22.73 -.07 -15.0sCAS Med Q CASM 1.75 .59 104 1.67 1340 1.75 1.54 +.12 +116.9CASI Phr h Q CASI 8.42 .91 181 6.44 995 6.74 6.26 -.03 +98.2sCB FnSvcs Q CBFV .88 2.5 23 36.95 25.38 10 35.00 61 36.95 34.73 -.13 +16.7CBAK Eng Q CBAK 2.35 1.20 4 1.20 56 1.30 1.20 -.03 -18.6sCBIZ Inc N CBZ 25 21.55 14.05 401 21.50 1244 21.55 20.90 +.50 +39.2CBL Asc N CBL .80 14.0 3 9.67 3.80 4092 5.72 20758 5.78 4.99 +.69 +1.1CBL pfD N CBLpD 1.84 9.5 24.96 16.30 101 19.45 376 19.63 18.60 +.66 -11.0CBL pfE N CBLpE 1.66 9.5 25.08 15.06 55 17.53 400 17.65 16.71 +.70 -20.5CBOE Glb Q CBOE 1.08 1.0 42 138.54 86.10 1258 103.95 5753 104.50 97.56 +5.53 -16.6CBRE GRE N IGR .60 7.9 8.05 7.17 199 7.57 1075 7.59 7.46 +.10 -4.4sCBRE Grp N CBRE 19 48.44 34.38 1283 48.59 7624 48.62 46.09 +2.52 +12.2CBS A N CBS/A .72f 1.4 15 68.86 47.98 2 51.43 20 51.91 50.17 +1.43 -14.0CBS B N CBS .72 1.4 12 68.75 47.54 1985 51.13 15656 51.60 49.79 +1.33 -13.3sCBTX Inc n Q CBTX .20 .6 32.19 27.00 157 32.11 858 32.24 29.97 +2.07 +8.3CCA Inds A CAW 14 3.81 2.75 2 2.95 27 3.05 2.95 -.10 -6.3CDK Globl Q CDK .60 .9 26 76.04 59.33 2099 64.99 6215 65.50 64.33 +.38 -8.8sCDW Corp Q CDW .84 1.0 30 85.49 58.57 454 84.71 4240 85.49 80.99 +3.71 +21.9CEVA Inc Q CEVA 26 51.80 27.35 86 34.05 696 34.90 33.65 +.10 -26.2CF Inds s N CF 1.20 2.8 45.00 26.51 3296 43.18 14818 43.42 40.26 +2.71 +1.5CGG rs N CGG 1 7.50 1.88 17 2.45 174 2.71 2.41 -.20 -45.2sCGI g N GIB 63.19 48.94 78 62.30 624 63.19 61.60 +.54 +14.7CH Robins Q CHRW 1.84 2.1 26 100.18 63.41 1211 88.32 9202 88.60 87.09 +.80 -.9CHF Sol rs Q CHFS 32.60 2.50 118 2.68 599 2.90 2.64 -.21 -22.5CHS Inc pf Q CHSCP 2.00 6.6 31.47 28.89 38 30.25 148 30.80 29.80 +.45 +.4CHS pfB Q CHSCO 1.97 6.8 29.86 27.78 20 28.78 60 28.80 28.24 +.56 -.1CHS pfB2 Q CHSCN 1.78 6.4 29.99 26.16 7 27.92 44 27.98 27.30 +.45 +2.0CHS pfB3 Q CHSCM 1.69 6.2 28.99 25.56 11 27.16 170 27.17 26.55 +.48 +2.6CHS pfB4 Q CHSCL 1.88 6.7 29.90 27.15 22 28.27 104 28.28 27.81 +.29 +.4CIM CmTr Q CMCT .50a 3.3 41 20.45 11.75 1 15.05 11 15.25 14.75 +.20 -21.2CIT Grp N CIT .64 1.2 21 56.14 43.25 945 52.08 5485 52.39 50.44 +1.77 +5.8CKX Lands A CKX .12m 1.1 45 12.10 9.60 0 10.85 2 11.20 10.53 -.05 +6.6tCLPS Inc n Q CLPS 6.34 4.70 240 5.20 454 5.40 4.70 -.05 -5.6CM Finan Q CMFN 1.00 10.4 7 10.80 7.40 98 9.60 397 9.75 8.95 -.05 +17.8CM SevSt n Q CMSS 9.87 9.59 9.85 0 9.85 9.85 +2.1CM SvSt un Q CMSSU 10.50 9.93 93 10.35 263 10.35 10.22 +.15 +3.9CM SevSt rt Q CMSSR .40 .01 155 .35 382 .35 .32 +.08 +9.4sCME Grp Q CME 2.80a 1.6 37 174.36 116.63 1428 170.97 11012 174.36 167.52 +4.14 +17.1CMS Eng N CMS 1.43 3.3 26 50.83 40.48 1286 43.35 11388 45.51 43.03 -1.82 -8.4CNA Fn N CNA 1.20a 2.5 14 55.62 46.09 128 48.51 764 48.71 47.22 +1.29 -8.6sCNBFnPA Q CCNE .66 2.1 17 31.87 21.13 21 31.01 97 31.87 30.24 +.21 +18.2CNH Indl N CNHI .14e 1.2 15.65 10.87 1287 11.49 6484 11.97 11.43 -.26 -14.3tCNO Fincl N CNO .40f 2.0 13 26.47 19.32 806 19.79 6827 20.45 19.32 -.49 -19.8CNOOC N CEO 4.92e 2.9 185.72 108.05 222 168.76 961 174.14 167.74 +.65 +17.6CNX Midst N CNXM 1.30f 7.0 11 21.05 15.25 46 18.51 311 19.05 18.30 -.30 +10.4CNX Resc N CNX .04 .2 18.08 11.30 3221 17.33 11117 17.55 15.93 +.78 +18.5ConslCoal n N CCR 2.05 12.8 16.65 13.15 14 16.00 72 16.41 15.90 -.30 +2.2sCONSOL n N CEIX 20 48.12 19.51 378 44.14 2196 48.12 43.71 -1.56 +11.7CPFL Eng N CPL .12e 1.0 17.69 10.63 36 12.06 172 12.64 10.96 -.13 +4.9sCPI Aero A CVU 17 10.80 7.80 33 11.10 209 11.10 9.70 +1.25 +24.0CPI Crd rs Q PMTS 18.50 2.23 9 2.85 42 2.89 2.68 +.02 -22.3CPS Tech Q CPSH 32 2.20 1.04 2 1.59 125 1.81 1.55 -.18 -4.2CRA Intl Q CRAI .68 1.2 29 58.74 33.18 81 54.95 286 56.36 53.95 +.40 +22.2CRH Med A CRHM 6.00 1.46 6 3.55 276 3.70 3.45 +34.0CRH N CRH .72e 1.9 39.32 32.47 313 38.00 2826 38.46 37.28 +.85 +5.3CRISPR n Q CRSP 73.90 13.67 970 68.15 5874 70.09 61.58 +1.02 +190.2CSG Sys Q CSGS .84 2.0 26 48.82 37.21 159 41.91 813 42.37 39.92 +.61 -4.4CSI Comp Q CCLP .75 13.0 8.05 4.12 87 5.76 619 5.84 5.55 +.01 +5.2CsopChiA50 N AFTY 1.17e 6.9 20.51 14.72 5 16.96 24 17.27 16.85 +.13 -3.7CSP Inc Q CSPI .44 4.6 21 18.89 8.75 3 9.50 12 9.73 9.34 -.14 -39.9CSS Inds N CSS .80 4.7 30.29 15.13 67 17.00 499 18.49 16.56 +1.02 -38.9sCSW Ind n Q CSWI 35 52.10 34.85 112 51.10 482 52.85 47.95 +2.10 +11.2sCSX Q CSX .88 1.3 10 65.95 47.99 5163 67.07 21888 67.14 63.74 +1.63 +21.9CTI BioP rs Q CTIC 4.99 2.45 518 4.97 1295 4.99 4.27 +.54 +85.4CTI Inds Q CTIB 6.12 3.25 1 4.55 42 4.95 4.19 +.15 +11.8sCTS N CTS .16 .5 27 33.95 20.80 75 33.25 470 33.95 32.90 +.45 +29.1CUI Glbl Q CUI 4.35 2.44 193 2.73 731 2.81 2.65 -.03 -.7CURO Gp n N CURO 47 24.87 13.50 171 23.23 1073 23.62 22.73 +.27 +65.0CVB Fncl Q CVBF .56 2.3 22 25.49 19.58 351 23.86 2338 24.11 23.17 +.41 +1.3CVD Eqp Q CVV 19 13.50 6.85 8 7.53 74 7.93 7.06 +.23 -35.2CVR Engy N CVI 3.00f 7.5 47.67 16.75 746 40.25 4607 42.72 38.80 +.15 +8.1CVR Ptrs N UAN .71e 25.4 4.20 2.58 670 2.80 2956 3.03 2.77 -.16 -14.6CVR Rfng N CVRR 2.95e 21 26.00 6.70 806 24.10 7023 25.75 23.10 -.05 +45.6CVS Health N CVS 2.00 3.0 12 84.00 60.14 5445 66.03 37716 66.07 62.66 +1.96 -8.9CYS Invest N CYS .88 12.1 7 8.98 6.25 672 7.28 5767 7.40 7.19 -.03 -9.3CYSInv pfA N CYSpA 1.94 7.7 25.73 24.01 2 25.29 39 25.32 25.23 +.08 +1.1CYSInv pfB N CYSpB 1.88 7.5 25.32 23.40 12 24.90 109 24.90 24.69 +.22 +.5CabGS flt34 N GYB .83 3.6 23.75 22.03 9 22.74 30 22.85 22.72 -.05 -1.1CabcoJCP97 N PFH 1.91 14.4 18.74 11.00 12 13.31 51 13.31 12.72 +.47 -9.8CabAT&T34 N GYC .83 3.6 24.90 21.30 1 23.15 4 23.17 22.79 -.01 +2.6CableOne n N CABO 7.00 1.0 34 788.00 597.40 58 681.62 313 687.00 645.47 +30.13 -3.1Cabot N CBT 1.32f 2.1 18 68.63 50.56 496 64.10 3075 64.30 62.09 +2.49 +4.1sCabotMicro Q CCMP 1.60f 1.4 43 119.32 68.00 151 116.47 594 119.32 113.57 +1.92 +23.8CabotO&G N COG .24 1.0 44 29.57 21.71 4986 23.54 27729 23.62 22.21 +.51 -17.7sCACI N CACI 15 169.45 118.10 93 169.00 515 169.45 166.40 +2.45 +27.7Cactus n N WHD 37.50 19.18 193 33.00 2098 33.61 29.02 +1.09 +63.0sCadencB n N CADE .13 .4 68 30.50 20.00 2097 31.24 7236 31.44 29.15 +1.89 +15.2Cadence Q CDNS 55 46.00 32.85 1422 44.07 9584 44.50 42.88 +.86 +5.4Cadiz h Q CDZI 15.00 9.65 103 12.00 414 13.15 11.85 -.65 -15.8CaesarStne Q CSTE .29e 36 38.00 12.50 404 16.95 2685 17.05 15.75 +1.00 -23.0CaesarsEnt Q CZR 14.50 10.48 6738 11.75 64137 12.30 11.55 -.25 -7.1CafePress Q PRSS 2.68 1.26 31 1.38 88 1.44 1.32 -.03 -25.2Cal-Maine Q CALM 2.49e 5.0 97 50.45 33.40 220 49.35 1962 49.65 46.25 +2.55 +11.0Caladriu rs Q CLBS 6.35 2.63 9 3.88 147 4.00 3.75 -.11 +10.5sCalaCvHi Q CHY 1.20 9.5 12.64 10.60 184 12.68 1066 12.72 12.39 +.32 +7.0sCalaCvOp Q CHI 1.14 9.7 11.84 10.01 166 11.81 867 11.84 11.69 +.17 +5.5sCalaCv&Inc Q CCD 2.00 9.1 22.00 18.15 72 22.04 357 22.12 21.54 +.54 +9.8CalaGDyIn Q CHW .84 9.1 9.87 8.28 175 9.21 767 9.21 8.98 +.09 +1.4CalaGTR Q CGO 1.20 8.5 16.34 12.36 20 14.08 105 14.38 13.78 +.16 -6.5sCalaStrTR Q CSQ .99 7.7 12.92 11.00 229 12.94 1380 12.94 12.55 +.38 +7.1CalAmp Q CAMP 47 25.45 17.52 122 21.76 1055 22.27 21.28 +.38 +1.5CalavoGr h Q CVGW .95f 1.1 38 98.85 65.75 235 85.10 1457 91.70 83.00 -4.40 +.8CaledoMn n A CMCL .28 3.2 9.94 5.17 3 8.85 25 9.27 8.64 -.37 +19.8Caleres N CAL .28 .8 16 37.06 22.39 346 35.00 2723 35.56 33.68 +.40 +4.5sCalifRes rs N CRC 41.00 6.47 1503 40.37 8632 41.00 35.70 +3.76 +107.7CalifWtr N CWT .75 1.9 28 46.15 35.25 182 39.05 1163 40.45 38.60 -.95 -13.9Calithera Q CALA 20.05 4.85 235 5.05 1226 5.45 5.00 -.25 -39.5

Continued on next page

Continued from previous pageNYSE, NYSE American and Nasdaq Exchanges

Exch. 52-week Vol Friday Vol Weekly YTDName Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg

Exch. 52-week Vol Friday Vol Weekly YTDName Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg

MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Saturday, June 9, 2018

sCalix N CALX 7.95 4.65 133 7.80 1301 7.95 7.30 +.50 +31.1sCallGolf N ELY .04 .2 42 19.83 12.04 730 19.90 4782 19.94 19.21 +.75 +42.9CallonPet N CPE 23 14.65 9.34 8908 10.14 54167 11.16 10.05 -.98 -16.5Callon pfA N CPEpA 5.00 9.7 53.45 47.11 7 51.69 40 52.24 51.32 -.20 +.8CalumetSp Q CLMT 9.95 3.95 60 8.25 1070 8.75 8.07 -.30 +7.1Calyxt n Q CLXT 31.89 9.26 95 18.96 423 19.17 17.44 +.09 -13.9CambLrn Q ABCD 1.36 12.8 34 13.77 4.67 158 10.61 725 10.71 10.01 +.49 +86.8Cambrex N CBM 17 62.30 42.55 686 45.70 2761 47.10 44.93 -.25 -4.8CambriaYld N SYLD .49e 1.2 41.00 33.28 4 39.74 29 39.78 38.88 +1.11 +3.5CambFgnY N FYLD .75e 2.8 27.94 23.28 1 26.81 13 26.93 26.42 +.40 +1.7CambGblV N GVAL .54e 2.2 28.50 23.05 37 24.86 416 24.92 24.59 +.29 -2.9CamGblMo N GMOM .56e 2.0 29.42 24.76 6 27.80 68 27.93 27.48 +.25 +1.5CambGlAss A GAA .55e 2.0 28.60 25.73 5 27.41 33 27.52 27.30 +.05 -.3CambrEmS N EYLD 38.25 29.46 1 34.46 219 36.27 34.46 -.73 -.7CambEq n N CCOR 26.18 24.39 3 24.87 36 24.89 24.76 +.10 -3.7CambTail n N TAIL 24.87 20.78 8 20.98 32 21.17 20.88 -.18 -7.1CamValMom N VAMO 28.07 22.55 32 26.70 84 26.81 26.20 +.51 +7.0CambrBc n Q CATC 1.92 2.2 90.95 70.00 51 85.65 68 89.00 85.19 -2.74 +7.3CamdnN s Q CAC 1.00f 2.1 24 47.41 37.10 15 46.56 172 47.15 46.32 -.05 +10.5CamdenPT N CPT 3.08f 3.4 24 96.39 78.19 535 91.13 2901 91.25 89.20 +1.89 -1.0sCameco g N CCJ .40 12.16 7.68 3085 11.68 21864 12.16 10.52 +1.23 +26.5tCampSp N CPB 1.40 4.1 11 57.47 32.63 4487 34.05 24412 34.18 32.63 +.77 -29.2CampWrl n N CWH .54 2.2 47.62 18.16 6457 24.59 21536 24.79 18.64 +5.76 -45.0Camtek h Q CAMT .56 6.7 13 8.60 4.17 44 8.42 348 8.54 8.10 +.29 +47.2Can-Fite A CANF 13 2.75 1.24 62 1.29 247 1.36 1.26 -.07 -12.8sCdaGoose n N GOOS 44.80 16.96 854 43.23 3587 44.80 42.25 +.69 +37.0CIBC g N CM 5.32 9 100.01 78.79 282 89.07 1208 89.10 86.80 +1.81 -8.6CdnNR gs N CNI 1.33 85.73 70.59 763 83.35 3989 83.93 82.03 +.23 +1.0CdnNRs gs N CNQ 1.34 38.20 27.52 3062 33.74 15180 34.76 33.36 -.72 -5.5CP Rwy g N CP 2.60f 193.49 150.91 531 192.38 5075 193.44 189.68 +.75 +5.3tCdnSolar Q CSIQ 5 19.09 12.04 2111 12.34 14892 15.38 12.04 -3.35 -26.8CancerGen Q CGIX 4.35 .82 142 1.02 441 1.03 .93 +.04 -44.9CannaeHl n N CNNE 21.34 16.16 1522 20.56 4082 20.83 19.89 +.49 +20.7Canon N CAJ 40.67 32.20 325 34.11 2110 34.39 33.94 +.14 -8.8CantelMed N CMD .14e .1 43 130.92 72.82 199 99.98 1869 109.27 98.38 -8.86 -2.8CantbryPk Q CPHC .28f 1.8 25 17.72 10.50 0 15.95 13 16.65 15.95 -.30 -1.8CpStarFn n Q CSTR 57 22.22 16.00 16 20.05 103 20.70 19.68 -.61 -3.5CapellaEd Q CPLA 1.72 1.8 27 98.20 65.15 34 97.00 210 98.05 94.05 +2.10 +25.3CapCtyBk Q CCBG .28 1.2 23 26.50 18.93 19 23.77 111 24.12 22.57 +1.04 +3.6CapOne N COF 1.60 1.6 21 106.50 76.98 1688 96.97 9641 97.82 93.38 +2.20 -2.6CapOne pfC N COFpC 1.56 6.0 26.79 25.49 34 25.97 188 25.98 25.78 +.14 -.8CapOne pfD N COFpD 1.68 6.2 27.67 25.82 25 26.88 150 26.94 26.51 +.29 +.2CapOne pfF N COFpF 1.55 5.9 27.31 25.49 20 26.34 211 26.46 26.21 +.08 -2.6CapOne pfB N COFpP 1.50 5.9 25.61 24.91 42 25.40 236 25.43 25.32 +.02 +.4CpOne pf H N COFpH 27.19 25.12 57 26.28 282 26.28 25.96 +.29 -2.4CapOne pfG N COFpG 25.55 23.25 69 24.35 444 24.49 23.95 +.32 -2.7CapProd Q CPLP .32 10.4 17 4.00 2.98 178 3.09 1327 3.12 3.04 +.02 -8.0CapSenL N CSU 16.72 9.15 172 11.21 977 11.32 10.90 -.01 -16.9sCapSwst Q CSWC 1.16a 6.1 19 18.00 14.85 27 18.87 195 19.04 16.89 +1.86 +14.0CapitalaF Q CPTA 1.00 11.9 13.75 6.88 167 8.37 396 8.58 8.13 +.06 +15.0Capitala22 Q CPTAL 1.50 5.9 26.15 24.13 3 25.26 17 25.26 24.56 +.54 +.2CapFedFn Q CFFN .34a 2.5 22 15.11 12.19 267 13.51 1665 13.55 13.20 +.27 +.7CapInv n N CIC 10.10 9.60 9.76 2 9.80 9.76 -.04 +.8Capricor Q CAPR 4.25 .63 179 1.26 748 1.35 1.25 -.07 -20.3CapsteadM N CMO .64 7.0 13 11.14 8.17 383 9.10 2830 9.30 9.03 -.07 +5.2Capstd pfE N CMOpE 1.88 7.4 25.85 24.62 10 25.29 124 25.33 25.14 +.14 -.2sCpstnTur rs Q CPST 1.90 .58 2861 1.58 7958 1.90 1.51 -.05 +105.2CarGurus n Q CARG 40.60 25.85 1206 34.95 7596 35.04 32.64 +1.41 +16.6CaraThera Q CARA 28.50 11.11 560 16.26 3532 16.50 14.95 +.95 +32.8CarboCer N CRR 12.69 5.83 497 9.13 1943 9.96 9.01 -.66 -10.3sCarbBlk n Q CBLK 27.74 22.56 550 25.68 3562 27.74 23.80 +1.94 +7.3sCarbonite Q CARB 40.00 18.55 167 39.25 2167 40.00 37.50 +.55 +56.4CardnlHlth N CAH 1.90f 3.6 13 80.37 50.79 1939 53.35 12769 53.77 52.39 +.69 -12.9CardiovSys Q CSII 33.11 20.58 70 29.66 653 30.54 29.12 -.51 +25.2sCardlytc n Q CDLX 23.45 11.10 200 21.77 990 23.45 20.25 +.95 +62.8Cardtronic Q CATM 12 34.90 15.80 406 25.62 2430 28.44 25.42 +.01 +38.3CareTrust Q CTRE .82f 4.9 33 19.86 12.73 295 16.68 2890 16.88 16.47 +.11 -.5sCare.com N CRCM 22.92 12.80 262 22.08 1431 22.92 20.86 +.93 +22.4sCareDx h Q CDNA 15.51 .98 660 15.13 3962 15.51 12.82 +1.69 +106.1sCareerEd Q CECO .30f 1.8 16.49 8.10 411 16.23 1889 16.49 15.50 +.50 +34.4Carlisle N CSL 1.48 1.3 19 119.21 92.09 367 111.14 1327 111.96 108.34 +2.33 -2.2CarlyleGp Q CG 1.41e 6.2 9 25.90 17.15 234 22.75 1806 23.05 22.35 +.45 -.7tCarlGp pfA Q TCGP 1.47 6.2 25.85 23.17 11 23.64 228 23.69 23.17 +.24 -6.8CarMax N KMX 21 77.64 57.05 1400 73.79 7842 73.97 70.12 +3.90 +15.1tCarnival N CCL 2.00 3.3 15 72.70 60.30 2877 60.94 27840 63.58 60.30 -2.23 -8.2tCarnUK N CUK 1.80f 2.9 72.29 61.40 298 61.55 2632 65.34 61.14 -3.44 -7.1sCaroFin s Q CARO .24 .6 23 45.58 30.40 153 42.76 792 45.58 42.30 -1.75 +15.1CarolTrBk Q CART 30 10.00 6.91 1 8.10 25 8.25 8.05 -.09 -15.2CarpTech N CRS .72 1.3 43 61.49 35.01 448 55.87 2809 59.69 55.74 -3.68 +9.6CarrSrv N CSV .30 1.2 17 28.96 23.15 65 25.15 618 25.37 24.08 +.55 -2.2Carrizo Q CRZO 27 28.72 11.10 3321 26.59 15473 26.80 23.80 +1.71 +25.0CarrolsRst Q TAST 17 13.58 9.90 142 13.10 1253 13.35 12.55 +.45 +7.8Cars.cm N CARS 32.28 20.94 1665 27.60 5653 28.03 26.11 +1.29 -4.3Carters N CRI 1.80 1.6 18 129.00 83.84 567 112.60 3490 113.21 108.45 +4.00 -4.2sCarvana A n N CVNA 35.43 12.13 1258 36.04 6327 36.55 28.06 +7.87 +88.5CarverBc lf Q CARV 52 11.94 2.01 10 5.15 105 5.88 5.15 -.25 +77.1CasaSys n Q CASA 34.21 13.25 560 20.37 3583 21.23 18.90 +1.27 +14.7CasellaW Q CWST 27.50 14.39 139 23.66 829 24.19 23.50 -.20 +2.8Caseys Q CASY 1.04 1.1 24 128.51 95.18 503 96.61 2599 98.97 95.67 -.09 -13.7sCassInfo Q CASS 1.04f 1.6 32 67.32 53.23 50 65.61 232 67.32 62.35 +3.25 +12.7CastleBr A ROX 2.01 .98 232 1.26 1032 1.28 1.24 -.01 +3.3CastlightH N CSLT 4.75 3.15 344 3.75 1696 3.80 3.65 +.05 Catabasis n Q CATB 3.78 1.09 355 1.48 1486 1.76 1.47 -.25 -.7Catalent N CTLT 69 47.87 33.42 549 40.14 2978 40.29 38.91 +.50 -2.3CatalstB rs Q CBIO 37.00 3.11 102 23.96 918 25.84 23.02 -.02 +75.7CatalystPh Q CPRX 4.51 2.09 534 3.38 4570 3.71 3.27 -.25 -13.6Catasys n Q CATS 7.40 3.30 19 6.61 141 7.02 6.36 +.20 +76.3CatchMTim N CTT .54 4.2 13.73 10.81 205 12.89 1024 13.03 12.79 +.08 -1.8Caterpillar N CAT 3.12 2.0 19 173.19 102.31 3254 155.32 18429 157.93 152.02 +1.80 -1.4CathayGen Q CATY .96 2.2 20 45.59 34.00 432 43.68 1941 44.05 42.50 +.98 +3.6sCatoCp N CATO 1.32 5.5 24 25.66 10.76 526 24.14 2597 25.66 23.09 +1.25 +51.6sCavcoInd Q CVCO 37 224.95 107.05 91 216.85 353 224.95 213.50 -2.10 +42.1Cavium Q CAVM 92.66 56.96 890 85.10 5324 87.85 83.62 +.44 +1.5CecoEnv Q CECE .30 4.7 10.69 4.00 172 6.34 934 7.03 5.81 +.50 +23.6CedarF N FUN 3.56 5.4 17 72.48 59.66 102 66.47 550 66.89 64.83 +.49 +2.3CedarRlty N CDR .20 4.4 11 6.29 3.54 249 4.53 2030 4.65 4.43 +.10 -25.5CedarR pfB N CDRpB 1.81 7.7 25.67 22.03 4 23.40 20 23.50 23.07 +.34 -7.4CedrRT pfC N CDRpC 1.63 8.0 25.39 18.82 25 20.46 337 20.51 19.70 +.76 -18.3Cel-Sci rs A CVM 3.69 1.30 135 2.80 1102 3.14 2.70 -.19 +48.1sCelanese N CE 1.84 1.6 14 118.40 89.08 584 117.11 4835 118.40 114.43 +1.92 +9.4Celcuity n Q CELC 22.73 11.10 48 19.47 190 19.74 18.28 +.97 +2.7Celestic g N CLS 10 14.20 9.79 188 12.38 1890 12.47 12.16 +.27 +18.1Celgene Q CELG 24 147.17 74.13 3869 79.06 27755 79.67 77.38 +.02 -24.2Celgene rt Q CELGZ 1.61 .11 15 .37 55 .40 .34 -61.5Cellcom N CEL 7 10.62 6.40 4 6.75 21 6.98 6.72 -.21 -33.8CelldexTh Q CLDX 3.26 .58 2221 .65 17063 .67 .60 +.06 -77.2CellectBio n Q APOP 13.50 6.12 1 7.15 55 7.50 6.96 -.32 +2.1Cellct wt rs Q CLRBW .33 .10 .10 Cellectar rs Q CLRB 2.06 .84 457 1.01 8689 1.27 .90 +.05 -26.3Cellectis n Q CLLS 38.85 21.25 186 29.95 681 31.03 29.41 -.42 +2.7CallularBio Q CBMG 22.75 6.75 90 18.10 283 19.30 17.00 +.70 +60.9Celsion rs Q CLSN 6.06 1.24 173 2.55 668 2.67 2.51 -.06 -4.9CelsiusH n Q CELH 7.00 3.42 170 4.86 861 5.00 4.60 +.16 -7.4Celyad n Q CYAD 64.75 25.55 18 29.80 49 31.40 28.50 -.29 -30.9Cementos N CPAC .50e 4.1 14.11 10.80 0 12.30 37 12.35 12.00 +.36 -.8Cemex N CX .29t 10.37 5.72 9345 6.03 50823 6.07 5.88 +.08 -19.6tCemig pf N CIG .08e 4.4 2.93 1.66 6973 1.82 41542 2.05 1.66 -.18 -11.7tCemig N CIG/C .08e 4.6 3.16 1.59 1 1.75 58 1.95 1.59 -.17 -5.5Cemtrex rs Q CETX .02p 8 3.73 1.90 154 2.45 344 2.47 2.25 +.17 -3.9Cemtrx pf Q CETXP .58t 7.62 4.20 0 4.93 1 4.93 4.80 -.10 -2.6CenovusE N CVE .20 8 11.52 6.76 2140 10.04 25775 10.51 9.47 -.36 +10.0sCentene s N CNC 19 119.84 74.73 1211 119.81 5499 119.84 116.50 +2.24 +18.8CntRsDvA Q CDEV 22.14 14.10 3086 16.93 19443 17.29 15.78 +.01 -14.5CC MLPInf N CEN 1.25 13.2 11.62 8.12 153 9.48 992 9.58 9.36 +.03 -4.8CenterPnt N CNP 1.11 4.4 18 30.45 24.81 2999 25.35 17909 26.04 25.10 -.31 -10.6CntrStBk Q CSFL .40 1.3 32.27 21.77 548 31.88 2838 32.11 31.02 +.71 +23.9tCentElBr B N EBR/B 9.06 3.76 167 4.00 809 5.09 3.76 -.48 -41.1tCentElecBr N EBR 7.86 3.35 1496 3.48 4889 4.41 3.35 -.59 -38.9CEurMed Q CETV 5.20 3.70 166 3.95 825 4.00 3.75 +.15 -15.1CnEurRusT N CEE .56e 2.4 28.32 20.88 8 23.66 33 23.98 23.32 -.11 -3.0CentrlFedl Q CFBK 26 2.75 2.00 4 2.36 98 2.45 2.33 -.03 -14.2CentGard lf Q CENT 23 43.30 30.26 75 42.75 357 42.79 40.06 +2.13 +9.8CenGrdA lf Q CENTA 41.34 28.61 103 39.86 755 39.99 37.61 +2.05 +5.7CenPacFn N CPF .84f 2.8 19 33.15 27.34 81 30.19 618 30.52 29.57 +.62 +1.2CentSecur A CET 1.78e .7 29.00 24.12 20 28.62 85 28.74 28.16 +.71 +4.5CntlVyCm Q CVCY .28 1.3 17 23.28 18.05 12 21.82 87 22.00 21.59 +.15 +8.1CentrusEn A LEU 5.26 3.30 9 3.59 47 3.74 3.54 -.08 -10.5CentAl Q CENX 26 24.77 12.94 557 17.19 4990 18.13 17.06 -.52 -12.5CntyBcMA Q CNBKA .48 .6 89.40 59.40 6 78.90 20 80.50 78.85 -1.60 +.8CentCas Q CNTY 39 9.85 6.28 54 8.55 352 8.72 8.12 +.10 -6.4CentCmtys N CCS 15 36.00 21.90 598 31.55 1408 31.75 29.15 +1.75 +1.4CntryLink N CTL 2.16 12.2 8 27.61 13.16 9326 17.65 53453 17.96 17.29 -.09 +5.8sCeragonN Q CRNT 3.56 1.64 467 3.49 2552 3.56 3.24 +.02 +76.3Cerecor n Q CERC 5.74 .46 47 4.29 419 4.48 4.14 +.07 +34.1CerdHCM n N CDAY 38.87 29.68 666 37.40 2596 38.85 34.39 +2.87 +22.5Cerner Q CERN 31 73.86 52.05 1185 60.69 7959 61.45 59.21 +.96 -9.9CerusCp Q CERS 6.99 2.10 634 6.61 4298 6.85 6.48 -.04 +95.6tCervecer N CCU .35e 1.4 30.35 24.98 185 25.40 721 26.42 24.98 -.51 -14.1CescaTh rs Q KOOL 6.44 .42 1024 .51 2722 .53 .45 +.04 -83.0Chaisma n Q CHMA 2.95 1.25 17 1.50 101 1.60 1.45 -.10 -11.8sChampO hrs Q CSBR 5.98 2.19 16 5.61 348 5.98 5.02 +.64 +44.6tChangyou Q CYOU 6 30.35 17.78 292 17.46 1402 19.40 17.33 -.96 -29.7sChannAdv N ECOM 15.35 8.30 63 14.65 495 15.35 14.35 -.20 +62.8Chantic rs Q BURG 5.15 1.81 19 3.22 237 3.70 2.94 +.20 +22.4CharlsCol h Q CTHR 1.60 .80 26 1.10 238 1.12 1.04 -18.5ChRvLab N CRL 22 119.05 92.67 374 114.12 1652 114.42 107.66 +6.00 +4.3sChartInds Q GTLS 61 72.76 32.04 520 73.41 2278 74.27 66.61 +5.42 +56.7ChartCm n Q CHTR 90 408.83 250.10 2899 277.26 9508 279.54 260.39 +15.39 -17.5CharterFn Q CHFN .34f 1.3 25 25.64 15.81 53 25.39 680 25.55 24.37 +.56 +44.8ChaseCorp A CCF .80f .7 36 129.55 83.35 18 120.30 86 125.00 120.30 -1.70 -.2ChathLTr N CLDT 1.32 6.5 28 23.91 17.90 137 20.41 951 21.04 20.38 -.32 -10.3ChkPoint Q CHKP 20 119.20 93.76 724 99.10 5322 100.19 97.29 +.06 -4.4CheckC nrs Q CHEK 24.00 3.12 120 4.22 1570 4.74 4.12 +.06 -59.6tChckPnt n Q CKPT 10.50 2.97 22 3.08 271 3.48 2.97 -.05 -20.6Cheesecake Q CAKE 1.16 2.1 17 59.29 38.34 552 54.06 3476 54.71 52.00 +2.02 +12.2CheetahM N CMCM 18.18 7.54 1681 11.65 8749 12.61 11.64 -.65 -3.6ChefsWhs Q CHEF 53 30.32 11.85 95 26.45 456 28.25 26.25 -1.30 +29.0sChegg N CHGG 28.73 11.53 1441 28.47 6834 28.85 27.64 +.37 +74.4sChembio Q CEMI 10.45 5.70 20 10.20 301 10.45 9.31 -.10 +24.4Chemed N CHE 1.12 .3 49 335.99 186.09 128 326.99 801 332.90 321.69 -1.87 +34.6ChemFinl Q CHFC 1.12 1.9 20 59.83 43.61 211 58.88 1410 59.22 55.92 +1.99 +10.1ChemoCntx Q CCXI 45 15.08 5.42 311 12.02 1771 12.76 11.19 -.94 +102.0Chemours n N CC .68 1.3 13 58.08 34.84 823 51.28 5829 51.90 49.45 +1.97 +2.4ChemungF Q CHMG 1.04 2.0 25 56.83 37.08 6 51.51 41 53.52 51.07 -1.39 +7.1CheniereEn A LNG .56p 68.04 40.36 1068 65.39 9527 66.69 64.96 -.61 +21.5sChenEnLP A CQP 2.20 6.3 36.31 26.41 818 34.67 2087 36.82 34.35 -.94 +17.0ChenEnHld A CQH 2.04f 6.9 29 30.74 24.03 187 29.70 891 30.47 29.53 -.31 +7.3Cherokee h Q CHKE .20 23.4 8.05 .62 131 .86 9787 1.35 .78 +.06 -55.0CherHMtg N CHMI 1.96 10.7 4 19.43 16.01 475 18.39 1586 18.59 17.88 +.41 +2.2ChrHMt pfA N CHMIpA 2.05 8.0 25.89 24.47 5 25.50 30 25.69 25.50 -.03 -1.2ChesEng N CHK 8 5.29 2.53 39952 4.81 181001 4.88 4.20 +.28 +21.5ChesEn pfD N CHKpD 4.50 8.3 55.98 45.99 5 54.36 37 54.74 50.20 +1.43 +9.4ChesGranW N CHKR .32e 20.3 1 2.65 1.20 324 1.55 645 1.65 1.45 -.10 -16.2sChespkLdg N CHSP 1.60 5.0 33 32.84 24.08 351 32.18 1467 32.84 32.14 -.30 +18.8ChespkUtil N CPK 1.48f 1.9 21 86.35 66.35 41 76.20 211 79.65 76.15 -3.05 -3.0Chevron N CVX 4.48 3.5 56 133.88 102.55 5103 126.44 32191 127.98 121.55 +2.59 +1.0ChiRivet A CVR .84 2.7 38.09 26.50 0 31.04 14 31.36 29.99 -.35 -2.4ChkSoup n Q CSSE 13.26 6.19 18 9.65 84 10.25 9.65 -.76 +7.2Chicos N CHS .34f 3.8 11 10.90 6.96 1869 9.06 14098 9.17 8.45 +.64 +2.7ChildPlace Q PLCE 2.00 1.5 31 161.65 94.95 442 135.65 2400 137.15 130.40 +5.15 -6.7Chimera rs N CIM 2.00 10.8 8 19.93 15.77 933 18.60 5186 18.60 18.35 +.23 +.6Chimer pfA N CIMpA 2.00 7.8 26.74 24.51 4 25.52 56 25.68 25.32 +.19 -1.2Chimer pfB N CIMpB 2.00 7.8 26.47 24.88 8 25.80 133 25.84 25.40 +.40 Chimerix Q CMRX 5.94 4.17 226 4.43 1366 4.96 4.43 -.27 -4.3ChAdvCns Q CADC 9.75 1.55 44 3.70 326 3.80 2.95 +.60 -14.0ChinAutLog Q CALI 8.77 1.50 89 2.82 384 3.10 2.68 -.10 -11.9ChinaAuto Q CAAS 7 5.90 4.04 14 4.28 99 4.59 4.24 -.27 -10.8ChinaBio Q CBPO 21 115.32 71.85 281 84.36 3408 90.45 81.36 -3.02 +7.1ChinCer rs Q CCCL 4.28 1.25 9 1.59 62 1.73 1.52 +.01 -33.5ChiCmCr h Q CCCR 4.00 .97 21 1.15 262 1.25 1.11 -.10 -16.7ChiCustR n Q CCRC 23.40 10.75 132 18.04 714 18.20 17.04 +.48 +5.8ChinaDEd N DL .45e 9 10.71 6.61 21 7.67 112 7.82 7.37 +.22 -17.3

ChinaEAir N CEA 45.33 24.44 25 42.59 160 43.84 39.13 +3.67 +17.8ChiFnOnl Q JRJC 4.14 1.32 15 2.07 120 2.14 1.93 +.05 -22.8ChinaFd N CHN .55e 2.4 24.76 17.92 113 22.66 164 22.86 22.41 +.38 +4.7ChinaGreen N CGA .10e 8.3 2 2.11 1.20 65 1.21 299 1.25 1.21 -.02 -2.4ChinaHGS Q HGSH 4 4.48 1.18 67 2.10 486 2.18 1.67 +.42 +71.0ChnaIntNt n Q CIFS 66.10 10.81 128 19.17 696 23.50 18.90 -4.23 -54.3ChinaJJ h Q CJJD 1.82 1.17 7 1.50 51 1.55 1.44 +21.0ChinLend h Q CLDC .32e 15.5 6.24 1.66 7 2.06 588 3.85 1.80 +.26 -33.8ChinaLife s N LFC .14e 1.0 17.85 13.48 259 14.54 1863 14.67 14.27 +.46 -6.9sChinaLdg s Q HTHT 39 49.45 18.75 1607 47.90 10118 49.45 45.48 +2.54 +32.7ChinaMble N CHL 3.50e 7.6 56.93 44.49 527 45.82 2761 46.49 45.52 +.57 -9.3ChinaNRes Q CHNR 4.23 1.88 28 2.25 1666 3.34 2.08 -.17 -15.6ChiNBorun N BORN 2 1.57 1.10 14 1.33 93 1.36 1.28 -.00 +6.0ChOnlEd n N COE 19.82 9.25 4 12.00 60 12.44 11.72 +.22 -4.0ChinaPet N SNP 3.73e 3.9 105.61 69.60 114 95.49 1014 98.50 94.56 -1.69 +30.1ChinaPhH A CPHI 1.45 .15 108 .25 1197 .27 .24 -.02 +44.3tChinRap n N XRF 12.86 2.88 560 2.65 1132 3.42 2.61 -.46 -53.7ChiRecy rs Q CREG 9.39 .95 69 1.69 454 1.92 1.67 -.12 -39.6ChinaSoAir N ZNH .64e 1.2 70.52 34.27 25 54.70 279 56.30 51.40 +3.80 +5.6ChnaTcF rs Q CNTF 3.60 1.75 11 1.88 50 2.08 1.80 -.12 -27.5ChinaTel N CHA 1.21e 2.6 53.78 41.28 53 47.43 334 48.07 47.04 +.30 -.1ChinaUni N CHU 16.55 11.87 316 13.27 916 13.96 13.13 -.35 -1.9ChXDPlas Q CXDC 3 5.00 3.55 15 3.85 133 4.00 3.85 -.08 -16.3ChiXFsh rs A XNY 7.10 3.30 6.55 +33.9ChinaYuch N CYD .90e 4.0 7 27.98 16.16 213 22.68 631 23.82 21.85 -.09 -5.5ChinZenix N ZX 2.31 .86 8 1.33 64 1.40 1.30 -.01 +9.4ChiCache lf Q CCIH 4.75 .72 82 1.29 814 1.43 1.28 -.06 -23.7ChinaNt rs Q CNET 11.90 .90 70 2.96 2466 3.23 2.83 +.20 +171.6ChipMOS Q IMOS 1.97e 13.0 20 21.99 13.49 68 15.13 232 15.24 14.60 +.50 -14.3Chipotle N CMG 468.04 247.52 1388 453.38 3959 459.65 438.08 +14.76 +56.9ChoiceHtls N CHH .86 1.1 40 85.35 59.60 303 81.40 1387 82.95 79.45 -.10 +4.9ChrisBnk N CBK 1.55 .75 93 .81 1565 .82 .76 +.01 -36.5ChromaDx n Q CDXC 7.24 2.86 227 3.77 1393 4.06 3.40 +.18 -35.9ChubbLtd N CB 2.86e 2.1 17 157.50 128.82 1848 133.52 8290 133.74 129.14 +2.74 -8.6ChungTel N CHT 1.29e 3.5 39.33 33.10 38 36.71 399 36.99 36.51 +.10 +3.6ChurchDwt s N CHD .87f 1.8 54.18 43.21 1526 48.19 9430 48.34 46.32 +.87 -3.9ChrchllD Q CHDN 1.52f .5 36 314.60 171.40 58 305.35 415 308.60 296.00 +9.10 +31.2sChuysHldg Q CHUY 32 31.35 18.00 138 30.50 501 31.35 29.65 +.60 +8.7CideraTh n Q CDTX 8.80 3.70 109 5.40 925 6.10 5.35 -.30 -20.6CienaCorp N CIEN 5 27.73 19.40 3338 24.32 17210 24.61 23.30 +.91 +16.2Cigna N CI .04 17 227.13 163.02 1667 177.81 8163 178.04 170.01 +6.99 -12.4tCimarex N XEC .64 .7 18 130.16 82.45 1050 85.59 11711 87.82 82.45 -2.50 -29.9Cimpress Q CMPR 171.76 80.61 144 144.12 830 145.29 138.13 +4.41 +20.2CincB pfB N CBBpB 3.38 6.8 52.37 48.15 3 49.90 13 49.99 49.54 +.18 -2.1CinciBell rs N CBB 53 22.20 11.65 468 12.30 3147 12.80 12.10 -.10 -41.0CinnFin Q CINF 2.12 3.0 20 81.98 68.28 528 71.28 2166 71.36 69.12 +1.10 -4.9Cinedigm rs Q CIDM 3.00 1.11 31 1.48 578 1.58 1.45 -.08 -1.3Cinemark N CNK 1.28f 3.7 15 44.00 32.03 1048 34.23 6126 34.57 33.52 +.76 -1.7CinerRes N CINR 2.27 8.9 13 29.36 22.61 5 25.39 45 26.96 25.11 -1.27 +1.1sCintas Q CTAS 1.62f .8 36 191.34 123.00 289 191.48 2024 191.58 184.97 +6.92 +22.9Circor N CIR .15 .3 29 68.76 39.84 87 48.78 640 50.56 47.60 -.03 +.2Cirrus Q CRUS 14 71.97 34.78 1697 37.53 5060 38.80 36.07 +1.08 -27.6Cisco Q CSCO 1.32f 3.0 22 46.37 30.36 18780 43.48 96819 44.39 43.21 -.18 +13.5sCision N CISN 43 16.40 9.90 223 16.28 2127 16.40 15.00 +1.27 +37.2CitiTrends Q CTRN .32 1.1 24 32.49 17.43 47 30.46 403 31.65 29.67 +.88 +15.1CitGBP Dl n N UGBP 32.62 23.23 24.18 3 24.33 23.90 +.32 -8.7CitCHF Dl n N UCHF 32.08 22.60 24.16 4 24.16 23.90 +.06 -9.0Citi GBP n N DGBP 24.92 18.65 24.57 3 24.57 24.57 -.35 +15.2CitEUR Dl n N UEUR 31.62 21.93 8 23.67 43 24.13 22.78 +.86 -14.1Citi EUR n N DEUR 27.48 18.78 5 25.29 54 26.29 24.78 -.98 +10.2Citi AUD n N DAUD 26.05 18.62 0 23.94 16 23.94 22.96 -.31 +19.7CitAUD Dl n N UAUD 32.65 23.10 25.47 5 25.83 24.87 +.85 -4.6Citi JPY n N DJPY 22.83 18.17 0 21.96 4 22.57 21.96 -.07 -3.7CitJPY Dl n N UJPY 39.22 25.89 2 27.38 11 27.38 26.67 +.08 -6.3Citi CHF n N DCHF 26.77 19.08 0 25.01 0 25.35 25.01 -.27 +6.1Citigp pfN N CpN 1.97 7.3 27.81 25.85 34 26.88 666 26.90 26.77 +.03 -2.2CgpVelLCrd N UWT 42.11 10.01 2444 30.36 16814 31.18 28.53 +.05 +23.9CgpVelICrd N DWT 44.68 6.84 4919 9.13 28759 9.75 8.89 -.09 -35.0Citigroup N C 1.28 1.9 12 80.70 63.16 11601 68.47 69253 69.00 66.46 +1.19 -8.0Citigrp pfC N CpC 1.45 5.7 26.16 24.70 19 25.36 108 25.39 25.23 +.11 -.4Citigp pfJ N CpJ 1.78 6.3 30.45 27.59 32 28.31 256 28.40 28.12 +.06 -1.9Citigp pfK N CpK 1.72 6.3 29.99 26.85 61 27.36 520 27.40 27.11 +.20 -4.1Citigrp pfS N CpS 1.58 6.0 27.40 25.44 44 26.26 406 26.33 26.13 +.12 -2.5Citigrp pfL N CpL 1.72 6.6 27.53 25.71 21 25.95 165 26.09 25.82 +.08 -2.3CitiusPh n Q CTXR 5.49 2.25 4 2.69 74 2.89 2.62 -.01 -29.2Citiz&Nthn Q CZNC 1.08 4.1 22 26.75 22.00 13 26.21 64 26.62 25.67 +.32 +9.2CtzCmtyBc Q CZWI .20f 1.5 16 14.43 12.73 2 13.51 14 13.95 13.51 -.47 +.1CitizFincl N CFG .52 1.2 12 48.23 31.51 4120 41.98 21250 42.72 41.06 +.35 sCitizFst Q CZFC .23e .9 18 26.65 20.15 4 26.60 12 26.83 26.00 +.12 +10.8CitizHold Q CIZN .96 4.3 17 26.00 21.18 0 22.35 7 22.65 22.00 -.10 -3.2CitizInc N CIA 8.87 6.67 53 7.63 312 7.99 7.52 +.08 +3.8sCitrixSy s Q CTXS 30 109.43 73.34 2191 107.94 8164 109.43 106.91 +1.10 +22.7sCtyHld Q CHCO 1.84f 2.3 22 78.75 58.80 55 78.44 354 78.75 75.28 +3.01 +16.3CityOffce g N CIO .94 10 13.93 10.03 141 12.40 1106 12.52 12.19 +.19 -4.7CityOff pfA N CIOpA 1.66 6.9 26.47 22.78 14 24.19 22 24.20 23.76 +.39 -3.9Civeo N CVEO 4.20 1.57 292 4.04 2117 4.13 3.88 +.12 +48.0sCivistaBcsh Q CIVB .28 1.1 18 25.67 18.82 26 24.97 123 25.67 24.40 +.37 +13.5sCivista pf Q CIVBP 1.63 2.0 80.00 60.51 80.00 1 80.00 72.50 +13.35 +8.2CivitasSolu N CIVI 31 19.90 11.15 68 16.50 494 17.20 16.35 -.20 -3.5Clarus Q CLAR 8.00 5.20 81 7.25 440 7.50 7.25 -.15 -7.6ClayGSCn N GCE 1.43e 8.8 17.55 14.85 7 16.30 7 16.43 15.88 +.72 -2.1CleanEngy Q CLNE 3.52 1.31 1718 2.98 10864 3.13 2.81 +.13 +46.8CleanHarb N CLH 59.86 44.75 260 54.35 1791 54.35 52.77 +.66 +.3ClearChan N CCO 5.75 3.60 131 4.60 485 4.80 4.30 +.30 ClrBrEnTR N CTR 1.35e 11.8 13.18 9.50 88 11.45 417 11.57 11.31 -.01 -1.5tClearOne Q CLRO .28 5.0 10.20 5.65 2 5.65 12 6.25 5.48 -.65 -36.9ClrAllCGr n Q CACG 30.58 24.95 20 30.37 218 30.58 29.87 +.61 +9.0ClrLgCap n N LRGE 31.89 26.78 31.88 0 31.88 31.88 +.16 +8.5ClrDvStr n Q YLDE 29.07 25.33 0 28.03 6 28.03 27.64 +.49 +1.3ClrbrgMLP N CBA .80m 10.3 9.58 6.53 113 7.80 733 7.93 7.76 -.06 -5.8ClearEnFd N CEM 1.76f 12.0 17.36 12.10 84 14.64 638 14.82 14.54 -.10 -4.1ClrbEOpFd N EMO 1.47e 13.0 13.36 9.56 118 11.28 465 11.40 11.21 -.02 -4.4tClearfield Q CLFD 23 15.30 10.35 43 10.45 230 11.01 10.35 -.40 -14.7ClearsBio n Q CLSD 15.33 5.30 452 9.86 3147 9.99 8.78 +.11 +40.9ClearSign Q CLIR 4.70 1.65 21 2.08 216 2.13 2.00 -42.4ClearwPpr N CLW 13 50.60 22.51 242 23.65 887 25.05 23.30 -.35 -47.9ClemPhr n Q CMTA 20.15 11.72 87 14.00 334 14.67 13.18 -.34 -26.2CleBio hrs Q CBLI 4.25 2.24 4 2.73 32 2.79 2.70 -.04 -31.9ClevCliffs N CLF 7 9.15 5.56 4474 8.48 37038 8.80 8.21 -.19 +17.6ClipRlty n N CLPR .38 13.00 7.62 21 9.42 103 9.51 8.62 +.48 -5.7Clorox N CLX 3.84 3.0 21 150.40 113.57 1111 126.75 5405 127.11 120.24 +6.31 -14.8CloudPeak N CLD 5.70 2.76 502 3.71 4249 4.00 3.48 -.06 -16.6Cloudera n N CLDR 22.43 12.57 3404 16.14 16349 17.34 15.66 -.49 -2.3CloughGA A GLV 1.44 11.2 14.39 12.25 13 12.85 100 12.85 12.65 +.07 -3.7CloughGEq A GLQ 1.38 9.7 14.39 12.33 70 14.20 372 14.20 13.95 +.20 +6.2ClghGlbOp A GLO 1.20 10.8 11.67 10.40 203 11.10 804 11.13 11.00 +.06 +2.0ClovisOnc Q CLVS 99.45 41.72 877 43.74 3783 48.43 43.31 -3.96 -35.7CoDiagn n Q CODX 6.85 1.45 425 4.31 15673 6.66 4.00 -.48 +63.3sCoBizFncl Q COBZ .40f 1.7 36 23.48 15.72 99 22.92 561 23.48 22.71 +.25 +14.7sCoStar Q CSGP 92 402.26 242.76 157 401.85 1035 404.04 386.42 +16.41 +35.3sCoastwayB Q CWAY 75 27.65 19.55 10 27.70 99 27.75 27.50 +.20 +30.7CCFemsa N KOF 1.75e 3.0 91.85 57.01 89 58.97 582 60.18 57.41 +.17 -15.3CocaBtl Q COKE 1.00 .8 33 249.54 125.08 62 129.70 270 130.83 126.41 +3.04 -39.7CocaCola N KO 1.56 3.5 74 48.62 41.45 12078 43.95 59865 44.00 43.04 +.83 -4.2CocaCEur n N CCE 1.04 2.7 44.75 36.17 1222 38.42 5179 38.47 37.73 +.53 -3.6CocrystP n Q COCP 6.45 1.61 136 2.50 469 2.58 2.16 +.25 -45.7CodaOct n Q CODA 6.56 3.28 1 3.87 25 4.04 3.68 +.02 -18.9sCodexis Q CDXS 15.60 4.30 457 14.60 1998 15.60 14.50 -.45 +74.9CdrsVlly Q CVLY .62b 2.0 18 33.46 22.82 34 30.33 124 30.59 29.69 -.14 +10.2Coeur N CDE 97 9.87 6.71 1577 7.77 12733 7.96 7.60 -.14 +3.6sCoffeeH Q JVA 38 5.33 3.65 133 5.00 954 5.33 4.17 +.74 +17.5CogentC Q CCOI 2.08f 4.0 54.85 35.75 198 51.75 1373 53.10 51.10 +.85 +14.2Cognex s Q CGNX .18 .4 36 72.99 39.90 1342 47.52 5143 47.64 46.08 +1.17 -22.3CognizTch Q CTSH .80 1.0 24 85.10 65.59 2504 77.11 14470 78.20 75.94 +.24 +8.6sCohBar n Q CWBR 8.88 4.44 97 8.24 967 8.88 7.11 +1.14 +65.8Cohen n A COHN .80 7.3 12.00 7.50 6 10.91 15 11.10 10.55 -.03 +36.0CohSClosed N FOF 1.04 8.1 13.52 11.60 37 12.87 225 12.89 12.72 +.10 -3.3CohStGlbI N INB 1.12 11.9 10.44 9.05 72 9.43 322 9.50 9.36 +.02 -4.6Cohen&Str N CNS 1.32f 3.2 19 47.83 36.29 135 40.70 620 40.77 38.98 +1.64 -13.9CohStInfra N UTF 1.60 7.1 24.61 20.88 316 22.45 1535 22.74 22.43 +.01 -6.5C&SLtDP&I N LDP 1.87 7.3 27.25 24.85 41 25.64 306 25.89 25.18 +.33 -1.6C&SIncEgy N MIE 1.32 12.6 11.40 8.86 48 10.50 343 10.59 10.40 +.13 +2.4CohStQIR N RQI .96 8.0 13.19 10.55 476 11.95 1280 11.95 11.73 +.19 -5.5CohStRE N RNP 1.48 7.7 21.98 17.91 113 19.16 487 19.21 19.00 +.18 -9.9CohStSelPf N PSF 2.06 7.6 29.16 25.16 27 27.16 143 27.37 26.23 +.75 -3.8CohenStTR N RFI .96 7.6 13.03 11.50 47 12.56 260 12.60 12.41 +.09 -1.6Coherent Q COHR 24 329.00 157.47 334 170.52 2244 170.74 163.92 +3.94 -39.6CoherusBio Q CHRS 23.24 8.05 563 15.88 3750 16.53 14.88 +.28 +80.4Cohu Q COHU .24 1.0 33 26.17 15.55 305 24.97 1721 25.96 24.29 +.51 +13.8tColfax N CFX 24 43.29 28.80 1197 31.61 6612 31.90 28.80 +.84 -20.2ColgPalm N CL 1.68f 2.7 22 77.91 61.28 4782 63.34 21043 63.82 61.97 +.65 -16.1CollPlant n Q CLGN 8.99 4.70 6.48 41 7.40 6.01 +.20 -27.6CllctUnv Q CLCT .70 4.6 11 30.82 13.50 30 15.15 166 15.48 14.97 +.13 -47.1Collegium n Q COLL 29.90 9.01 288 25.36 1676 26.04 23.73 +.99 +37.4Colliers Q CIGI .10 .1 25 78.60 46.60 15 73.85 86 75.00 72.05 +1.85 +22.4ColonyBk Q CBAN .20 1.3 15 19.50 11.10 3 15.55 22 16.50 15.35 -.45 +6.5ColNthSC n N CLNC 21.20 18.16 296 18.78 1522 19.35 18.76 -.30 -8.6ColNrthS n N CLNS 14.74 5.28 6949 5.82 34358 6.23 5.78 -.22 -49.0ColNrth pfB N CLNSpB 2.06 8.2 25.76 22.26 10 25.23 226 25.32 25.19 +.03 -.7ColNrth pfE N CLNSpE 2.19 8.5 27.52 23.86 8 25.75 36 25.82 25.65 +.01 -3.1ColNrth pfG N CLNSpG 1.88 7.9 27.25 22.49 8 23.75 25 23.80 23.45 +.28 -5.6ColNrth pfJ N CLNSpJ 24.84 21.48 20 22.91 134 23.10 22.91 -.14 -6.7ColNrth pfI N CLNSpI 1.79 7.8 25.94 21.81 17 22.86 145 23.13 22.77 -.23 -9.2ColNrth pfH N CLNSpH 1.78 7.8 26.00 21.61 12 22.88 34 23.04 22.86 -.21 -8.5ColBnkg Q COLB 1.04f 2.3 23 48.06 35.67 199 44.36 983 44.73 41.18 +1.34 +2.1Col Sust n N ESGW 32.13 27.20 30.17 3 30.17 29.99 +.50 Col SusInt n N ESGN 32.31 27.17 1 30.12 14 30.25 29.64 +.46 -1.4Col SusUS n N ESGS 32.51 28.62 0 29.90 1 29.90 29.55 +.40 +1.0ColumFn n Q CLBK 17.73 15.30 320 17.26 1863 17.37 17.03 +.19 +11.9Col Bey N BBRC .50e 2.8 20.47 16.86 1 18.06 15 18.34 17.99 +.08 -2.0ColEmxChi N XCEM 30.22 25.66 2 26.17 9 26.65 25.97 -.03 -5.4ColQualDv N HILO .32e 2.1 17.10 13.72 0 15.08 5 15.42 15.08 +.08 -5.1Col EMCns N ECON .10e .4 29.87 24.69 96 25.63 734 25.78 25.32 +.24 -8.9Col IndiaC N INCO .03e .1 51.06 41.00 2 47.33 118 47.67 46.39 -.10 -4.6Col IndiaInf N INXX .10e .7 16.79 12.85 7 13.34 57 13.45 13.08 -.12 -15.9tCol IndSC N SCIN .17e .9 25.98 17.47 2 18.62 28 18.63 17.47 -.28 -20.5ColumbPT N CXP .80 3.5 13 23.31 19.55 710 22.70 4523 22.90 22.14 +.55 -1.1ColSelTec N STK .92a 4.1 24.58 20.09 63 22.40 330 23.02 22.21 -.20 +.7sColuSprtw Q COLM .88 1.0 32 91.91 54.54 201 92.15 1148 92.64 88.83 +3.32 +28.2Colmbus Q CMCO .20f .5 44.55 24.14 103 42.97 653 43.82 41.57 +.43 +7.5stcomScore n Q SCOR 25.00 23.26 59 23.48 345 25.00 23.26 -4.1Comcast s Q CMCSA .76 2.4 15 44.00 30.43 21769 32.08 129384 32.66 30.96 +.82 -19.6Comerica N CMA 1.36f 1.4 19 102.66 64.04 1252 96.47 8682 98.30 95.29 +.72 +11.1ComfrtS N FIX .32 .7 30 48.95 31.90 140 47.45 927 48.85 46.55 +.35 +8.7CommScpe Q COMM 30 41.60 26.29 849 29.80 6843 30.49 29.00 +.01 -21.2ComndSec A MOC 3.55 1.50 10 1.66 50 1.70 1.57 +.06 -45.9sCmcBMO Q CBSH .94f 1.4 21 67.42 49.43 346 66.96 1772 67.42 65.09 +2.18 +19.9CmcBc pfB Q CBSHP 1.50 5.8 27.65 25.00 2 25.96 45 25.96 25.50 +.37 -1.5CmclMtls N CMC .48 2.0 50 26.72 17.05 746 24.38 4971 24.72 23.76 +.28 +14.4CmclVehcl Q CVGI 33 13.90 5.55 141 7.81 934 8.20 7.68 -.10 -26.9CommSys Q JCS .16 3.9 4.87 3.18 3 4.08 97 4.18 3.98 -.05 +14.6sCmtyBkSy N CBU 1.36 2.2 17 62.39 48.89 150 61.84 985 62.39 60.32 +1.39 +15.1CmtyBkTr Q ESXB 24 10.00 7.65 24 9.55 126 10.00 9.55 -.30 +17.2CmtyFinCp Q TCFC .40 1.1 20 40.69 32.06 10 36.90 118 37.25 36.38 +.06 -3.7CommuFt n Q CFBI 15.00 10.95 3 11.23 44 11.25 11.18 -.01 -3.2CmtyHlt N CYH 10.18 3.69 2718 4.27 11833 4.31 3.75 +.30 +.2CmtyHlt rt Q CYHHZ .05 .01 34 .01 160 .01 .01 -.00 +14.3CmtyHcT n N CHCT 1.60f 5.8 95 30.64 22.41 56 27.64 492 28.10 27.43 +.09 -1.6sCmtyTrBc Q CTBI 1.32 2.5 18 52.62 40.33 26 52.05 247 52.62 51.35 +.35 +10.5CmtyWest Q CWBC .20f 1.7 17 12.97 9.95 33 11.50 107 11.70 11.40 +8.0CommVlt Q CVLT 71.45 48.35 396 70.25 1999 71.25 69.15 +1.50 +33.8tCBD-Pao N CBD .08e .4 25.90 18.36 995 20.28 3443 21.74 18.36 -.95 -14.0CompDivHd N CODI 1.44 8.4 18.35 14.60 149 17.15 666 17.20 16.60 +.40 +1.2ComDivH pf N CODIpA 1.81 8.1 25.75 20.01 17 22.22 181 22.23 21.72 +.51 -9.9CompssMn N CMP 2.88 4.2 24 76.65 56.50 603 68.35 1561 69.10 65.15 +3.00 -5.4Compugn Q CGEN 5.00 2.25 167 3.70 1041 3.93 3.50 -.05 +48.0CmptrPr Q CPSI .40 1.2 52 36.15 27.60 89 32.85 406 33.20 32.15 +.15 +9.3CmpTask Q CTG .24 3.3 9.62 4.90 16 7.38 134 7.53 6.78 +.04 +44.7Compx A CIX .20 1.4 13 16.63 12.30 1 13.80 27 14.82 13.40 -.75 +3.8CmstkH rs Q CHCI 6.58 1.20 30 3.36 1117 4.30 3.08 -.35 +97.6ComstkM rs A LODE 1.34 .21 180 .31 886 .36 .30 -.05 -20.5ComstkRs rs N CRK 11.70 4.01 373 10.52 3112 11.12 10.08 -.45 +24.3sComtech Q CMTL .40 1.3 26 34.61 13.95 307 31.81 2163 34.61 30.07 -.31 +43.8ConAgra N CAG .85 2.3 17 39.53 32.16 1623 37.74 12103 37.74 36.49 +.80 +.2

Continued on next page

Continued from previous pageNYSE, NYSE American and Nasdaq Exchanges

Exch. 52-week Vol Friday Vol Weekly YTDName Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg

Exch. 52-week Vol Friday Vol Weekly YTDName Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg

MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Saturday, June 9, 2018

ConatusPh Q CNAT 7.95 3.22 260 4.47 1927 4.65 4.10 +.19 -3.2ConcertPh Q CNCE 30.71 12.28 272 18.77 1072 20.19 17.80 -1.39 -27.4ConchoRes N CXO 19 163.11 106.73 1435 128.28 12024 131.81 123.63 -.93 -14.6ConcdMed N CCM 4.29 2.46 5 4.10 14 4.15 4.10 -.04 +23.1CondHos rs A CDOR .78e 7.7 16 11.19 8.13 6 10.10 53 10.45 10.00 -.17 +1.5sConduent n N CNDT 20.57 14.95 3351 20.10 9166 20.57 18.94 +.77 +24.4Conformis n Q CFMS 5.73 1.15 266 1.28 1759 1.43 1.26 -.09 -46.2ConiferH n Q CNFR 7.45 5.00 0 6.31 20 6.40 6.00 +.21 +8.8sConmed Q CNMD .80 1.1 25 73.26 47.41 155 72.62 957 73.45 68.46 +3.59 +42.5Conns Q CONN 51 37.80 16.00 1514 34.35 7464 35.05 22.60 +11.75 -3.4ConnectOne Q CNOB .30 1.1 24 31.40 21.04 109 27.00 787 27.53 26.90 +.05 +4.9ConnWtrSv Q CTWS 1.25f 1.9 40 69.72 48.86 73 64.15 296 65.99 63.59 +.06 +11.7ConocoPhil N COP 1.14f 1.6 56 71.71 42.27 6654 69.43 33142 70.37 67.31 +1.14 +26.5ConsolCom Q CNSL 1.55 12.8 22.17 10.31 498 12.11 2977 12.16 11.35 +.79 -.7tConEd N ED 2.86 3.9 15 89.70 72.01 1490 72.75 10053 76.06 72.01 -2.79 -14.4CnsTom A CTO .24 .4 8 67.97 51.02 11 60.83 187 61.47 57.81 +.38 -4.2ConsolWtr Q CWCO .34 2.7 37 15.35 11.20 26 12.70 150 13.55 12.55 -.45 +1.5ConstAlph n Q CNAC 9.98 9.55 9.95 1188 9.96 9.93 +.03 +2.1ConstAlp un Q CNACU 11.21 8.22 9.82 1 9.82 9.74 -1.12 -3.5ConstAl rt Q CNACR .95 .25 0 .34 102 .35 .32 +.01 +8.1ConstellA N STZ 2.96f 1.3 20 236.62 176.21 1016 227.28 7040 228.43 222.29 +4.53 -.6ConstellB N STZ/B 2.68f 1.2 27 234.00 180.00 227.50 0 227.50 225.09 +4.54 Constellm N CSTM 14.10 6.60 491 12.10 3562 12.65 11.98 -.05 +8.5ConstPrt n Q ROAD 13.24 10.86 172 12.14 900 12.89 12.00 -.55 +.3ConsuPtf Q CPSS 6 4.91 3.27 92 4.29 242 4.35 3.86 +.29 +3.4CnE pfB N CMSpB 4.50 4.4 105.95 101.10 0 101.82 2 102.94 101.82 -.70 -2.1sContainStr N TCS 17 8.56 3.53 179 8.22 1104 8.56 7.69 +.54 +73.4Contango A MCF 6.93 2.22 176 4.20 5395 4.47 3.98 -.17 -10.8sContlBldg N CBPX 22 31.45 21.00 149 31.70 735 31.75 30.15 +1.50 +12.6tContMatls A CUO 24.60 16.55 7 16.30 9 17.02 16.30 -.47 -14.2ContlRescs N CLR 69.91 29.08 1402 65.84 11838 69.05 63.36 -2.33 +24.3ContraFect Q CFRX 2.31 .80 109 1.88 249 1.97 1.83 -.08 +86.1tContraV rs Q CTRV 6.60 1.30 150 1.52 1238 1.66 1.30 -.03 -47.2Control4 Q CTRL 40 35.99 18.32 238 24.65 1418 25.39 24.40 -.41 -17.2ConvrgOn n Q CVON .02p 10.83 8.01 52 8.76 309 9.26 8.64 -.33 -12.2Cnvrgys N CVG .44f 1.8 16 26.66 21.13 486 23.84 3068 24.49 23.69 +.16 +1.4CooperCo N COO .06 88 260.26 216.47 1209 232.21 3023 245.00 222.43 +4.10 +6.6CooperTire N CTB .42 1.6 20 40.78 22.58 763 26.90 3634 27.60 25.90 +.90 -23.9sCooperStd N CPS 15 136.67 95.33 112 136.05 624 136.70 125.98 +10.42 +11.1tCopaHold N CPA 3.48f 3.4 12 141.34 103.61 1040 101.11 2635 111.08 99.76 -8.12 -24.6sCopart s Q CPRT 37 57.42 30.30 1163 57.63 9704 57.73 55.47 +2.06 +33.4tCopel N ELP .26e 4.3 9.69 5.47 880 6.08 3649 6.40 5.47 -.16 -20.3CorbusPhm Q CRBP 9.96 5.05 522 5.75 2741 6.10 5.65 -.20 -19.0Corcept Q CORT 18 25.96 10.40 706 18.52 4480 19.11 17.87 +.02 +2.5CoreLabs N CLB 2.20 1.7 70 130.34 86.55 383 127.36 1933 129.43 123.16 +2.48 +16.3CoreMold A CMT .05 24.50 13.53 29 14.17 288 14.90 13.91 -.43 -34.7CoreMrk s Q CORE .40 2.0 25 38.20 17.10 276 20.49 1653 20.60 19.51 +1.05 -35.1CorePtLd n N CPLG 28.30 25.25 570 25.95 5514 27.93 25.74 -1.58 -7.0Corecivic N CXW 1.72 8.0 13 31.86 18.61 637 21.44 3463 21.91 21.01 -.23 -4.7sCoreLogic N CLGX 24 54.73 41.95 235 54.76 1322 54.83 52.61 +2.25 +18.5CorEn pfA N CORRpA 1.84 7.4 26.93 24.50 12 25.02 58 25.10 24.83 +.17 -2.8CorEnInf rs N CORR 3.00 8.2 15 39.42 31.50 43 36.46 390 36.87 35.75 +.23 -4.6CoreSite N COR 4.12f 3.8 40 120.85 89.76 425 107.37 1692 109.59 105.77 +.10 -5.7Corindus n A CVRS 2.25 .66 5431 .83 8909 .96 .72 +.05 -17.9Corium Q CORI 13.93 6.77 241 8.81 1000 8.91 8.11 -.04 -8.3CorMedix A CRMD .78 .17 4275 .33 14779 .40 .24 +.07 -35.1sCorOnDem Q CSOD 51.95 33.24 532 49.56 3179 51.95 48.24 -1.39 +40.3CrnstTotR A CRF 3.35 22.6 16.79 13.62 1048 14.84 1889 15.20 14.66 -.24 -2.9CrnrstnStr A CLM 3.40 22.8 17.00 13.10 2129 14.90 3331 15.40 14.66 -.28 -3.7Corning N GLW .72 2.5 35.10 26.11 4040 28.75 27936 29.00 27.93 +.80 -10.1CpBT JCP N JBN 1.75 14.6 16.50 9.92 50 12.00 109 12.73 11.38 +.67 -4.5CorpCapT n N CCT 1.61 9.6 19.00 14.43 234 16.71 1531 16.78 16.43 +.31 +4.6CorpOffP N OFC 1.10 4.0 14 36.03 24.55 513 27.76 4080 27.88 27.16 +.57 -4.9Cort1Aon27 N KTN 2.05 6.4 35.11 30.31 1 31.99 3 32.00 31.53 +.23 -2.3CortsJCP97 N KTP 1.91 14.4 18.00 11.06 18 13.31 123 13.50 12.66 +.69 -6.7CortsJCP N JBR 1.75 14.7 16.49 9.82 7 11.94 29 12.10 11.27 +.60 -4.4CortsPE N KTH 2.00 6.1 34.50 30.26 3 32.86 10 33.84 32.00 -.47 +1.6Corvel Q CRVL 28 61.20 44.81 46 51.70 191 52.90 50.75 -1.15 -2.3CorvusPh n Q CRVS 17.64 7.42 104 12.93 604 13.22 11.53 -.25 +24.8Cosan Ltd N CZZ .26e 3.1 11.89 5.63 3463 8.34 9592 9.07 8.04 -.60 -14.0Costamre N CMRE .40 5.2 7.78 5.45 326 7.64 2553 7.75 7.28 +.24 +32.4Costam pfB N CMREpB 1.91 8.0 27.43 22.95 9 23.81 32 23.90 23.56 +.24 -4.9Costmr pfC N CMREpC 2.13 8.5 26.24 23.61 11 25.08 31 25.11 24.81 +.25 -1.4Costam pfD N CMREpD 2.19 8.5 26.89 24.36 4 25.82 16 25.82 25.42 +.32 sCostco Q COST 2.28f 1.1 29 202.88 150.00 2051 203.76 11032 204.01 196.70 +6.63 +9.5Cotiviti n N COTV 45.97 30.84 359 38.99 6787 40.25 33.79 +5.01 +21.0Cott Cp N COT .24 1.5 17.78 13.70 786 16.00 3321 16.30 15.89 -.18 -4.0tCoty N COTY .50 3.6 21.68 12.92 8030 13.89 40512 13.93 12.92 +.78 -30.2CountrP rs Q CPAH 7.30 1.75 10 2.51 77 2.71 2.47 -.17 -21.8CountyBcp Q ICBK .28 1.1 16 33.94 23.30 6 26.37 61 27.75 25.88 -1.29 -11.4sCoupaSft n Q COUP 62.24 28.52 1015 60.32 10039 62.24 54.17 +6.25 +93.2sCousPrp N CUZ .26f 2.7 15 9.81 8.23 4303 9.78 32618 9.81 9.53 +.23 +5.7CovantaH N CVA 1.00 6.2 17.30 13.00 529 16.10 2779 16.40 16.00 -.15 -4.7Covenant Q CVTI 36 33.36 15.86 248 32.50 1142 32.73 30.04 +1.09 +13.1CowenInc s Q COWN 41 18.25 11.63 162 15.25 1957 15.65 14.95 +.10 +11.7Cowen27 n Q COWNZ 1.84 7.3 26.24 24.76 64 25.08 311 25.20 24.76 +.09 -2.4CrackerB Q CBRL 5.00f 3.2 17 179.12 141.75 335 157.64 1540 158.84 154.05 +1.60 -.8CraftBrew Q BREW 33 20.40 16.40 77 19.70 367 19.95 19.35 +.10 +2.6Crane N CR 1.40 1.6 29 102.65 71.23 179 85.62 1259 86.13 83.79 +1.83 -4.0CrwfdA N CRD/A .28 3.6 55 9.95 6.78 55 7.75 245 8.08 7.73 -.19 -8.8CrwfdB N CRD/B .20 2.5 56 12.40 7.54 26 7.86 222 8.18 7.85 -.12 -18.3Cray Inc Q CRAY 72 28.60 17.20 206 26.70 1496 27.10 25.30 +1.20 +10.3Credicp N BAP 8.57e 3.7 239.54 170.53 145 230.00 904 232.47 225.76 +3.45 +10.9CreditAcc Q CACC 17 377.82 219.21 115 365.42 470 367.60 357.06 +8.92 +13.0CS EnEur50 N FIEU 153.69 109.31 1 127.47 2 128.54 126.43 +.25 -7.1CSVixMd rs Q TVIZ 18.18 7.93 2 8.48 49 9.10 8.35 -.80 -5.5CSVixST rs Q VIIX 23.92 10.84 94 13.77 366 14.68 13.57 -1.19 +16.9sCS FILgCG N FLGE 264.94 174.54 2 265.09 15 265.09 258.29 +9.35 +16.2CSSilvCC Q SLVO .62e 8.0 8.73 7.28 8 7.73 83 7.79 7.57 +.15 -2.2CSGoldCvC Q GLDI .58e 6.6 9.60 8.55 63 8.85 230 8.87 8.72 +.01 -2.0CSVS3xInSlv Q DSLV 34.67 20.03 279 23.21 1847 24.90 22.66 -1.75 -1.7CSVS3xInG Q DGLD 55.21 37.83 7 44.27 145 45.06 43.97 -.50 +1.5CS VS3xGld Q UGLD 12.72 9.19 177 10.51 1883 10.59 10.32 +.14 -5.7CSVIVxMT Q ZIV 94.42 60.60 132 77.79 805 78.72 75.05 +3.57 -12.3CS LgSh n N CSLS 27.99 CrSuisInco A CIK .26 8.4 3.50 3.13 166 3.16 859 3.19 3.14 +.01 -4.5CS InvBr n N DBRT 85.47 24.48 26.38 2 30.00 26.38 -.67 -47.4CS LgBrnt n N UBRT 316.38 115.89 295.40 1 +65.6CrS Crd n Q USOI 3.02e 10.9 33.00 21.21 0 27.77 6 28.60 27.30 +.03 +4.2CS MthlMtg N REML 33.50 22.00 4 27.00 25 27.10 26.52 +.57 -11.8CS CrdeOil N OIIL 43.86 25.46 0 39.37 11 39.63 39.02 -.71 +11.8CS VSSilv Q USLV 14.96 9.03 1713 10.45 15039 10.69 9.76 +.70 -10.0CredSuiss N CS 1.22e 7.9 19.98 13.28 1897 15.39 12001 15.73 15.29 -.23 -13.8CrSuiHiY A DHY .29 11.0 2.91 2.56 405 2.63 1610 2.65 2.61 +.01 -7.4sCree Inc Q CREE 49.99 20.50 1148 48.97 7222 49.99 47.35 +1.65 +31.9CrescPtE g N CPG .12 1.6 43 9.25 6.40 763 7.69 5942 7.99 7.57 -.20 +.9sCrestEq rs N CEQP 2.40 7.1 35.50 20.00 888 33.75 3781 35.65 33.40 -.25 +30.8Cresud Q CRESY .45e 2.6 23.69 15.53 147 17.33 737 17.62 16.58 +.40 -21.5Criteo SA Q CRTO 22 53.79 21.00 1771 27.85 9380 28.54 24.35 +3.58 +7.0sCrocs Q CROX 18.89 6.68 1022 19.09 4967 19.20 17.72 +.83 +51.0CronosGp n Q CRON 10.39 5.12 8489 7.23 38319 8.15 6.68 +.39 -5.1tCrossAmer N CAPL 2.10m 12.8 37 29.80 16.88 172 16.39 467 17.40 16.01 -.91 -31.0CrssCtryHl Q CCRN 21 14.65 9.07 106 11.89 1186 12.51 11.65 -.30 -6.8CrosTim N CRT 1.02e 7.3 14 15.74 12.99 8 14.01 37 14.37 13.85 -.06 -4.6CrwnCstle N CCI 4.20 4.1 114.97 93.14 2841 103.04 12251 104.99 101.87 -.76 -7.2CrwnCst pfA N CCIpA 1.72 .2 1160.00 1023.93 6 1035.00 64 1044.72 1035.00 -5.14 -8.6CrownCfts Q CRWS .32 5.8 11 8.05 5.40 58 5.50 218 5.85 5.45 -.30 -14.7CrownHold N CCK 18 62.27 42.63 900 44.58 8818 45.20 43.78 +.86 -20.7Cryolife N CRY .12 .4 65 28.45 16.80 141 27.50 822 28.25 26.80 -.40 +43.6sCryoPort rs Q CYRX 13.90 3.52 369 13.80 2792 13.90 12.09 +.78 +60.7Ctrip.com s Q CTRP 29 60.65 40.13 4456 48.89 31168 48.95 45.04 +3.80 +10.9sCubeSmart N CUBE 1.20 3.8 29 31.77 22.83 1102 31.35 7407 31.77 30.87 +.40 +8.4Cubic N CUB .27 .4 72.43 39.58 291 70.50 1097 70.95 69.65 +.15 +19.6CueBioph n Q CUE 17.99 10.30 100 14.22 423 14.33 12.46 +.62 +22.3CullenFr N CFR 2.68f 2.3 21 121.66 81.09 593 117.48 1872 118.89 115.37 +1.65 +24.1CullnF pfA N CFRpA 1.34 5.3 25.96 24.11 3 25.17 34 25.22 25.04 +.01 +.2Culp Inc N CULP .36f 1.1 16 34.05 26.15 12 31.70 82 32.05 31.18 -.05 -5.4CumbldPh Q CPIX 7.96 5.53 3 6.19 33 6.25 5.90 +.20 -15.9Cummins N CMI 4.32 3.0 40 194.18 140.60 1338 143.68 7194 144.59 140.73 +.10 -18.7Curis rs Q CRIS 11.35 2.07 205 2.30 1976 2.52 2.20 -.19 -34.3CurSwiss N FXF 102.27 93.42 95.00 -1.9CurtisWrt N CW .60 .5 27 143.38 89.63 214 130.72 1171 130.82 127.64 +1.84 +7.3Cush Jn37 n N PPLN 24.42 16.55 18 18.46 18 18.74 18.46 +.41 -7.5CushTRet rs N SRV 1.08 8.9 13.05 10.00 13 12.09 71 12.10 11.84 +.06 +1.3CushngRen N SZC 1.64 9.3 21.30 15.35 26 17.59 248 18.00 17.41 -.22 -13.4CushRoy rs N SRF .48 5.2 10.10 7.81 4 9.26 35 9.43 9.15 -.09 -1.1CustomBcp N CUBI 11 33.85 24.75 215 31.55 902 32.34 30.72 +.89 +21.4CustBcp 18 N CUBS 1.59 6.3 26.50 25.08 25.13 5 25.13 25.08 +.03 -2.3tCustBc p C N CUBIpC .57p 27.32 26.05 26.27 4 26.38 26.05 -.06 -1.1CustBc pfD N CUBIpD 28.20 24.60 25.92 2 26.10 25.91 +.06 -2.8CustBc pfE N CUBIpE 27.15 25.35 2 25.99 19 26.14 25.95 -.21 -2.1CustoBc pf F N CUBIpF 27.71 25.02 0 25.67 6 25.85 25.67 -.07 -2.1Cutera Q CUTR 46 56.05 22.65 431 45.55 1956 48.85 43.45 +1.35 +.4Cyanotch h Q CYAN 5.78 3.25 3 4.10 15 4.15 3.90 +.10 +4.9CybrOpt Q CYBE 99 25.69 11.35 56 18.80 278 18.95 17.11 +1.10 +25.3sCyberArk Q CYBR 89 65.34 39.34 301 64.65 2171 65.34 61.49 +2.67 +56.2Cyclacel pf Q CYCCP .60 9.6 8.75 5.11 2 6.28 3 6.28 6.24 +.23 -15.1Cyclacel rs Q CYCC .15p 4.56 1.28 51 1.35 465 1.49 1.33 -.06 -22.4CymaBay Q CBAY 15.59 4.25 641 12.89 2855 13.18 11.93 +.21 +40.1CynergT n A CTEK 5.45 2.70 3 3.91 53 4.10 3.76 -.24 -3.5CypressEn N CELP .84 12.5 12 8.30 5.50 0 6.75 60 7.00 6.50 -.11 +12.4CypSemi Q CY .44 2.6 28 18.87 12.50 5057 17.07 17536 17.10 16.62 +.39 +12.0Cyren Ltd Q CYRN 3.15 1.35 22 2.75 165 2.90 2.75 -.05 +10.0CyrusOne Q CONE 1.84 3.1 92 65.73 43.49 922 58.63 5660 58.72 55.70 +2.48 -1.5tCytRx rs Q CYTR 5.99 1.23 216 1.34 1828 1.37 1.23 -20.7Cytokinetic Q CYTK 15.95 6.75 205 8.55 1322 9.10 8.05 -.35 +4.9CytomX n Q CTMX 35.00 13.00 326 24.72 4075 25.82 19.86 -.81 +17.1CytoriTh rs Q CYTX 12.10 2.07 45 2.35 265 2.83 2.25 -.44 -22.2sCytosorbnt Q CTSO 11.95 3.30 205 11.70 1305 11.95 11.15 +.35 +80.0

- D -:DBV Tech Q DBVT 50.57 20.08 148 21.38 404 22.28 21.06 -.81 -13.1DCP Mid N DCP 3.12 7.7 57 42.79 29.70 378 40.60 3918 42.45 39.16 -1.37 +11.8sDCT IndlTr N DCT 1.44 2.2 32 67.26 52.06 431 66.74 3743 67.26 65.43 +.95 +13.5DDR Corp rs N DDR 11 43.47 15.14 3320 16.98 19153 17.07 15.24 +1.76 DDR pfJ N DDRpJ 1.63 6.9 25.55 21.38 7 23.55 222 23.72 23.25 +.18 -6.3DDR pfK N DDRpK 1.56 6.8 25.98 21.04 16 22.91 77 23.01 22.36 +.50 -10.8DDR Cp pfA N DDRpA 27.09 22.40 16 24.42 86 24.43 23.44 +.95 -7.2DFB Hlt un Q DFBHU 10.20 10.00 0 10.11 1 10.20 10.11 -.09 +1.1DGSE A DGSE 1.74 .70 24 .72 188 .84 .71 -.02 -23.0DHI Grp N DHX 7 3.25 1.25 472 2.55 3238 3.15 2.55 -.55 +34.2DHT Hldgs N DHT .20e 4.7 33 4.44 3.27 791 4.30 5126 4.36 4.19 +.13 +19.8DLH Hldgs Q DLHC 50 6.83 4.99 8 5.45 226 5.54 5.11 +.26 -11.5DMC Globl Q BOOM .08 .2 46.50 12.40 114 44.35 576 45.99 43.35 -.65 +77.0DNB Fncl Q DNBF .28 .8 15 37.15 30.00 5 35.50 35 36.45 35.50 -.63 +5.3DNP Selct N DNP .78 7.2 11.57 9.71 247 10.81 1439 11.01 10.74 -.18 +.1DR Horton N DHI .50 1.1 17 53.32 33.27 6698 44.19 19428 44.64 41.19 +1.98 -13.5Drdgold N DRD .03e 1.1 4.11 2.23 86 2.73 316 2.88 2.60 -.06 -16.3DSP Gp Q DSPG 13.95 10.80 34 13.10 243 13.45 12.80 +.30 +4.8DSW Inc N DSW 1.00 4.0 26 26.45 15.14 2979 24.84 12987 25.12 23.96 +.85 +16.0tDTE N DTE 3.53 3.6 17 116.74 96.21 1062 96.97 5891 101.77 96.21 -4.06 -11.4DTEEn 62 N DTQ 1.31 5.2 25.61 23.59 7 25.01 61 25.05 24.48 +.39 -.4DTE En76 n N DTJ 1.34 5.3 26.04 23.99 13 25.25 170 25.38 24.76 +.42 -.9DTE En27 n N DTW 1.31 5.3 25.75 23.34 30 24.79 272 25.00 24.38 +.34 -3.5DTE F76 n N DTY 1.50 5.6 27.90 25.37 27 26.67 109 26.68 26.20 +.35 -.4DTE En un N DTV 58.42 48.68 154 50.38 932 51.36 50.12 -.92 -6.6DTF TxF N DTF .84 6.3 14.86 13.03 7 13.29 72 13.34 13.23 +.01 -5.4DXC Tch n N DXC .76f .9 93.28 63.58 1566 85.54 12003 85.82 83.18 +2.33 +4.2DXP Ent Q DXPE 40 43.21 24.86 56 39.77 398 40.22 38.23 +1.08 +34.5DailyJourn Q DJCO 250.95 195.00 0 227.49 4 232.00 223.01 -1.51 -1.2Daktronics Q DAKT .28 3.5 35 10.86 7.85 238 8.10 1434 8.35 7.95 +.22 -11.3DanaInc N DAN .24 1.0 18 35.27 20.93 934 23.06 4541 23.61 22.63 +.39 -28.0Danaher N DHR .64 .6 26 104.82 78.97 1883 103.00 14167 103.32 100.84 +2.41 +11.0Danaos N DAC 1 3.20 1.05 27 1.33 218 1.45 1.25 -.09 -8.6DaqoNEn N DQ 5 72.50 19.00 1742 39.96 9608 51.00 39.00 -12.76 -32.8Darden N DRI 2.52 2.8 20 100.11 76.27 1144 91.45 5857 92.54 87.61 +2.95 -4.8DareBio rs Q DARE 12.40 .74 5581 1.42 7969 1.65 1.12 +.26 -34.4DarioHlth Q DRIO 3.64 1.32 21 1.51 517 1.71 1.47 -.13 -5.7DarioHl wt Q DRIOW .65 .12 .30 +33.2DarlingIng N DAR 25 19.50 15.44 527 18.99 3914 19.06 18.56 +.33 +4.7DasanZ rs Q DZSI 11.75 5.45 10 10.23 89 11.05 10.01 -.27 +10.5

Daseke n Q DSKE 14.52 8.16 385 9.48 1866 10.00 8.95 -.16 -33.7Data IO Q DAIO 21 16.49 6.04 40 6.99 215 7.32 6.80 -.19 -41.9Datawatch Q DWCH 12.65 7.40 46 9.35 274 9.85 8.75 -.40 -1.6DaveBuster Q PLAY 17 73.48 37.85 1685 47.62 6083 47.77 41.81 +5.93 -13.7DavidsT g n Q DTEA 6.45 3.20 13 3.70 60 4.05 3.40 -.45 -5.1DavSelFn n Q DFNL 25.62 20.95 5 24.49 49 24.62 23.97 +.50 +2.3DavSelEq n Q DUSA 25.32 20.62 14 24.60 47 24.64 24.18 +.55 +5.1DavSelW n Q DWLD 28.88 21.90 91 27.22 187 27.31 26.94 +.34 +3.7DaVita Inc N DVA 18 80.71 52.51 2102 71.05 8853 71.11 66.52 +3.96 -1.7DawsonGeo Q DWSN .05p 8.11 3.52 46 7.38 231 7.69 7.10 +.06 +55.9Daxor A DXR .15 2.2 21.66 3.40 17 6.87 77 7.50 6.80 -.42 +50.2DeanFoods N DF .36 3.7 12 18.71 8.14 730 9.71 4751 9.94 9.36 +.13 -16.0sDeciphera n Q DCPH 42.78 15.15 534 35.13 7065 42.78 26.95 +9.22 +55.0sDeckrsOut N DECK 121.40 61.37 592 121.65 3457 122.05 115.45 +6.54 +51.6Deere N DE 2.76f 1.8 31 175.26 112.87 1390 157.12 9635 160.31 151.18 +3.73 +.4DelFriscos Q DFRG 18.85 11.70 215 13.25 1923 14.05 12.88 -13.1DelTaco Q TACO 11 15.99 10.00 198 12.99 1690 13.15 12.18 +.86 +7.2DE EnhGlb N DEX .90 7.7 12.70 10.71 41 11.75 184 11.80 11.70 +.11 -3.1DelaCO A VCF .72 5.0 16.50 14.00 3 14.54 20 14.60 14.34 +.23 -6.3sDelaDvInc N DDF .62 5.5 11.57 10.18 158 11.42 723 11.57 11.30 +.24 +6.4DelaNatl A VFL .72 5.8 13.94 12.25 9 12.51 29 12.60 12.48 -.10 -5.7DelaMN2 A VMM .63 5.0 15.06 12.39 7 12.56 74 12.62 12.55 -.04 -6.8DelekLogis N DKL 3.00f 10.7 13 35.54 26.60 25 28.15 188 29.16 27.95 -1.00 -11.2sDelek N DK 1.00f 1.8 41 61.57 20.65 1243 56.69 14486 61.57 54.63 -2.90 +62.2DellTch n N DVMT 92.40 60.77 1364 88.33 9141 88.68 82.94 +3.48 +8.7DelmarPh n Q DMPI 2.84 .78 280 .90 871 .93 .87 +.01 -17.4DelphiTc n N DLPH .68 1.3 31 60.39 45.66 487 53.10 2922 53.17 50.67 +2.20 +1.2DeltaAir N DAL 1.22 2.3 11 60.50 44.59 5858 54.09 34533 55.43 52.63 -.33 -3.4DeltaAprl A DLA 23.47 16.90 15 18.88 96 20.14 18.61 -.57 -6.5DeltaTch h Q DELT 4.70 .91 120 1.13 414 1.17 1.07 +.05 +6.6Dltsh SPX n N DMRL 59.02 49.16 1 55.27 8 55.27 54.60 +1.01 +1.8Dlt SP400 n N DMRM 56.45 48.78 2 55.64 7 55.64 54.64 +1.64 +2.9sDlt SP600 n N DMRS 58.11 47.73 2 58.16 7 58.18 57.29 +2.13 +7.1DltshInt n N DMRI 56.65 49.79 1 53.30 2 54.00 53.30 -1.00 +.6Deluxe N DLX 1.20 1.8 13 78.87 65.85 496 67.51 1827 68.20 66.56 +.12 -12.1DenaliTh n Q DNLI 25.79 14.72 941 17.96 3423 22.99 17.57 -.88 +14.8DenburyR N DNR 4.75 .92 9036 4.39 46001 4.48 4.03 +.11 +98.6DenisnM g A DNN .64 .38 912 .55 5846 .56 .46 +.08 -.9Dennys Q DENN 29 17.75 10.87 216 15.90 1138 15.99 15.17 +.67 +20.1tDentsply Q XRAY .35 .8 68.98 41.64 1599 42.96 14611 44.35 41.64 -.46 -34.7Depomed Q DEPO 11.27 4.31 1011 6.59 3725 6.66 6.11 +.22 -18.1Dermira Q DERM 31.59 6.98 509 9.56 2870 9.68 8.67 +.65 -65.6DescSys Q DSGX 89 31.40 23.40 43 30.35 284 31.00 29.90 +.10 +6.9tDespg.cm n N DESP 36.56 22.10 998 22.92 3316 24.75 22.10 -.66 -16.6DestMatrn Q DEST .80 25.9 4.98 1.02 100 3.09 466 3.25 3.01 -.10 +4.0Dest XL Q DXLG 2.75 1.45 38 1.75 658 2.00 1.60 +.05 -20.5Deswell Q DSWL .28 9.0 3.64 1.93 9 3.10 79 3.10 3.02 -.02 +14.0Determine Q DTRM 3.93 1.23 43 1.59 400 1.72 1.47 +.04 -11.7DeutschBk N DB .83e 20.23 10.58 6514 11.25 37791 11.66 10.95 +.21 -40.9DBDogs22 N DOD 30.43 18.80 5 22.53 15 22.66 22.08 +.38 -11.8DBWMTR N WMW 32.46 26.75 30.69 0 30.69 30.69 +.12 +2.3DeutBCT2 pf N DXB 1.64 6.5 26.51 24.12 282 25.11 980 25.34 24.98 +.09 -1.4DeutBCT5 pf N DKT 2.01 7.8 27.24 25.17 269 25.90 1164 26.05 25.61 +.29 -.9DBCmdDL N DYY 4.09 2.08 2.86 6 2.89 2.86 -.07 -24.7DB AgriLg N AGF 13.46 8.96 9.96 2 10.40 9.33 -1.15 -1.0tDB AgriSh N ADZ 34.80 21.13 21.13 0 21.13 21.13 -12.27 -39.3DB AgriDL N DAG 3.81 2.60 23 2.79 68 2.95 2.73 -.19 -2.5DBGoldSh N DGZ 14.68 13.01 1 13.80 13 13.88 13.80 -.10 +1.4DBGoldDL N DGP 29.42 21.65 4 24.44 40 24.57 24.15 +.21 -2.2DBGoldDS N DZZ 6.29 4.88 59 5.50 112 5.57 5.49 -.06 +2.6tDBGlbHY23 N FIEG 184.00 131.00 131.00 1 154.70 131.00 -20.54 -23.4Deut Multi N KMM .51 5.8 8.99 8.59 19 8.82 187 8.83 8.77 +.01 -.3Deut Muni N KTF .84 7.6 13.64 10.94 69 11.06 437 11.14 11.05 -.05 -7.1Deut StInc N KST .66a 5.4 12.66 12.11 21 12.29 53 12.39 12.25 +.04 -1.2Deut StMu N KSM .84 7.7 12.80 10.70 8 10.90 79 10.98 10.88 -.04 -7.5DBXEmMkt N DBEM .36e 1.5 26.32 21.41 13 24.23 164 24.50 24.04 +.17 +.6DBXEafeEq N DBEF .95e 2.9 33.05 29.64 1541 32.21 7308 32.37 32.06 +.05 +1.4DBXGerEq N DBGR .35e 1.2 29.78 25.97 6 28.35 27 28.51 28.04 +.18 -.4Deu HYBd n N HYLB 51.56 48.68 205 49.43 15707 49.47 49.17 +.31 -2.0Dbx Tr etf A DESC 36.00 30.65 35.01 +3.0DeutBarI n N IFIX 50.76 49.59 49.96 1 49.96 49.69 +.27 -.2DeuBrcIn n N IGVT 50.12 48.32 0 48.77 2 49.03 48.77 -.28 -.1DbXR1KECo N DEUS 33.87 28.87 32 32.97 269 32.97 32.40 +.61 +2.8DeutEmCo N DEMG 30.95 26.30 1 27.42 5 27.66 27.25 +.09 -4.9DBXJapnEq N DBJP .91e 2.1 46.61 37.94 112 43.83 1347 44.09 43.51 +.49 -.6DbXDvxEU N DEEF 31.76 26.99 2 30.23 19 30.32 30.02 +.35 +.7Deut 300Ch N ASHX .74p 24.14 19.80 0 20.84 1 21.15 20.84 -.03 -5.6DbxItalyHE N DBIT .22p 26.39 22.95 23.73 0 23.73 23.31 +.42 +1.8DbxAllWHiD N HDAW .27e 27.42 25.17 1 25.81 4 25.87 25.69 +.20 -3.5DbxEafeHiD N HDEF .43e 1.1 25.41 23.42 28 24.15 7641 24.35 23.96 +.17 -2.3DbxNikk400 N JPN 31.67 25.97 9 29.80 97 29.80 29.54 +.39 +1.6DeuMunInf N RVNU .71 2.7 27.23 25.99 2 26.33 19 26.51 26.17 +.05 -3.0DBX EMBd N EMIH .99e 4.1 25.69 24.06 24.44 9 24.52 24.20 +.24 -2.6DBX IGBd N IGIH .77 3.2 24.99 23.33 1 23.90 6 24.09 23.76 +.23 -2.1DBXHYCpB N HYIH 1.20 5.2 23.72 22.42 1 23.08 27 23.13 22.79 +.55 +.3DBXChiSC N ASHS 37.50 30.65 1 32.28 19 33.20 32.18 -.47 -7.3DBXHrvChi N CN .30e .8 42.41 30.63 5 38.69 20 39.30 38.42 +.41 +3.6DBXSKorH N DBKO .03p 32.94 28.67 31.34 69 31.34 31.00 +.45 -.2DBXAWxUS N DBAW 1.33e 3.1 29.07 25.86 47 28.01 208 28.17 27.90 +.16 +.8DBXAsiaPH N DBAP .74e 2.5 31.53 26.24 0 29.61 24 29.71 29.00 -.38 +4.2DBXEurHgd N DBEU .65e 2.2 29.80 26.57 278 28.97 2358 29.14 28.78 -.08 +1.9DBXHvChiA N ASHR 34.89 25.86 614 29.59 3802 30.22 29.49 +.03 -4.6DevonE N DVN .32f .8 27 45.16 28.80 5372 42.16 43170 42.53 38.47 +.76 +1.8sDexCom Q DXCM 95.74 42.62 1432 93.00 5355 95.74 87.69 +.80 +62.0sDiageo N DEO 3.20e 2.2 148.75 117.73 309 146.37 1644 148.75 143.98 +1.54 +.2DiamHill Q DHIL 7.00e 14 219.90 183.34 10 199.15 43 202.94 196.28 +1.15 -3.6DiamOffsh N DO .50 2.6 32 20.98 10.06 2453 19.52 7105 19.66 18.01 +.91 +5.0sDiamRk N DRH .50 4.0 17 12.99 9.87 2291 12.48 14961 12.99 12.42 -.37 +10.5DiambkEn Q FANG .13p 22 138.14 82.77 1074 113.96 11032 116.45 107.78 -1.54 -9.7DianaCnt rs Q DCIX 3161.09 1.31 192 1.59 1882 1.65 1.50 +.07 -60.8sDianaShip N DSX 5.13 3.07 300 4.57 2247 5.13 4.43 +.12 +12.3DianaS pfB N DSXpB 2.22 8.9 25.12 21.18 1 24.88 31 25.00 24.57 +.32 +.3DianaSh20 N DSXN 2.13 8.3 26.18 22.76 7 25.56 24 25.73 25.36 +.06 -.4DicernaPh Q DRNA 15.80 2.69 423 13.03 1511 14.93 12.65 -1.38 +44.3DicksSptg N DKS .90 2.4 13 41.71 23.88 2783 37.42 13443 37.81 35.45 +2.30 +30.2Diebold N DBD .40 3.3 14 28.50 11.43 911 12.25 6677 12.60 11.65 +.45 -25.1DifferBr rs Q DFBG 2.20 .70 23 .93 97 1.01 .93 -.02 -2.1DiffusP hn Q DFFN 3.08 .42 231 .52 915 .56 .49 +.03 -55.7DigiIntl Q DGII 43 12.50 8.50 42 12.05 277 12.30 11.83 +.20 +26.2Digimarc Q DMRC 41.75 22.85 55 28.15 284 30.60 28.05 -2.30 -22.1Digirad Q DRAD .22 13.3 4.45 1.25 44 1.65 230 1.80 1.62 -.05 -35.9DigitalAlly Q DGLY 4.95 1.70 13 2.50 353 2.95 2.50 -.15 -5.7DigitalRlt N DLR 4.04 3.7 52 127.23 96.56 1959 109.57 5529 109.94 106.85 +1.06 -3.8DigitlR pfG N DLRpG 1.47 5.8 26.04 24.27 20 25.48 131 25.57 25.11 +.33 DigtlR pfH N DLRpH 1.84 7.0 27.95 25.93 17 26.24 100 26.27 26.12 +.07 -1.6DigitRlt pfJ N DLRpJ 25.30 22.13 9 24.15 77 24.15 23.51 +.52 -3.8DigitalR pfI N DLRpI 1.59 6.0 28.18 25.48 6 26.34 59 26.41 25.99 +.35 -4.3DigitlTurb Q APPS 2.59 .94 289 1.70 1747 1.87 1.65 -.11 -5.0sDillards N DDS .40 .4 11 94.13 49.91 342 93.84 2997 94.43 83.54 +10.80 +56.3Dillard38 N DDT 1.88 7.3 26.40 25.13 12 25.90 82 26.00 25.60 +.23 +.2DimeCBc Q DCOM .56 2.7 20 22.65 17.75 140 20.45 885 20.85 20.30 +.10 -2.4DineEquity N DIN 2.52m 3.9 5 81.78 36.71 219 65.32 1859 66.39 61.96 +2.64 +28.8sDiodes Q DIOD 38 37.37 23.51 284 36.52 1878 37.37 34.52 +1.89 +27.4DiploPhm N DPLO 73 27.78 14.23 397 24.85 3806 25.35 23.10 +1.59 +23.8Dir SilMBl n N SHNY 12.28 7.00 11 7.81 41 8.15 7.76 -.19 -18.0DirBrCm n N COM 26.10 23.23 0 25.40 21 25.51 25.31 -.38 +3.4DirChInt n N CWEB 69.08 41.71 43 59.37 313 60.11 56.67 +3.09 +16.2Dirx Euro n N EUXL 33.40 21.45 0 23.96 4 24.42 23.41 +.52 -8.7DirxAero n N DFEN 58.00 25.75 41 53.85 265 53.85 50.65 +3.11 +21.0DrxTrnBl n N TPOR 43.11 23.47 3 35.42 41 35.76 33.02 +.29 +2.6DirxUtil n N UTSL 34.73 19.59 6 20.83 91 23.12 20.53 -2.07 -24.4DirxInds n N DUSL 44.53 25.95 2 35.48 29 36.39 33.70 +1.69 -3.4tDirxMex n N MEXX 33.36 13.05 56 14.18 128 14.54 13.05 -.25 -31.1tDrxRBkBr rs N WDRW 56.13 19.69 1 19.86 7 21.50 19.69 -1.62 -35.2DxRsaBr rs N RUSS 44.39 14.43 76 19.60 272 20.23 18.06 +.99 -14.8tDxSOXBr rs N SOXS 33.69 8.83 2338 9.36 13265 9.59 8.83 -.05 -43.3DxGBull rs N NUGT 44.03 21.25 3320 25.00 18346 25.78 24.64 -.02 -21.1DrGMBll rs N JNUG .09e .6 25.76 11.34 6453 13.89 31465 14.34 13.76 -.07 -21.8DirSPX Br N SPDN 34.16 28.53 15 29.23 68 29.62 29.23 -.48 -4.5DxGlMBr rs N JDST 79.16 40.90 448 50.53 2760 50.93 48.83 +.13 -1.5DirSPBear s N SPXS 42.18 24.22 2624 24.85 13571 25.93 24.81 -1.23 -17.1Dir7-10TBr N TYNS 29.52 27.74 29.20 12 29.20 29.12 -.16 +3.3DrxDlySpxB N LLSP .10p 40.38 31.74 2 37.88 17 37.88 37.22 +.88 +5.2DxChiABear N CHAD 38.47 27.67 4 31.84 15 31.86 31.23 -.05 +2.2DrxNGBear rs N GASX 47.19 16.50 19 19.68 135 21.75 19.00 +.27 -16.2DxSPOGBr rs N DRIP 28.73 5.59 5949 6.58 25713 7.31 6.38 +.02 -44.5DrxRBkBull N DPST 95.94 43.51 11 94.10 83 95.12 86.80 +7.51 +29.4DirDGlBr rs N DUST 35.88 19.01 1872 24.13 12265 24.47 23.36 -.11 +1.8DxSPXBll s N SPUU 57.21 40.57 8 53.16 34 53.16 51.67 +1.88 +7.2DxEuFnBl N EUFL 65.95 35.63 0 37.59 2 38.69 37.46 -.53 -20.9sDirSCBll s N SMLL .27e .5 59.55 39.39 1 58.87 7 59.55 57.50 +1.54 +15.0Drx EurF n N EUFS DxHiYldBr N HYDD 20.15 10.08 19.12 4 19.29 19.10 -.10 +1.7DrNsd100 rs N QQQE 47.40 39.20 10 45.97 103 46.20 45.31 +.70 +6.4sDrxDlySCB N LLSC .10p 41.14 31.20 40.58 4 41.14 39.44 +.97 +14.2DxRusBll s N RUSL 73.38 29.06 405 41.82 842 45.55 40.37 -2.34 -17.2DiEurBll3x N EURL .14e .4 47.12 29.48 9 35.70 318 36.50 35.20 +.46 -6.2DrxEMBll rs N EDC 168.70 81.25 92 109.81 712 115.72 107.34 -.03 -12.7Dir MLPHi N ZMLP 1.60m 10.4 17.94 13.61 39 15.39 107 15.65 15.36 -.03 -3.8tDxLatBll s N LBJ 49.13 17.74 33 20.79 269 23.87 17.74 -1.95 -35.6DirTotBBr N SAGG 32.31 30.87 32.06 1 32.06 31.94 +.16 +3.0tDxBrzBull s N BRZU 65.25 15.82 6122 20.91 23549 26.27 15.82 -3.79 -48.1DxBiotBll rs N LABU 116.54 47.47 496 99.62 4647 105.54 94.54 -1.41 +28.0DxIndiBll rs N INDL 120.64 69.14 35 78.24 218 80.11 73.82 +.27 -23.4DxNGBll rs N GASL 31.99 14.60 58 22.04 729 23.12 20.00 -.65 -13.2DrDevMBr N DPK 16.44 10.08 17 11.88 47 12.14 11.76 -.27 -3.6DxSPOGBl s N GUSH 47.00 15.04 1256 38.43 7459 40.01 34.69 -.54 +26.6DxREBear N DRV 15.62 9.81 39 10.49 349 10.92 10.44 -.41 +.2Dir20yrTBr N TYBS 21.58 19.69 20.90 3 20.90 20.85 +.14 +4.9DrxJpBull N JPNL 96.48 53.51 2 75.99 15 76.14 74.31 +2.52 -1.5DxEMBear rs N EDZ/WI 76.00 33.35 -100.0DrxPhMd n N PILL 42.90 25.23 27.35 +.5DrxSKBull N KORU 72.86 42.01 27 52.50 90 54.74 51.61 +.03 -15.7tDxSCBear rs N TZA 18.57 8.81 4815 8.92 29567 9.45 8.81 -.43 -27.3DxFnBr rs N FAZ 18.00 9.71 1770 10.04 8944 10.71 9.98 -.67 -14.1DrxHmbBull N NAIL 110.62 41.70 87 66.61 226 66.79 57.75 +8.23 -27.8Dx30TBear N TMV 22.45 17.07 628 20.12 5086 20.70 19.64 +.36 +14.1DxFnBull s N FAS 82.80 46.48 1186 70.03 7934 70.49 65.71 +4.23 +2.4DrxACInsi N KNOW .48e 1.1 43.81 38.11 17 42.63 75 42.65 41.85 +.80 +2.7tDxMCBr rs N MIDZ 19.74 11.03 7 10.89 24 11.56 10.89 -.72 -19.1Drx300Chin N CHAU 37.53 20.50 72 26.56 441 27.74 26.40 +.03 -10.6DxHcrBll s N CURE 63.45 37.96 437 47.85 966 47.93 44.70 +2.73 +2.7sDxTcBull s N TECL 150.78 69.95 123 146.49 967 150.78 142.92 +3.39 +30.6DxRetlBll s N RETL 45.73 21.33 21 44.50 147 44.75 37.41 +7.38 +23.5DxSOXBll s N SOXL .12e .1 209.00 78.00 654 176.78 3309 187.79 172.21 +.50 +28.2Dir30TrBul s N TMF 23.46 16.93 250 18.50 2322 18.96 18.02 -.39 -16.3Dir10TrBear N TYO 16.00 13.12 1 15.29 49 15.41 15.10 +.07 +8.7Dx10yTBull N TYD 47.36 38.20 1 39.96 7 40.14 39.60 -.32 -9.0DxMCBull s N MIDU 53.91 33.43 22 52.11 375 52.13 48.79 +3.24 +12.2DrxREBull s N DRN 24.73 14.68 29 20.50 363 20.60 19.69 +.72 -10.2DirxChiBull N YINN .38e 1.1 53.89 21.08 516 34.87 3945 36.65 34.22 +1.76 +2.5DirxDMBull N DZK 100.54 64.13 1 78.68 16 80.00 77.37 +1.43 -4.6sDrxSCBull s N TNA .41e .5 88.14 48.17 1991 87.03 12055 88.14 82.20 +3.99 +23.9DrxSPBull s N SPXL 54.49 33.37 2115 47.49 13303 47.58 45.52 +2.22 +7.1DirxEnBull N ERX 44.29 21.37 1575 39.56 9003 40.38 36.92 +.81 +13.3Discover N DFS 1.40 1.9 14 81.93 57.50 1398 75.38 8975 76.55 73.64 +1.37 -2.0DiscIncA Q DISCA 12 27.92 15.99 5563 23.02 31899 23.12 20.69 +2.07 +2.9DiscIncB Q DISCB 13 48.85 19.25 26.00 2 29.18 25.45 -.15 +4.8DiscIncC Q DISCK 11 27.15 14.99 3141 21.80 18143 21.82 19.59 +1.95 +3.0DishNetw h Q DISH 15 66.50 28.80 3001 32.08 19206 32.71 29.02 +3.00 -32.8Disney N DIS 1.68f 1.6 15 113.18 96.20 7088 103.98 37862 103.99 99.70 +4.62 -3.3Diversicre Q DVCR .22 3.2 18 12.25 6.45 1 6.85 53 7.21 6.82 -.20 -31.6DivrsRest Q SAUC 2 3.50 1.12 24 1.22 95 1.25 1.20 -.03 -23.8Div&Inco N DNI 1.63 13.0 14.25 11.61 33 12.54 188 12.55 12.36 +.18 -6.6DixieGrp Q DXYN 5.21 2.35 17 2.40 72 2.55 2.35 -37.7DrReddy N RDY .29e .9 42.97 28.13 577 30.91 3195 30.96 28.81 +1.89 -17.7sDocuSign n Q DOCU 59.86 37.00 7141 57.92 15264 60.45 50.54 +7.80 +45.8DocuSec rs A DSS 3.16 .56 21 1.57 809 1.83 1.54 +.03 -12.8DgssInt A n Q DOGZ 6.40 3.55 8 4.74 168 4.95 4.32 +.02 -19.6DolbyLab N DLB .64 1.0 67 74.29 48.00 350 64.31 1660 64.74 62.61 +1.34 +3.7DollarGen N DG 1.16f 1.2 16 105.82 65.97 1648 94.90 17457 96.10 89.82 +5.64 +2.0DollarTree Q DLTR 12 116.65 65.63 3869 82.63 25157 83.68 80.01 +1.35 -23.0DolphnEnt n Q DLPN 5.77 2.47 19 3.00 53 3.35 2.93 -.23 -16.7DomMidst N DM 1.34f 10.1 10 34.85 12.55 1406 13.25 5188 13.46 12.70 +.40 -56.5

Continued from previous pageNYSE, NYSE American and Nasdaq Exchanges

Continued on next page

Exch. 52-week Vol Friday Vol Weekly YTDName Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg

Exch. 52-week Vol Friday Vol Weekly YTDName Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg

MONEY & MARKET$Page 6 www.sunnewspapers.net The Sun/Saturday, June 9, 2018

tDomEngy N D 3.34 5.3 13 85.30 61.53 3168 62.60 19689 63.86 61.53 -.76 -22.8tDomRes un N DCUD 53.58 42.50 11 43.15 562 43.88 42.50 -.45 -16.5DomRs76 n N DRUA 25.94 23.04 23 24.79 591 25.08 24.70 -.17 -3.1sDominos N DPZ 2.20f .8 45 273.57 166.74 671 270.04 3761 273.57 252.60 +17.19 +42.9Domtar g N UFS 1.74 3.5 18 52.58 36.29 1758 49.04 4257 49.96 48.03 +.91 -1.0Donaldson N DCI .76f 1.6 25 52.20 42.59 427 48.18 2193 48.23 46.30 +2.15 -1.6DonegalA Q DGICA .57f 4.0 25 18.25 13.28 12 14.10 90 14.33 13.98 +.11 -18.5DonegalB Q DGICB .50f 3.7 26 15.91 12.85 5 13.45 10 14.44 13.20 -11.6tDonlleyRR rs N RRD .56 8.5 7 12.99 6.15 538 6.61 4537 6.67 6.15 +.41 -28.9tDonnlyFn n N DFIN 23.75 15.22 764 17.20 2630 17.37 15.22 +1.89 -11.7DorchMin Q DMLP 1.41e 7.6 18 20.93 13.90 107 18.65 428 19.95 18.57 -1.25 +22.7DorianLPG N LPG 8.73 6.20 276 8.44 981 8.69 7.85 +.16 +2.7Dorman Q DORM 22 85.40 56.36 126 68.93 986 69.23 65.27 +3.19 +12.7DoubIncSol N DSL 1.80a 8.9 21.56 19.56 213 20.28 1268 20.30 20.06 +.13 +.4DblLOppCr N DBL 2.00a 9.6 26.09 20.48 51 20.92 356 21.25 20.83 -.17 -5.7sDougDyn N PLOW 1.06f 2.3 33 48.10 30.15 41 46.45 417 48.10 46.45 -.60 +22.9DEmmett N DEI 1.00 2.6 25 41.59 34.72 688 38.53 4183 39.09 38.36 +.06 -6.2DovaPh n Q DOVA 37.00 16.98 216 28.81 2483 29.87 23.26 +5.32 Dover N DOV 1.88 2.4 20 109.06 75.74 924 78.92 6322 79.74 77.62 +.96 -21.9DoverDG N DDE 2.40 .92 156 1.83 2713 2.15 1.75 -.12 +79.4DoverMot N DVD .08f 3.8 10 2.45 1.80 8 2.10 47 2.15 2.05 +7.7DowDuPnt N DWDP 1.52 2.2 22 77.08 61.27 6211 69.49 49614 70.40 66.39 +3.32 -2.4DrPepSnap N DPS 2.32 1.9 27 126.65 83.23 772 120.52 3619 120.74 119.37 +.60 +24.2DragVic n Q LYL 14.99 3.09 1 3.98 19 4.06 3.53 +.18 -8.8DrprOkw n Q DOTA 10.00 9.71 0 9.90 8 10.00 9.90 -.10 +1.2DrprOk rt Q DOTAR .65 .30 3 .50 3 .50 .50 -.03 Dry Gl24 n N DCF .22f 2.3 10.05 9.11 21 9.24 108 9.32 9.21 -1.7tDryHYSt N DHF .35 11.1 3.57 3.09 391 3.13 1189 3.16 3.09 -6.3DrMuBdInf N DMB .75 6.0 13.54 12.10 38 12.45 201 12.55 12.43 -.11 -4.2DryfMu A DMF .54 6.7 10.00 7.93 40 8.08 179 8.15 8.07 -.04 -9.1DryStrt N LEO .52 6.7 9.18 7.53 88 7.68 492 7.72 7.64 -.02 -11.1DrySM N DSM .50 6.6 8.85 7.42 119 7.59 513 7.64 7.58 -.04 -11.2Dril-Quip N DRQ 56.55 35.85 422 48.75 2188 50.20 47.35 +.65 +2.2DriveShack N DS .48 7.4 17 6.94 2.41 299 6.50 1647 6.61 6.31 -.08 +17.5DriveS pfB N DSpB 2.44 9.5 26.49 24.67 2 25.81 5 25.81 25.66 +.19 +.4DriveS pfC N DSpC 2.01 8.0 26.08 23.36 1 25.17 3 25.17 25.00 +.05 +.2DriveS pfD N DSpD 2.09 8.3 25.84 24.25 25.17 6 25.44 25.17 -.03 -1.1DropCar rs Q DCAR 13.52 1.42 124 1.49 333 1.65 1.48 -.12 -63.5Dropbox n Q DBX 34.83 27.75 1767 29.96 12375 31.89 29.51 +.31 +5.2DryShips s Q DRYS .14e 1 80.15 .98 684 4.17 3190 4.28 3.86 +.21 +18.1DuPnt pfA N DDpA 3.50 4.1 96.65 82.01 0 85.50 2 86.00 84.30 +1.13 -7.5DuPnt pfB N DDpB 4.50 4.4 110.00 100.00 1 102.19 5 102.49 100.57 +.55 -5.6Ducomun N DCO 20 35.55 25.06 23 34.84 151 35.22 33.79 +.23 +22.5Df&PGblUt N DPG 1.40 9.6 17.24 13.50 54 14.58 474 14.69 14.49 -.03 -6.1DufPUC N DUC .60 7.1 9.33 8.40 19 8.45 195 8.49 8.42 -.05 -4.5tDukeEngy N DUK 3.56 4.9 16 91.78 72.83 3268 73.12 16518 76.50 72.83 -2.96 -13.1DukeEn 73 N DUKH 1.28 5.0 26.60 23.71 24 25.72 179 25.72 25.36 +.27 +1.5DukeRlty N DRE .80 2.8 23 30.14 24.30 1481 28.72 11114 28.88 28.30 +.26 +5.5DuluthH n Q DLTH 27 21.77 15.13 339 18.09 2608 19.26 17.25 +.15 +1.3sDunBrad N DNB 2.09 1.6 19 132.35 101.17 524 132.10 1963 132.79 124.79 +7.35 +11.6Dunkin Q DNKN 1.39 2.1 28 68.45 50.89 833 67.38 4794 67.68 63.92 +3.60 +4.5DurectCp Q DRRX 2.55 .75 547 2.09 2565 2.17 1.96 +.06 +126.7Dycom N DY 23 123.99 73.95 339 95.46 2314 96.47 92.38 +2.63 -14.3Dynagas N DLNG 1.69 21.4 15.94 7.51 64 7.90 425 8.16 7.81 -.03 -27.3Dynags pfA N DLNGpA 2.25 8.7 26.98 25.09 3 25.91 12 26.00 25.52 +.30 -.4Dynasil Q DYSL 9 2.06 1.09 14 1.44 220 1.50 1.34 +.10 +22.0Dynatronic Q DYNT 3.75 2.10 21 3.05 52 3.05 2.90 +.05 +5.8DynavaxT Q DVAX 24.45 6.60 1029 15.70 9255 16.88 14.70 -.50 -16.0DynexCap N DX .72 11.1 15 7.41 6.02 350 6.46 1283 6.53 6.45 -.02 -7.8Dynex pfA N DXpA 2.13 8.3 26.00 25.04 1 25.67 8 25.67 25.54 +.11 +.7Dynex pfB N DXpB 1.91 7.8 25.16 23.25 3 24.33 57 24.48 24.20 -.03 -1.8

- E -:ETracBDC N BDCS 1.84e 9.0 23.41 18.72 14 20.51 56 20.56 20.22 +.18 -1.2ETrAlerNG N MLPG 1.86e 8.0 26.25 19.00 0 23.26 5 23.44 22.61 +.20 -3.4E-TrAlerInf N MLPI 1.88e 8.0 27.18 20.31 262 23.50 1468 23.98 23.00 +.13 -2.9ETBbgCmd N DJCI 16.92 14.33 2 16.54 5 16.63 16.38 -.13 +3.2ETrAlerian N AMU 1.45e 8.6 19.18 14.59 25 16.91 194 17.13 16.80 +.03 -2.4E-TrcEngy N UBN 10.00 5.67 9.14 10 9.19 8.12 -.24 +17.4E-TrcIMet N UBM 22.54 13.55 18.78 2 18.78 18.74 +.94 +10.1ETr2xBDC N BDCL 3.52e 22.2 20.09 13.13 42 15.85 407 15.86 15.42 +.39 -3.6sE-TrcCmci N UCI 16.37 12.85 2 16.08 59 16.37 15.90 -.06 +4.5E-TrcSilv N USV 22.76 19.91 21.01 1 21.02 20.98 +.29 -3.4E-TrcGld N UBG 35.00 31.00 33.09 0 33.09 33.09 -.08 +.2E-TrLvstk N UBC 21.19 16.05 18.09 6 18.09 18.01 -.09 -8.6sE-Trade Q ETFC 26 66.46 34.59 1861 65.41 12554 66.46 63.88 +1.33 +32.0eBay s Q EBAY 27 46.99 33.89 5772 40.29 51053 40.86 38.39 +1.95 +6.8eBay56 n Q EBAYL 1.50 5.7 27.47 25.00 57 26.32 294 26.42 26.23 -.01 -2.3ECA MTrI N ECT .33e 15.6 5 2.55 1.45 5 2.09 152 2.10 2.00 +.09 -2.8sEDAP TMS Q EDAP 3.85 2.07 33462 3.60 33573 4.25 2.10 +1.33 +25.4eHealth Q EHTH 28.59 13.61 92 22.40 587 23.47 20.03 +.92 +29.0ELF Inc n N ELF 28.50 16.82 459 19.33 2239 19.68 18.35 +.95 -13.4EMC Inc s Q EMCI .88 3.3 19 32.19 24.51 33 26.86 89 27.25 25.71 +.81 -6.4EMCOR N EME .32 .4 24 85.08 62.15 321 78.92 2054 79.97 76.73 +2.12 -3.5EMX Roy g A EMX 1.34 .67 41 1.19 263 1.22 1.14 +43.2tENDRA n Q NDRA 5.88 1.57 19 1.74 2334 3.50 1.57 -.18 -64.2sENGlobal Q ENG 5 1.47 .73 67 1.39 683 1.47 1.23 +.09 +59.8ENI N E 1.29e 3.6 40.15 29.44 384 36.00 955 37.15 35.75 -.59 +8.5EOG Rescs N EOG .74f .6 128.03 81.99 1742 117.67 20467 121.05 114.80 -.68 +9.0EP Energy N EPE 4.58 1.27 714 2.66 4849 2.86 2.49 -.11 +12.7EPAM Sys N EPAM 72 131.75 77.96 329 124.85 1727 127.98 123.37 +.85 +16.2EPR Prop N EPR 3.84 6.1 16 75.55 51.87 539 62.58 2682 63.07 61.27 +1.33 -4.4EPR pfC N EPRpC 1.44 5.5 29.73 23.38 8 26.21 65 26.29 26.02 +.27 -2.6EPR pfE N EPRpE 2.25 6.5 37.59 33.48 2 34.70 4 34.91 34.35 -.28 -5.8EPR Pr pfG N EPRpG 1.44 6.1 25.23 21.60 4 23.67 136 23.69 22.15 +.67 -5.4EQT Corp N EQT .12 .2 67.84 43.70 1876 53.12 11162 53.78 49.52 +1.21 -6.7EQT GP n N EQGP 1.03e 4.2 12 31.77 21.05 28 24.80 499 26.00 24.43 -.58 -7.8EQT Mid N EQM 4.26f 7.4 11 78.75 50.89 443 57.72 2382 58.73 56.64 +1.00 -21.0ESSA Bcp Q ESSA .36 2.3 24 16.80 14.16 6 15.99 41 16.50 15.63 +.08 +2.0ETF SITRis N RISE 25.18 22.59 5 24.66 320 24.91 24.65 -.01 +3.8ETF JrSil N SILJ 13.81 9.79 55 11.15 198 11.40 10.92 -.05 -1.8sETF Cyber N HACK 38.62 28.38 257 38.42 2360 38.62 37.66 +.66 +21.4sETF MobP N IPAY 39.77 29.19 30 39.46 394 39.77 38.80 +.86 +13.1ETF M AlH N MJ 39.72 26.02 539 31.50 1903 32.70 29.60 +1.95 +7.7sETF M Vid N GAMR 54.66 39.99 7 54.07 94 54.66 53.21 +.32 +12.8ETF Drone N IFLY 38.00 33.54 8 35.98 32 35.99 35.50 +.72 -3.7sETF AIPw n N AIEQ 28.45 24.03 47 28.50 400 28.50 27.87 +.67 +10.1ETF MgT ef N WSKY 35.50 31.34 11 32.64 36 33.04 32.30 +.05 -4.6sBlStIsrTc n N ITEQ 35.46 30.11 4 35.24 46 35.46 34.61 +.57 +11.4ETF Clim N ETHO 37.25 30.23 0 36.10 6 36.61 35.62 +.51 +6.2sETFAlpAlt N ALFA 48.48 39.39 3 48.18 27 48.48 47.05 +.91 +12.5ChngFnDvr N CHGX 20.37 18.02 19.45 0 19.45 19.45 +.32 +3.8ETF EmM n N EEMD 28.41 24.44 25.01 1 25.18 25.01 +.18 -4.4ETF spx H n N SPDV 28.19 25.00 2 27.04 22 27.08 26.73 +.39 +3.4ETF AptF n N FTVA 30.36 24.74 3 28.26 89 28.45 27.42 +.91 +4.1ETF GOP n N MAGA 29.82 24.92 1 27.99 12 27.99 27.50 +.37 +.3NtDUSEq ef N MXDU 28.40 25.93 27.64 0 27.64 27.64 +.14 -2.6RsBsUSE ef N RBUS 27.19 24.83 5 26.23 5 26.23 26.23 +.47 -3.5ETF RvCp n N RVRS 16.76 14.84 13 16.36 38 16.36 16.07 +.29 +2.9ETF BrVl n N BVAL 16.70 14.46 3 15.56 4 15.58 15.21 +.33 -2.0sETFDeepV N DVP .66e 1.8 37.06 27.30 185 36.84 256 37.06 35.39 +1.55 +12.3GlGoGld n N GOAU 14.13 11.39 4 12.95 14 13.02 12.79 +.24 -.5ETF OCIO n N OCIO 27.81 25.44 0 26.87 4 26.93 26.80 +.33 +.4ETF Seren N ICAN 28.54 25.35 0 28.50 2 28.50 28.22 +.39 +5.0PremisCap N TCTL 31.57 27.65 30.25 4 30.39 30.07 +.27 +.9sAptBehMo N BEMO 35.36 27.21 5 35.11 177 35.36 34.68 +.51 +15.8EtfAlphacln N ALFI 26.95 22.64 0 26.00 2 26.00 25.80 +.77 +4.2EtfLonCanc Q CNCR 32.32 21.09 14 26.97 186 28.26 26.51 -1.55 +13.4EtfAlpSmC Q SMCP 27.10 23.22 1 26.81 5 26.81 26.16 +.58 +2.7EtfUSGblJ N JETS 34.75 27.69 11 30.39 244 30.93 30.15 -.01 -6.7EtfDiaHVal N DHVW .99e 3.0 33.86 30.05 4 33.01 22 33.01 32.55 +.52 -1.2EtfValidea Q VALX 30.40 26.27 0 30.36 1 30.39 30.07 +.52 +4.7EtfInfcMLP N AMZA 2.08 27.1 10.33 6.55 893 7.68 4394 7.83 7.67 -.05 -10.8ETF BioPr n N BBP 45.18 37.33 33 43.95 63 44.27 42.93 -.07 +8.4ETF ClinT n N BBC 36.25 25.88 21 34.83 106 35.50 33.67 -.20 +22.5InfrCpPfd N PFFR 26.27 23.61 1 24.79 37 24.86 24.30 +.40 -1.0EtfNwfMSec N NFLT 1.13e 4.6 25.95 23.87 22 24.32 84 24.38 24.28 +.03 -3.6Etf VirtEM N EMEM 28.57 23.83 0 24.05 5 24.30 24.00 +.06 -8.2IsectPsGr ef Q PMPT 28.26 24.69 0 26.75 1 26.75 26.74 -.27 -1.8ETF Virt n N CUMB 26.08 24.38 0 25.00 5 25.20 24.90 -.02 -1.9ETF PrMtl N GLTR 68.06 59.21 8 64.13 486 64.28 63.26 +.64 -1.4ETFS Com N BCI 25.95 18.58 28 25.14 146 25.30 24.88 -.10 +2.7ETFS Comd N BCD 27.60 23.25 27.06 9 27.19 26.87 -.13 +5.1ETFS EnCm N BEF 29.22 22.55 5 28.06 7 28.41 27.90 -.37 +10.6ETFSGold N SGOL 132.10 117.19 315 125.45 1633 125.78 124.74 +.49 -.5ETF Pall N PALL 107.47 79.11 11 96.32 88 97.37 93.50 +.94 -5.2ETF Plat N PPLT 97.94 83.35 26 86.12 232 86.34 84.99 +.23 -2.7sEVO Pay n Q EVOP 22.61 19.00 258 20.48 1551 22.61 20.25 -1.44 +7.7EXFO g Q EXFO 5.40 3.30 3.45 48 3.60 3.40 -20.7eXp Wrld n Q EXPI 19.00 15.01 87 15.33 387 16.98 15.20 -1.61 -.4EagleBncp Q EGBN 19 69.80 46.20 90 63.60 399 64.45 61.45 +1.95 +9.8EagBcMT Q EBMT .36 1.9 16 21.95 17.35 3 19.45 9 19.75 19.35 -.15 -7.2EagleBkS rs Q EGLE 5.96 4.18 258 5.68 1820 5.93 5.61 +26.8EagleCGr A GRF .50e 2.4 8.59 7.11 7 7.64 16 7.64 7.43 +.23 -3.8EaglFnB n Q EFBI .22p 19.57 14.50 4 16.06 8 16.25 15.73 +.29 -.7EagleGrInc N EGIF 1.31 8.4 17.32 14.83 13 15.54 116 15.54 15.30 +.21 -6.3EagleMat N EXP .40 .4 27 122.49 86.51 379 111.74 1608 112.58 107.91 +3.58 -1.4EaglePhm Q EGRX 36 84.20 45.05 582 72.04 1225 74.42 65.14 +4.88 +34.9EaglePtCr N ECC .80 4.4 21.60 17.28 92 18.18 704 18.30 17.84 -3.3EagleP pfA N ECCA 1.94 7.7 26.36 24.96 4 25.34 101 25.42 25.21 +.06 -1.9EaglPt pfB N ECCB 1.94 7.4 26.60 25.50 26.35 18 26.35 26.06 +.18 +.2EagleP27 n N ECCY 26.75 24.80 25.75 5 25.80 25.50 +.25 +1.4Earthstone N ESTE 12.17 7.85 212 8.05 908 8.67 8.00 -.58 -24.3sEstWstBcp Q EWBC .80 1.1 21 73.98 52.86 900 72.66 3853 73.98 70.78 +1.53 +19.4sEastrAcq n Q EACQ 10.35 9.25 2 10.25 24 10.35 10.25 +1.5EastGvP n N DEA 1.04 5.2 30 22.32 19.03 430 19.91 2176 20.60 19.89 +.17 -6.7EasternCo Q EML .44 1.5 41 31.50 24.00 3 29.70 26 30.75 29.10 -1.05 +13.6sEastgrp N EGP 2.56 2.7 33 96.30 77.74 174 95.03 990 96.30 94.17 -.16 +7.5EastChem N EMN 2.24 2.1 15 112.45 81.39 629 109.07 4352 110.00 105.64 +3.29 +17.7EKodak wt N KODK/WS 2.79 .01 1.15 +22900.0EKodak N KODK 13.28 2.95 222 5.15 1701 5.53 5.05 +.10 +66.1EastsDist n Q EAST 7.75 3.35 9 7.00 113 7.50 6.95 -.27 +73.7Eaton N ETN 2.64f 3.3 18 89.85 69.82 1674 80.35 14397 80.59 76.78 +3.45 +1.7EatVn 22 n N EFL 10.09 9.08 21 9.50 180 9.77 9.48 +.04 +2.8EatV HiIn21 N EHT .60 6.1 10.52 9.34 14 9.79 122 9.87 9.79 +.01 -2.1EV GlInBu s Q EVGBC 100.02 49.98 100.02 +100.1EV CAMu A EVM .68 6.6 12.89 10.15 37 10.39 244 10.41 10.32 +.01 -9.7EVCAMu2 A EIA .62 5.8 13.00 10.55 29 10.76 75 10.96 10.76 -.10 -6.4EVCAMu A CEV .71 6.2 13.01 11.23 21 11.39 95 11.48 11.36 -.05 -6.3EatnVan N EV 1.24f 2.2 21 60.95 45.06 440 56.45 2425 56.53 54.22 +2.20 +.1EV EnEq N EOI 1.04 6.6 15.88 12.94 80 15.80 563 15.87 15.57 +.19 +8.9EV EEq2 N EOS 1.05 6.0 17.72 14.41 115 17.37 893 17.65 17.22 -.23 +14.1EV FltRt N EFT .91 6.2 15.33 14.03 108 14.82 635 14.97 14.72 -.07 +3.4EVFltRtIP N EFF 1.13 6.7 17.15 15.93 26 16.85 110 16.89 16.69 +.10 +3.3tEV LtdDur A EVV 1.22 9.6 14.29 12.67 232 12.66 1634 12.80 12.66 -.06 -7.3EV MAMu A MAB .65 5.1 16.00 12.35 1 12.83 29 12.83 12.75 +.01 -2.9EVMAMu A MMV .69 5.5 14.04 12.26 3 12.45 15 12.45 12.41 +.05 -5.0EV MIMu A MIW .71 5.4 14.39 12.52 6 13.05 9 13.11 12.99 -.03 -3.0EVMIMu A EMI .71 5.5 14.52 12.04 2 12.86 7 12.89 12.85 +.03 +.2EVMuniBd A EIM .77 6.5 12.99 11.60 73 11.82 442 11.84 11.75 -.02 -5.5EVMuni2 A EIV .70 5.8 12.95 11.47 8 11.96 112 12.05 11.88 +.06 -2.8EVMunTT N ETX .85 4.4 21.20 18.81 18 19.22 126 19.52 19.22 -.22 -7.2EV MuIT N EVN .85 7.1 13.13 11.39 91 11.94 415 11.98 11.87 +.14 -3.7EV NMuOp N EOT 1.03 5.1 23.54 20.02 27 20.33 137 20.47 20.29 -.03 -9.8EV NJMu A EMJ .75 6.4 13.52 11.51 3 11.68 39 11.90 11.59 -.20 -6.0EVNJMu A EVJ .73 6.5 12.95 10.99 7 11.15 32 11.30 11.15 -.09 -5.0EVNYMu2 A NYH .69 6.3 13.64 10.48 2 10.87 12 10.87 10.77 +.03 -6.0EV NYMu A ENX .72 6.4 13.34 11.01 17 11.27 93 11.34 11.22 +.01 -8.6EVNYMu A EVY .74 6.1 13.56 11.84 7 12.12 28 12.23 12.08 -.03 -4.6EV DivCrd s Q OKDCC 100.10 50.00 100.06 0 100.06 100.06 +99.9EV OHMu A EIO .70 6.1 14.70 11.35 10 11.54 19 11.70 11.52 -.08 -9.1EVOHMu A EVO .73 5.9 14.10 12.10 2 12.43 11 12.45 12.38 +.01 -4.6EV PAMu A EIP .77 6.5 13.35 11.62 4 11.93 15 12.13 11.79 -.20 -4.1EVPAMu A EVP .73 6.4 12.66 11.23 2 11.34 15 11.46 11.33 -.07 -7.0EVRiskMgd N ETJ 1.12 11.8 9.92 8.74 119 9.43 1547 9.47 9.39 +.06 -2.1EV SrFlt N EFR .95 6.5 15.06 14.01 71 14.67 381 14.71 14.50 -.01 +1.6EV SrInc N EVF .42 6.4 6.87 6.31 68 6.53 397 6.61 6.52 -.03 +.2EVShDur N EVG 1.08 8.3 14.64 13.08 44 13.09 134 13.23 13.08 -.12 -8.8tEVTxABdO N EXD 1.16 12.7 11.98 9.12 52 9.16 1145 9.62 9.12 -.72 -10.6EV TxAd N EVT 1.74 7.5 24.43 21.01 96 23.20 596 23.22 22.72 +.42 -.3EV TxAG N ETG 1.23 7.1 18.45 16.06 77 17.22 715 17.29 16.96 +.26 -.6

EV TxAOp N ETO 2.16 8.6 26.83 22.60 52 25.13 303 25.46 25.08 -.21 -1.1EV TxDiver N ETY 1.01 8.1 12.62 10.17 234 12.44 1681 12.44 12.27 +.09 +2.1EVTxMGlo N EXG .98 10.3 9.84 8.02 437 9.44 3504 9.51 9.33 +.09 +.6EVTxBWIn N ETB 1.30 8.1 17.27 15.28 53 16.07 294 16.16 15.99 +.08 -3.9EVTxGBW N ETW 1.17 9.9 12.74 11.15 99 11.77 863 11.80 11.71 +.03 -1.3EVTxBWOp N ETV 1.33 8.6 15.63 14.19 107 15.47 684 15.52 15.41 +.05 +.7Ebix Inc s Q EBIX .30 .4 24 87.50 52.80 127 74.85 1016 77.35 74.60 -.05 -5.6Echelon rs Q ELON 6.98 4.07 3 4.21 17 4.57 4.13 -.03 -24.0EchoGLog Q ECHO 68 32.95 13.00 387 28.60 1706 28.85 27.65 +.15 +2.1EchoStar Q SATS 14 62.50 46.84 370 47.06 1689 48.79 46.85 -.19 -21.4EclipseRs N ECR 23 3.10 1.23 668 1.60 4030 1.63 1.49 -33.3Eco-StimE Q ESES 1.74 .76 13 .81 137 .88 .80 -.05 -35.7Ecolab N ECL 1.64 1.1 31 150.46 125.74 744 146.19 4894 146.98 143.96 +2.59 +9.0EcologyEn Q EEI .40 3.1 14.45 10.25 2 12.85 24 13.70 12.85 -.75 +22.4Ecopetrol N EC .16e .7 23.34 8.60 986 21.39 5889 22.41 21.19 -.31 +46.2Edenor N EDN 63.29 28.88 88 46.88 476 47.34 43.68 +1.96 -5.7EdgeTher n Q EDGE 17.77 .84 515 .96 6581 1.02 .87 +.05 -89.8Edgewater Q EDGW 7.30 4.25 3 5.61 98 5.73 5.41 +.06 -10.1Edgewell N EPC 12 78.04 39.50 814 47.38 3705 47.69 43.88 +3.23 -20.2EdisonInt N EIX 2.42f 4.1 14 83.38 57.63 1119 59.61 9066 61.61 58.80 -1.23 -5.7EditasM n Q EDIT 45.02 13.20 690 39.21 4402 39.44 35.36 +2.20 +27.6EducRltTr N EDR 1.56 3.9 32 40.84 30.07 1887 39.88 6461 40.25 37.88 +1.94 +14.2EducDevel Q EDUC .40f 2.1 33 27.93 9.25 17 19.45 310 21.60 17.28 -2.25 +2.6sEdwLfSci s N EW 48 143.76 100.20 1005 142.82 6256 143.76 140.16 +.91 +26.7seGain Q EGAN 14.13 1.50 294 13.35 1942 14.13 12.80 +.40 +154.3EgaletCp Q EGLT 3.47 .42 408 .45 1565 .47 .43 -.01 -54.7seHiCarSvc N EHIC 13.45 8.89 116 13.27 1914 13.45 13.11 +.03 +14.7EigerBio rs Q EIGR 18.00 6.10 94 14.60 852 15.10 13.25 +.85 +4.78x8 Inc N EGHT 23.05 10.30 962 18.35 4911 19.33 17.35 -.80 +30.18Point3E n Q CAFD 1.12 9.1 13 15.92 11.69 197 12.31 609 12.37 12.27 +.02 -19.1EksoBio n Q EKSO 4.77 1.02 315 1.81 2376 1.95 1.66 +.11 -15.0ElPasoEl N EE 1.44f 2.6 24 61.15 48.05 362 55.95 1222 59.15 55.60 -2.65 +1.1ElPasE pf N EPpC 2.38 5.0 51.33 45.41 44 47.68 51 47.76 47.63 +.00 -2.2ElPolLoc h Q LOCO 68 14.85 9.05 429 10.90 2435 11.50 10.55 +.25 +10.1ElbitIm rs Q EMITF 3.28 1.90 4 2.09 95 2.22 1.94 -.07 -26.4ElbitSys Q ESLT 1.76 1.4 21 153.13 111.01 37 125.41 331 126.03 121.66 +4.74 -5.9EldorGld g N EGO .02e 11 2.93 .80 2061 1.13 15824 1.17 1.08 +.02 -21.0EldorRsts Q ERI 56 45.95 18.80 409 43.45 2212 45.80 43.45 -1.95 +31.1ElectSci Q ESIO 9 27.72 7.50 856 18.84 3806 20.42 18.63 -1.31 -12.1ElectroSen Q ELSE 35 5.24 2.96 0 4.15 9 4.15 3.93 +.19 +2.5Electrmed A ELMD 20 7.96 4.60 11 5.17 91 5.25 4.61 +.48 -14.8sElectArts Q EA 31 138.75 99.63 3485 137.87 14939 138.75 133.68 +2.18 +31.2EFII lf Q EFII 50.98 25.28 350 34.62 2022 34.95 34.01 +.40 +17.2ElevCr n N ELVT 9.48 5.90 134 8.24 1218 8.36 7.44 +.66 +9.4EliLilly N LLY 2.25 2.6 81 89.09 73.69 3172 86.08 18932 86.42 84.36 +1.23 +1.9EllieMae N ELLI 75 114.95 79.71 303 107.54 1739 109.79 106.00 +1.08 +20.3EllingtnF N EFC 1.76 11.1 11 16.83 14.12 132 15.85 300 15.98 15.75 -.02 +9.2EllingtRM N EARN 1.48 13.0 14 15.74 10.23 65 11.35 394 11.53 11.28 -.04 -5.7Ellomay A ELLO 11.09 7.50 8.20 19 8.40 7.57 +.09 -8.9EllswthFd A ECF .80e 8.5 9.88 8.81 19 9.43 107 9.53 9.40 +.01 +.2Ellswt pfA A ECFpA 1.31 5.4 26.20 23.39 5 24.25 19 24.25 23.95 +.27 -3.5sElmiraSB Q ESBK .92b 4.5 17 20.45 18.00 2 20.30 65 20.45 19.48 +.73 +4.2sEloxxPh n Q ELOX 17.88 11.11 355 17.44 770 18.28 13.18 +2.44 +53.0EltekLtd rs Q ELTK 8.95 2.65 11 3.83 59 4.43 3.75 -.37 -6.1eMagin A EMAN 2.80 1.23 56 1.65 289 1.70 1.55 +.05 EAndinA N AKO/A .68e 3.0 28.25 22.07 22.46 3 23.00 22.45 -.06 -15.3EAndinB N AKO/B .74e 2.9 31.80 23.90 9 25.82 59 27.46 25.52 -.74 -11.8Embraer N ERJ .13e .5 28.55 17.90 940 24.52 5274 24.55 23.00 +.36 +2.5EmclaireF Q EMCF 1.12 3.3 18 35.77 26.50 8 34.30 15 34.80 33.41 -.20 +13.0Emcore Q EMKR 1.50e 12.20 4.40 162 5.25 942 5.45 5.15 +.05 -18.6EmerExp n N EEX .29f 1.4 24.56 18.19 150 21.10 609 21.56 20.56 +.52 +3.7EmergeES N EMES 2.68m 10.81 5.65 377 7.72 1842 8.15 7.30 +.18 +7.4EmergBio N EBS 30 55.91 31.06 211 53.56 1338 53.73 50.86 +1.56 +15.3EmersonEl N EMR 1.94 2.7 28 74.45 57.47 2270 73.15 13133 73.89 71.15 +1.78 +5.0EmerR hs A MSN 1.89 1.07 12 1.44 84 1.50 1.40 -.04 -1.4EmmisC rs Q EMMS 1 5.84 2.44 6 5.57 30 5.70 5.36 -.11 +58.2EmpirRst rs Q NYNY 30.98 15.88 8 20.55 51 23.80 20.44 -1.80 -23.9EmpOPES N ESBA .34 2.0 21.53 15.17 3 17.20 36 17.23 16.89 +.12 -16.8EmpOP60 N OGCP .34 2.0 21.30 15.28 12 17.13 14 17.17 17.00 +.13 -16.0EmpOP250 N FISK .34 2.0 21.17 15.88 17.06 2 17.09 17.06 +.06 -16.4EmpStRTr N ESRT .34 2.0 44 21.66 15.94 1305 17.26 5839 17.34 17.04 +.15 -15.9EmployH N EIG .80 2.0 14 50.45 38.35 75 40.20 580 40.70 39.35 +.40 -9.5tEElChile N EOCC 1.07e 5.0 29.41 21.43 19 21.58 132 22.16 21.27 -.06 -19.8EnLinkLP N ENLK 1.56 9.3 18.58 12.75 1386 16.77 8083 18.35 16.48 -.96 +9.1sEnableMid N ENBL 1.27 7.7 18 17.67 12.89 1752 16.44 7241 17.67 16.17 -.46 +15.6sEnantaPh Q ENTA 66 112.15 29.50 277 116.92 1351 117.95 96.39 +18.16 +99.3EnbrdgEM N EEQ 1.40t 16.39 8.38 482 9.25 2140 9.66 9.24 -.35 -30.9EnbrdgEPt N EEP 1.40 14.3 11 16.72 8.89 892 9.79 4152 10.17 9.70 -.10 -29.1Enbridge N ENB 2.68 42.31 29.00 2715 31.33 18615 31.77 30.86 +.60 -19.9EnCana g N ECA .06 .5 21 14.31 8.01 4222 12.41 42415 12.60 11.93 +.01 -6.9sEncompHlth N EHC 1.00 1.5 25 66.88 42.21 414 66.31 2268 66.88 64.65 +1.37 +34.2EncoreCap Q ECPG 11 52.00 36.60 344 38.70 1651 40.70 37.80 -1.50 -8.1EncorW Q WIRE .08 .2 16 58.70 37.30 39 50.35 371 50.75 48.50 +1.65 +3.5EndvSilv g N EXK 47 3.24 1.94 508 2.81 3764 2.90 2.71 +17.6Endo Intl Q ENDP 14.15 5.27 6465 7.67 50810 7.99 6.22 +1.37 -1.0Endocyte Q ECYT 14.86 1.17 928 13.65 5636 13.99 12.38 +.15 +218.9Endologix Q ELGX 6.50 3.75 304 6.09 3001 6.16 5.38 +.57 +13.8EndurIntl Q EIGI 9.50 6.95 616 9.10 2958 9.35 8.85 +.10 +8.3EnduroRT N NDRO 1.55e 50.0 8 4.41 2.29 73 3.10 834 3.30 2.90 -.10 -1.6Energen N EGN .08 .1 23 71.97 46.16 1320 63.27 8682 64.63 60.34 -.84 +9.9Energizer n N ENR 1.16 1.9 21 64.00 40.64 674 61.01 3007 61.50 58.62 +.92 +27.2Energous Q WATT 33.50 6.91 595 16.03 4384 18.11 15.82 -1.99 -17.6EngyFocus Q EFOI 3.46 1.51 8 2.44 51 2.54 2.24 +.17 -.4EnFuel grs A UUUU 2.21 1.30 348 2.01 3318 2.16 1.91 +.10 +12.3EnrgyRec Q ERII 11.30 6.13 260 8.64 1521 8.94 8.45 +.07 -1.3EgyTrEq s N ETE 1.22 6.9 21 19.34 12.80 2648 17.62 14264 17.84 17.45 +.13 +2.1EngyTrfPt N ETP 2.26 11.9 19 21.68 15.06 3839 19.07 20773 19.60 18.96 -.13 +6.4EnrgXXi hn Q EGC 25.69 3.41 173 7.77 1703 8.13 6.78 +.37 +35.4Enerpls g N ERF .12e .9 16 13.49 7.55 1083 12.65 5062 12.95 12.16 +.15 +29.2tEnersisAm N ENIA .21e 2.2 12.11 9.13 1492 9.51 6085 9.82 9.13 -.08 -14.9EnerChile N ENIC .22e 4.1 6.57 5.03 343 5.40 1764 5.48 5.21 +.05 -4.9sEnerSys N ENS .70 .9 29 82.25 61.33 204 80.56 845 82.25 79.28 +.21 +15.7Engility N EGL 35.63 21.19 143 32.00 479 32.51 31.33 +.08 +12.8EnLinkLLC N ENLC 1.05f 6.3 14 20.00 13.80 958 16.80 3569 18.40 16.68 -1.25 -4.5Ennis Inc N EBF .80 4.3 14 21.50 16.10 55 18.45 367 18.90 18.20 -.20 -11.1sEnovaIntl N ENVA 20 35.35 11.15 403 35.00 2130 35.90 33.85 +.85 +130.3Enphase Q ENPH 6.37 .75 1711 5.03 13663 5.90 5.00 -.75 +108.7EnPro N NPO .96f 1.3 42 94.79 66.01 162 75.02 854 75.55 72.29 +2.67 -19.8ENSCO N ESV .04 .6 7.60 4.10 13393 6.69 57468 7.02 6.36 +.11 +13.2Enservco A ENSV 1.50 .28 305 1.17 1718 1.35 1.10 -.18 +81.7sEnsignGp s Q ENSG .18 .5 30 38.45 18.60 506 37.50 1781 38.45 36.62 +.76 +68.9EnstarGp Q ESGR 19 237.30 180.50 23 214.30 179 218.00 204.20 +10.20 +6.7EnSync A ESNC .65 .31 98 .33 561 .35 .33 -.01 -16.4EntegraFn Q ENFC 24 30.70 22.00 5 28.50 28 29.00 28.40 -.40 -2.6sEntegris Q ENTG .28 .7 33 39.05 21.78 1136 37.90 5357 39.05 35.85 +1.85 +24.5tEntercom N ETM .36 5.2 9 12.43 6.30 1475 6.90 16134 7.10 6.30 -36.1EntArk66 n N EAI 1.22 5.0 25.29 23.08 13 24.54 232 24.86 24.53 -.08 -2.3EntArk 63 N EAE 1.19 4.9 25.60 22.51 6 24.14 27 24.42 23.61 +.61 -3.2EntArk 52 N EAB 1.23 5.0 25.45 23.26 2 24.45 30 24.53 24.20 +.13 -3.1Entergy N ETR 3.56 4.6 34 87.85 71.95 2162 76.89 11666 80.53 75.83 -3.22 -5.5EntLA 66 N ELC 1.22 5.0 25.17 23.08 10 24.52 139 24.86 24.45 +.03 -1.2EntgyLA52 N ELJ 1.31 5.2 25.75 23.76 1 25.38 27 25.49 24.93 +.36 +1.1EntLA 63 N ELU 1.18 4.9 25.72 22.61 2 24.05 16 24.18 23.75 +.30 -3.1EntMS FtM N EMP 25.49 23.18 9 24.44 271 24.91 24.35 -.32 -2.8EntgyNO n N ENO 26.99 24.25 6 25.64 44 26.14 25.51 -.15 +.1EntgyNO 52 N ENJ 1.25 5.1 25.90 23.17 2 24.65 20 24.65 23.96 +.56 -1.3EntgyTx64 N EZT 1.41 5.4 27.67 25.02 2 26.25 71 26.30 25.75 +.42 -1.0sEntBcpMA Q EBTC .58 1.4 23 44.14 29.10 7 40.87 59 44.14 39.85 +.86 +20.0sEntFinSv Q EFSC .44 .8 20 57.05 36.65 68 56.30 703 57.05 54.90 +1.50 +24.7sEntProdPt N EPD 1.71f 5.9 21 29.65 23.10 4270 29.22 22485 29.65 28.90 -.16 +10.2Entravisn N EVC .20 4.8 42 7.90 3.90 313 4.20 2334 4.30 4.08 +.05 -41.3EntrResc A EGI .69 .34 44 .43 217 .43 .39 +.01 -29.4Envestnet N ENV 46 60.28 36.85 281 56.85 1401 56.95 53.75 +3.15 +14.0EnviroStr A EVI .20e 82 43.10 21.30 7 39.95 50 40.10 39.00 +.05 -.1EnvisnHl n N EVHC 64.00 23.79 1603 43.64 13330 44.25 42.08 -.32 +26.3Enviva n N EVA 2.50f 8.2 31.95 25.01 34 30.45 177 30.90 30.10 -.05 +10.1EnzoBio N ENZ 12.04 5.35 120 6.58 642 6.73 6.41 -.01 -19.3Epizyme Q EPZM 21.40 9.30 228 16.00 1429 17.35 15.80 -1.20 +27.5ePlus s Q PLUS 24 97.75 67.65 60 93.50 331 95.75 91.60 +1.50 +24.3Equifax N EFX 1.56 1.2 22 147.02 89.59 1145 127.82 8200 127.90 114.54 +13.53 +8.4Equinix Q EQIX 9.12f 2.3 495.35 370.79 439 403.35 2209 403.80 390.74 +4.14 -11.0EquitFin n Q EQFN .20p 10.95 9.90 0 10.60 2 10.75 10.50 -.05 -2.8sEqtyBcsh n Q EQBK 26 41.28 29.66 88 40.97 352 41.39 39.57 +.79 +15.7EquityCmw N EQC 31 32.35 27.96 330 31.08 3143 31.35 30.81 +.05 +1.9EqCm pfD N EQCpD 1.63 6.3 27.24 25.24 2 25.67 14 25.82 25.60 -.07 -2.5sEqtyLfPrp N ELS 2.20 2.4 28 93.18 79.78 252 92.18 1827 93.18 90.97 +.28 +3.5EqtyRsd N EQR 2.16 3.3 32 70.46 54.97 1670 64.60 9793 64.93 63.73 +.77 +1.3EquusTR N EQS 30 2.54 2.18 13 2.39 71 2.41 2.34 -.02 -.4EraGroup N ERA 12 13.36 8.00 70 12.85 253 13.03 12.50 +.05 +19.5Ericsson Q ERIC .13e 1.8 8.05 5.52 1789 7.25 13326 7.38 7.22 +8.5ErieInd Q ERIE 3.36 2.9 28 129.73 106.63 35 116.38 197 117.53 112.46 +2.46 -4.5Eros Intl N EROS 16.90 6.65 444 13.15 2038 14.30 12.80 -.65 +36.3ErytechP n Q ERYP 30.56 17.50 4 19.15 5 19.15 18.30 +.95 -13.0sEscalade Q ESCA .50 3.5 15 14.60 11.65 8 14.15 58 14.60 14.15 -.35 +15.0EscoTech N ESE .32 .5 19 66.80 50.30 48 58.45 327 58.90 56.30 +2.05 -3.0Esperion Q ESPR 82.68 32.60 589 39.01 3728 39.83 36.44 +1.01 -40.8Espey A ESP 1.00 3.5 58 29.97 21.07 0 28.30 3 29.00 28.30 -.70 +18.1EsqFnHld n Q ESQ 26.73 14.51 8 25.01 64 26.18 23.96 -1.23 +26.7EssaPh gs Q EPIX 40.20 2.00 6 3.74 32 3.82 3.45 +.11 -14.7Essendant Q ESND .56 4.1 18.30 7.20 339 13.68 1899 14.31 13.57 -.13 +47.6Essent N ESNT 9 50.08 32.73 1135 38.20 3806 38.36 34.87 +3.26 -12.0EssexPT N ESS 7.44f 3.1 28 270.04 214.03 360 240.99 2297 243.49 238.09 +2.49 -.2EsteeLdr N EL 1.52 1.0 51 153.88 93.45 983 153.05 7435 153.23 147.41 +4.65 +20.3Esterline N ESL 17 101.50 67.15 157 75.95 577 75.95 72.45 +2.60 +1.7EstreAm n Q ESTR 13.38 8.39 1 9.77 39 10.25 9.31 -.47 +13.1EtfSilver N SIVR 17.70 14.92 58 16.33 595 16.44 15.97 +.37 -1.2EthanAl N ETH .76 3.1 16 33.13 21.50 350 24.20 1568 24.75 23.40 +.45 -15.4Etrac2xMtg N MORL 3.31e 21.1 19.50 12.50 89 15.66 785 15.66 15.34 +.28 -11.3Et2xDJDiv N DVYL 3.55e 5.0 77.86 60.01 1 71.10 9 71.10 70.02 +.99 -2.9Etr2xHomb N HOML 70.00 33.82 49.53 -17.7EtrCrdOil n N OILX 42.14 25.90 38.14 10 38.25 37.78 -.55 +17.0EtHiDLwV N HDLV 2.57e 10.4 33.35 23.58 4 24.76 45 24.86 24.07 +.14 -23.1Etr2xSPX N SPLX 73.35 35.85 56.83 1 56.94 56.67 +1.92 +4.8Etr2xCEFd N CEFL 2.88 18.0 18.98 15.40 78 15.99 489 15.99 15.78 +.12 -11.8EtrcDvsHi N DVHL 2.85e 14.7 22.47 17.57 8 19.38 38 19.53 18.90 +.31 -4.1EtrWFxEn N LMLP 1.90e 11.4 19.00 14.10 40 16.68 159 16.93 16.42 +.21 +5.9EtracReit N LRET 2.00e 8.4 27.57 19.32 3 23.79 7 23.84 23.32 +.48 -9.5UBS VlHdg N XIVH 82.84 11.86 3 15.93 37 16.20 15.21 +1.01 -79.4VelShSP46 N BSWN 24.95 9.02 10.72 3 10.75 10.58 +.07 -40.0UBS VlVIX N LSVX 33.40 12.32 0 15.00 2 15.10 15.00 -.07 -51.0Etr EnhGl N FIHD 191.45 145.40 24 164.51 108 164.93 160.30 +4.18 -4.4FI EnhEu n N FIEE 202.02 151.77 1 164.81 9 167.50 163.89 +.30 -7.1Etr SP MLP N MLPZ .06p 51.00 31.45 1 40.65 1 41.43 40.65 +.16 -5.2Etr MLP In N MLPQ .08p 51.75 25.63 14 34.00 81 35.00 33.52 +.50 -9.8Etr2xLevLg N LBDC 2.89e 18.7 20.30 13.65 15.48 6 16.15 15.43 +.03 -5.0EtrMtgReit N MRRL 1.70e 19.46 11.51 0 15.59 27 15.62 15.30 +.27 -12.0EtrSCHiDv N SMHD 3.06e 16.1 21.90 14.27 30 19.06 169 19.20 18.40 +.66 -2.9sEtsy n Q ETSY 49 34.22 13.12 2530 33.25 11661 34.22 31.04 +1.63 +62.6EuroTech Q CLWT 8.45 2.00 326 6.31 1455 6.80 4.50 +1.56 +90.5Euronav n N EURN 2.41e 9.65 6.90 857 9.35 2803 9.65 9.15 +.05 +1.1Euronet Q EEFT 20 101.07 70.67 221 85.98 1751 87.80 83.99 +1.58 +2.0EuroEqFd N EEA .17e 1.8 10.88 9.02 1 9.62 66 9.75 9.39 +.04 -2.5Euroseas rs Q ESEA 2.73 1.21 35 1.59 484 1.93 1.44 -.24 -6.6EvansBc A EVBN .92f 2.0 18 47.98 37.80 4 45.90 59 47.80 44.20 -1.80 +9.5stEveloBio n Q EVLO 16.75 14.71 88 14.75 602 16.75 14.50 -1.22 -9.2Ever-Glory Q EVK 8 4.50 1.96 1 3.95 40 4.00 3.80 +.05 +68.1sEverbrdg n Q EVBG 47.47 21.56 459 47.44 1756 47.85 46.06 +.83 +59.6Evercore N EVR 2.00f 1.8 26 111.85 69.55 296 110.90 1983 111.35 105.15 +5.50 +23.2EverestRe N RE 5.20f 2.3 25 277.17 208.81 189 230.32 839 231.02 224.99 +4.40 +4.1Evergy N EVRG 1.60 3.1 23 57.44 47.06 1827 51.32 62490 55.48 51.26 -3.76 -2.8EveriHldgs N EVRI 8.99 6.08 354 8.09 4111 8.75 7.56 +.54 +7.3tEversrceE N ES 2.02 3.8 17 66.15 53.15 1391 53.56 9279 56.24 53.15 -2.24 -15.2EvrspnTc n Q MRAM 25.39 6.40 51 8.24 276 8.29 7.50 +.49 +9.9sEvertec N EVTC .40 1.8 18 22.70 12.60 262 22.35 2553 22.70 21.70 +.60 +63.7EvineLive Q EVLV 1.62 .76 395 1.23 2991 1.32 1.16 +.04 -12.1EvofemBio Q EVFM 12.56 .30 19 3.51 131 3.87 3.47 -.21 +80.0Evogene Q EVGN 5.75 2.66 76 3.29 164 3.40 3.04 +.26 +7.2EvokePhm Q EVOK 4.09 1.85 29 2.68 463 2.95 2.60 -.17 +18.6EvolentH n N EVH 27.25 10.30 1544 22.85 7851 23.20 19.85 +3.05 +85.8sEvolus n Q EOLS 39.50 6.75 1572 25.57 5398 39.50 25.02 -1.71 +122.3sEvolPetrol A EPM .40 4.0 21 10.25 6.35 229 9.95 1840 10.25 9.65 +45.3EvolvgSys Q EVOL .44 13.5 9 5.85 3.16 8 3.25 37 3.40 3.23 -.10 -30.9EvoquaWt n N AQUA 25.36 18.05 460 19.95 3218 20.09 18.55 +1.00 -15.9ExOne Q XONE 14.23 6.16 73 6.66 497 7.00 6.49 +.02 -20.7

Continued on next page

Continued from previous pageNYSE, NYSE American and Nasdaq Exchanges

Exch. 52-week Vol Friday Vol Weekly YTDName Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg

Exch. 52-week Vol Friday Vol Weekly YTDName Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg

MONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Saturday, June 9, 2018

sExactSci h Q EXAS 67.50 31.04 3143 63.26 11272 67.50 58.97 +3.72 +20.4ExantasCap N XAN .20 2.0 11.38 8.51 131 9.91 683 10.05 9.89 -.11 +5.8ETYldShHi N YYY 1.92 10.4 20.00 18.24 35 18.46 222 18.46 18.32 +.15 -5.2ExTrRobo N ROBO .07e .2 46.20 33.79 181 42.41 1507 42.62 41.93 +.65 +2.6RxVlmxWk A VMAX 31.03 2.69 0 19.03 8 19.45 18.57 -.80 +55.4Ber Gl Rs n N BRGL 28.14 24.89 27.41 0 27.41 27.41 +.52 +5.2Ber US Rs n N BERN 29.41 24.94 28.56 2 28.56 28.04 +.52 +6.3ExTTactUS N HTUS 29.30 24.04 10 27.43 31 27.43 27.01 +.49 +1.1ETF IndExp N TETF 21.64 16.10 2 21.21 19 21.30 20.73 +.47 +11.4RxVlmxInF A VMIN 46.55 2.37 76 3.28 275 3.32 3.17 +.15 -90.5ExTGldSP N GHS 1.33e 4.0 36.05 28.94 35 33.53 37 33.57 33.09 +.54 +2.6ETEMeCmc N EMQQ .02p 43.50 31.07 69 38.72 665 39.29 38.06 +.79 +1.7ExelaTch n Q XELA 10.00 4.15 73 4.99 537 5.04 4.51 +.18 -3.1Exelixis Q EXEL 24 32.50 18.25 2095 19.41 14726 20.90 19.04 -1.17 -36.2Exelon N EXC 1.38f 3.5 11 42.67 35.37 5415 40.00 33632 41.34 39.63 -.99 +1.5ExlSvcHld Q EXLS 42 64.34 51.89 103 58.90 827 59.68 58.51 -.18 -2.4Expedia Q EXPE 1.20 1.0 55 161.00 98.52 2215 120.89 13631 123.21 118.72 +.87 +.9sExpdIntl Q EXPD .90f 1.2 26 76.90 54.06 897 76.52 6937 76.90 74.33 +.90 +18.3sExponent s Q EXPO 60 52.63 28.48 366 50.20 1082 52.63 49.46 -.37 +41.2Express N EXPR 34 11.34 5.28 1842 10.50 13018 10.53 8.98 +1.35 +3.4ExpScripts Q ESRX 10 85.07 55.80 2471 78.39 13098 78.81 74.40 +1.32 +5.0sExtendStay N STAY .88f 4.1 45 22.33 16.27 1213 21.48 10862 22.33 21.05 +.28 +13.1Exterran n N EXTN 33.69 23.29 249 27.51 1193 28.89 26.82 +.33 -12.5sExtraSpce N EXR 3.44f 3.5 24 99.56 73.70 600 98.02 4531 99.56 96.73 +1.41 +12.1ExtrOilGs n Q XOG 17.42 10.28 2724 16.10 11690 17.39 15.70 -1.06 +12.5ExtrmNet Q EXTR 15.55 8.10 2739 8.76 13319 9.06 8.50 -.12 -30.0ExxonMbl N XOM 3.28f 3.9 18 89.30 72.16 14346 83.60 66216 83.66 80.41 +1.77 EyePtPh Q EYPT 2.88 .93 301 2.22 1654 2.42 2.13 -.06 +105.6EyegatePh Q EYEG 1.97 .29 285 .55 1405 .58 .50 -.02 -48.5Eyenovia n Q EYEN 10.74 7.32 6 8.39 48 8.45 8.06 +.37 -15.4Ezcorp Q EZPW 18 15.10 7.55 326 13.30 2383 13.45 12.85 +.30 +9.0

- F -:sF5 Netwks Q FFIV 23 179.62 114.63 360 176.80 2887 179.62 174.52 +1.61 +34.7FAT Br n Q FAT .12p 13.99 5.54 3 7.13 61 7.25 6.75 +.22 -20.1FB Finl n N FBK .06p 17 45.43 32.84 160 41.99 783 42.52 41.22 +.75 sFBL Fn N FFG 1.84 2.3 19 83.65 59.75 11 81.75 60 83.65 79.90 +1.85 +17.4FC GlbRlty Q FCRE 1.68 .65 23 .70 130 .81 .70 -.07 -23.1sFCB Fin N FCB 23 62.95 39.90 338 62.50 1713 62.95 61.05 +1.25 +23.0FFBW n Q FFBW 12.50 10.30 4 11.00 19 11.04 10.99 -.01 -.2FGL Hldg n N FG 11.94 8.20 1086 8.66 4916 8.71 8.25 +.35 -14.0sFLIR Sys Q FLIR .64 1.2 33 55.72 33.95 592 55.06 3723 55.72 54.52 +.33 +18.1FMC Corp N FMC .66 .7 17 98.70 71.43 1255 88.64 5676 91.36 87.21 +.37 -6.4sFNB Bnc s Q FNBG .52 1.3 39.39 25.52 7 39.00 92 39.45 36.53 +.51 +6.9FNBCp PA N FNB .48 3.4 15 14.92 12.02 3140 14.11 15870 14.16 13.45 +.67 +2.1FNB FL pfE N FNBpE 31.65 27.64 3 28.33 36 28.59 27.81 +.44 -3.1tFNCB Bc n Q FNCB .04p 10.00 8.65 2 9.00 19 9.22 8.65 -.25 -2.7FTFQAntiB N BTAL 20.69 18.31 19.05 3 19.22 19.05 -.19 -1.2FTFQMom N MOM 26.26 22.36 25.88 5 26.10 25.59 -.08 +7.7FTFQValu N CHEP 27.13 23.73 24.23 -7.1FTFQHgDiv N DIVA 1.08e 2.8 25.68 23.17 24.01 5 24.01 23.96 +.16 -3.4FqfOAsiaDv N OASI .43e 32.18 27.53 2 29.61 7 29.61 29.34 +.26 -1.3FqfOEurDiv N OEUR .15e 26.90 23.65 10 24.27 136 24.37 24.14 +.11 -4.7FQFO USDv N OUSA .20e 33.39 28.98 57 31.28 788 31.28 30.77 +.56 -2.0FRP Hldgs Q FRPH 19 59.95 41.90 20 58.45 127 59.55 56.50 +1.10 +32.1sFS Bncp Q FSBW .56f .9 13 60.90 42.77 14 60.40 87 61.50 57.73 +2.20 +10.7FS Invest N FSIC .76 9.7 9 9.40 6.95 676 7.85 3627 7.85 7.70 +.05 +6.8FSB Bcp n Q FSBC 18.23 14.60 0 17.35 16 17.65 17.27 -.23 +2.1FTD Cos Q FTD 20.65 3.46 158 6.20 1298 6.35 5.06 +.66 -13.8FTE Net n A FTNW 26.25 14.10 18 20.45 96 20.50 19.52 +.39 +23.9sFTI Cnslt N FCN 28 65.14 31.65 185 63.70 1164 65.14 62.68 +1.20 +48.3tFTS Intl n N FTSI 22.60 16.91 1018 15.90 3019 18.54 15.35 -2.41 -18.9Fabrinet N FN 13 47.02 24.02 252 36.95 1900 37.19 35.80 +.81 +28.7Facebook Q FB 35 195.32 144.56 12493 189.10 93958 195.00 186.43 -4.89 +7.2FactsetR N FDS 2.56 1.2 26 217.36 155.09 235 208.41 1159 208.61 203.32 +4.48 +8.1sFairIsaac N FICO .08 51 193.87 131.35 261 198.95 1192 199.06 187.87 +11.57 +29.9FDaves Q DAVE 9.65 3.38 16 6.75 102 7.30 6.65 +.10 +3.1FangHldg N SFUN .20e 4.2 5.69 3.01 3274 4.75 15131 5.35 4.74 -.23 -14.9sFanhua Q FANH .65e 1.8 61 33.81 8.21 581 35.76 1399 36.04 28.93 +5.84 +65.4FarmerBrs Q FARM 35.05 23.60 46 29.60 309 30.95 29.50 -.40 -7.9FarmMer s Q FMAO .52 1.3 23 46.00 24.44 7 41.41 51 44.00 41.31 -.49 +1.5sFarmCB Q FFKT .50 .9 23 55.05 32.60 24 54.45 131 55.05 53.65 +.75 +41.4sFarmersNB Q FMNB .28 1.7 19 16.50 12.80 25 16.05 251 16.50 15.70 +.37 +8.8Farmland N FPI .51 5.9 79 9.89 7.15 180 8.70 901 8.76 8.40 +.16 +.2Farmln pfB N FPIpB 1.50 6.0 27.96 24.60 32 25.14 112 25.18 24.88 +.19 -2.4FaroTech Q FARO 65.35 32.25 54 56.45 366 57.45 54.50 +1.85 +20.1Fastenal Q FAST 1.48 2.8 25 58.74 39.79 1487 52.82 14442 54.53 51.13 -.81 -3.4FateThera Q FATE 14.45 2.52 768 11.76 3648 12.44 10.01 +.85 +92.5Fauquier Q FBSS .48 2.3 42 22.25 17.24 1 21.25 27 21.65 20.75 +.52 -3.0FedExCp N FDX 2.00 .8 16 274.66 203.13 1220 260.15 5983 260.62 249.75 +6.55 +4.3sFedNatHld Q FNHC .32 1.4 20 24.37 9.78 82 22.71 528 24.37 22.60 -.61 +37.1sFedAgric N AGM 2.32 2.5 95.97 62.72 20 91.65 168 95.97 91.60 -2.23 +17.1sFdAgricA N AGM/A 2.32 2.7 25 87.20 61.00 0 84.69 2 87.20 84.00 -1.51 +16.4FAgMt pfA N AGMpA 1.47 5.8 26.88 24.75 2 25.46 5 25.85 25.41 -.19 +1.3FAgMt pfB N AGMpB 1.72 6.6 28.80 25.52 1 26.20 7 26.20 26.01 +.20 -.6FAgMt pfC N AGMpC 1.50 5.6 31.25 25.68 1 26.75 5 26.75 25.98 +.76 -3.8FedRlty N FRT 4.00 3.3 21 135.59 106.41 386 120.86 2126 122.31 117.92 +2.29 -9.0FedRlt pfC N FRTpC 1.25 5.3 25.48 21.32 14 23.44 87 23.66 22.56 +.88 -6.9sFedSignl N FSS .28 1.2 29 25.00 16.28 198 24.13 1207 25.00 24.04 +.02 +20.1FedlStAc n Q FSAC 9.84 9.65 9.80 +.9FedlStA un Q FSACU 10.50 9.53 0 10.40 4 10.45 10.05 +1.5tFedInvst N FII 1.08f 4.4 9 36.76 23.73 872 24.82 5882 24.90 23.73 +.43 -31.2FedPMu N FMN .88 6.5 15.07 13.19 15 13.48 107 13.52 13.43 +.05 -4.0FenncPhr n Q FENC 14.99 7.55 110 10.77 521 12.10 10.46 -1.26 +7.5Ferrari n N RACE 141.56 84.38 175 136.37 1474 139.54 131.91 +3.47 +30.1Ferrellgs N FGP .40 11.4 5.75 2.87 310 3.51 1544 3.87 3.45 -.11 -18.0Ferro N FOE 17 25.50 17.37 976 21.18 3072 21.22 20.72 +.41 -10.2Ferrogl n Q GSM .16 1.5 17.61 10.00 1673 10.66 4839 10.80 10.11 +.32 -34.2FiatChrys N FCAU 24.95 10.46 3509 21.15 25500 21.81 20.71 -.40 +18.6FibriaCelu N FBR .09e .5 22.05 9.56 1639 19.14 7398 19.51 18.35 +.31 +30.2Fibrocll rs Q FCSC 23.18 2.21 2320 2.55 3505 2.66 2.21 +.15 -20.3FibroGen Q FGEN 63.00 27.55 425 57.90 2753 58.00 53.80 +3.85 +22.2tFidCorpBd N FCOR 1.58 3.3 51.30 48.13 23 48.11 60 48.56 48.07 -.35 -5.6FidLtdTm N FLTB .98 2.0 50.75 49.21 8 49.37 60 49.42 49.27 -.06 -1.5FidTotBd N FBND 1.20e 2.5 50.80 48.42 100 48.81 370 48.85 48.66 +.15 -2.9sFidD&D n Q FDBC .96 1.6 58.75 33.09 8 60.00 21 61.65 50.50 +9.10 +45.3sFidCnsDis N FDIS .40e .9 43.19 34.66 95 43.15 705 43.29 41.87 +1.45 +10.3FidCnsStpl N FSTA .87e 2.8 35.47 29.50 146 30.79 353 30.79 30.06 +.74 -10.3FidEnergy N FENY .53e 2.5 22.21 17.01 191 21.43 1455 21.59 20.95 +.12 +6.9FidFinan N FNCL .60e 1.4 43.90 34.85 142 41.52 983 41.57 40.39 +.96 +1.8FidHlthCre N FHLC .70e 1.7 44.44 37.09 152 42.00 661 42.01 41.10 +.80 +5.0FidIndls N FIDU .56e 1.4 41.28 34.01 59 39.28 533 39.28 38.44 +.75 +1.5Fid Val n N FVAL 35.18 28.89 10 33.73 88 33.76 33.16 +.64 +2.6Fid Qual n N FQAL 34.02 28.40 36 33.22 99 33.27 32.76 +.58 +4.5sFidInfoTch N FTEC .42e .7 57.71 42.32 268 57.04 2147 57.71 56.54 +.47 +14.1sFid Moment N FDMO 34.23 27.70 26 34.08 194 34.23 33.62 +.36 +9.0Fid LowVol N FDLO 32.45 27.57 11 31.73 63 31.78 31.26 +.56 +3.7Fid RisR n N FDRR 32.71 27.94 45 31.38 329 31.43 30.82 +.57 +2.4Fid CoreD n N FDVV 30.41 26.24 26 29.82 151 29.84 29.50 +.38 +3.9FidMsciRE N FREL .86e 3.6 25.36 21.73 76 24.18 805 24.20 23.88 +.28 -2.1FidUtils N FUTY 1.21e 3.8 37.01 30.99 46 32.26 391 33.41 32.05 -.95 -6.5FidTelecm N FCOM .76e 2.7 33.57 27.59 17 28.58 146 28.62 28.01 +.57 -7.6FidelMatls N FMAT .53e 1.5 37.11 30.49 37 35.25 230 35.39 34.47 +.89 +.6sFidNasdIdx Q ONEQ 2.29e .8 302.67 239.20 24 300.56 174 302.67 296.94 +3.87 +10.9FidlNatFn N FNF 1.20f 3.2 15 42.52 30.56 761 37.87 3967 37.94 36.77 +.21 -3.5sFidNatInfo N FIS 1.28 1.2 20 107.06 83.36 916 106.14 8341 107.06 102.92 +2.92 +12.8sFidelSo Q LION .48 1.9 17 25.61 20.28 65 25.60 541 25.65 24.68 +.90 +17.4FidClayOp N FMO 1.72f 14.3 15.43 10.27 119 12.01 605 12.32 11.99 -.03 -8.7FidusInvst Q FDUS 1.56a 10.8 9 17.74 12.63 178 14.51 989 14.59 14.17 +.43 -4.4FidsInv23 n Q FDUSL 1.47 5.7 28.00 24.85 2 25.98 13 26.24 25.09 +.48 +3.9Fieldpt wt A FPP/WS .16 .00 .00 FiestaRst Q FRGI 27.90 15.50 267 25.80 1387 26.40 24.66 +1.00 +35.8FifthThird Q FITB .64 2.0 10 34.67 23.23 5408 31.81 29093 32.01 30.76 +1.05 +4.8FifthT pf Q FITBI 1.66 6.0 30.90 27.00 64 27.47 361 27.59 27.37 -3.6s51job Q JOBS 114.63 42.57 331 110.21 2793 114.63 103.45 +.45 +81.158.com N WUBA 94 89.90 40.02 1399 79.91 5701 84.78 79.65 -2.64 +11.7FinTcII n Q FNTE 11.76 9.70 3 10.01 725 10.05 9.96 +.06 +.9FinclEngin Q FNGN .32 .7 51 44.95 24.45 485 44.80 4671 44.95 44.67 +.05 +47.9FnclInst Q FISI .96 2.8 17 34.10 25.65 30 33.70 187 34.10 32.45 +1.30 +8.4Finisar Q FNSR 14 28.99 14.25 2056 17.15 9071 17.65 16.73 +.37 -15.7FinLine Q FINL .46 3.4 30 15.28 6.90 1610 13.48 5372 13.66 13.47 -.10 -7.2FinjanH Q FNJN 3 4.06 1.66 115 2.93 965 2.99 2.88 +.04 +35.6FireEye Q FEYE 19.36 13.40 2633 16.98 17792 17.59 16.76 +.18 +19.6FstAFin n N FAF 1.52 2.9 21 62.71 42.86 437 52.57 3664 52.64 51.39 +1.00 -6.2sFstBcpPR N FBP 27 8.13 4.48 1887 8.12 7695 8.32 7.80 +.26 +59.2FstBcpME Q FNLC .96 3.2 17 32.33 25.00 7 29.54 44 29.99 28.97 +.37 +8.5sFtBcpNC Q FBNC .40f .9 25 42.94 27.85 95 42.26 532 42.94 41.30 +.33 +19.7sFstBcMiss Q FBMS .20f .6 21 35.70 26.05 29 34.55 131 35.70 34.20 +.10 +1.0FstBkNJ Q FRBA .12 .9 30 14.95 11.15 27 13.45 142 13.95 13.45 -.30 -2.9sFstBusey rs Q BUSE .80f 2.4 22 33.19 27.33 118 33.04 488 33.19 32.44 +.58 +10.4FBusnFn s Q FBIZ .56 2.2 19 26.95 20.57 11 25.86 74 26.83 25.70 -.27 +16.9FrstCap Q FCAP .92 2.5 18 43.02 29.81 0 36.75 7 38.48 36.38 -.73 sFstCash N FCFS .88f .9 36 95.40 55.25 362 94.10 1451 95.40 92.50 +1.80 +39.5FtChoBc n Q FCBP 29.64 27.17 20 27.53 80 29.25 27.30 -.95 -.8FCtzBA Q FCNCA 1.40 .3 22 463.44 323.74 31 442.00 194 450.00 437.18 -1.61 +9.7sFstCwlth N FCF .36f 2.2 23 16.40 12.07 359 16.30 2082 16.40 15.87 +.44 +13.8sFCmtyBsh Q FCBC .72a 2.1 22 36.09 24.02 26 35.00 157 36.09 34.43 +.12 +21.8FCmtyCp Q FCCO .40 1.7 23 24.87 18.90 14 23.75 88 24.65 23.40 -.20 +5.1FtConnBcp Q FBNK .68f 2.6 20 28.50 23.25 13 26.50 82 26.90 25.43 +.45 +1.31stCnstBn Q FCCY .24 1.1 17 22.53 16.15 9 21.30 58 21.65 21.00 -.40 +16.4sFstData n N FDC 10 20.24 14.73 12535 20.05 40468 20.58 19.04 +1.00 +20.0sFstDefiFn Q FDEF 1.20 1.9 17 64.59 47.01 17 63.90 98 64.59 62.14 +1.02 +23.0sFFnclOH Q FFBC .76 2.3 22 33.45 22.80 373 33.55 1789 33.65 32.10 +1.45 +27.3sFstFnBksh Q FFIN .84f 1.5 29 56.35 37.31 200 55.50 1403 56.35 52.80 +2.60 +23.2FstFnIN Q THFF 1.02 2.3 19 52.35 39.55 19 44.50 111 45.25 43.90 +.30 -1.9sFstFnNwst Q FFNW .32f 1.6 23 20.96 13.13 54 20.46 224 21.82 18.54 +2.27 +31.9sFstFound s Q FFWM 24 20.35 15.30 116 19.95 787 20.43 19.54 +.45 +7.6FstGtyBc n Q FGBI .64b 2.3 29.50 22.34 3 27.78 22 28.00 27.15 +.13 +11.1FsHawaii n Q FHB .96 3.1 32.36 26.30 1591 30.92 5843 31.15 29.50 +1.32 +6.0FstHorizon N FHN .48 2.5 17 20.86 15.84 2239 19.20 14566 19.23 18.51 +.66 -4.0FstHrz pfA N FHNpA 1.55 6.1 26.06 24.77 4 25.41 13 25.42 25.35 +.01 +.8sFstInRT N FR .87 2.6 22 33.75 27.61 899 33.52 4026 33.75 33.12 +.30 +6.5FIntntBcp Q INBK .24 .7 14 42.40 25.70 126 33.40 842 35.60 32.95 -1.70 -12.5FIntBc26 n Q INBKL 1.50 5.9 27.05 24.75 0 25.57 2 25.57 25.50 +.07 -3.6sFstIntBc A Q FIBK 1.12 2.5 20 44.95 33.33 148 44.75 979 44.95 43.80 +.80 +11.7FMajSilv g N AG 8.73 4.93 1916 7.30 9655 7.50 7.05 +.17 +8.3sFstMerch Q FRME .88f 1.8 21 49.19 37.09 125 47.60 571 49.19 46.39 +1.15 +13.2FstMidIll Q FMBH .68a 1.7 17 42.03 30.01 20 40.08 164 40.65 37.52 +2.13 +4.0sFMidBc Q FMBI .44 1.6 21 27.40 20.50 929 26.89 3307 27.40 26.42 +.37 +12.0FstNwBc n Q FNWB 46 18.35 15.04 25 16.40 115 16.62 16.17 -.13 +.6FstRepBk N FRC .72 .7 105.52 84.56 1027 103.38 5470 103.70 99.95 +1.82 +19.3FstRep pfD N FRCpD 1.38 5.3 26.36 24.16 10 25.81 63 25.84 25.43 +.13 +1.1FstRep pfE N FRCpE 1.75 6.7 27.45 25.75 10 26.13 168 26.36 25.97 -.08 FstRep pfF N FRCpF 1.43 5.5 27.00 24.65 19 25.91 61 25.94 25.37 +.37 +.5FtRepB pfH N FRCpH 1.28 5.1 25.97 23.30 11 25.06 201 25.12 24.81 +.06 -1.3FtRpBk pfG N FRCpG 27.05 24.09 26 25.50 117 25.57 25.12 +.29 -1.4FstSavFin Q FSFG .60 .9 19 80.01 49.31 3 69.99 9 70.00 69.00 -.75 +22.7FstSolar Q FSLR 32 81.72 35.33 4073 52.67 36680 66.39 52.11 -13.26 -22.0s1stSource Q SRCE .96f 1.7 21 56.13 44.33 53 56.15 286 56.36 53.73 +2.26 +13.5FTNDXTc Q QTEC .58e .7 83.42 61.64 127 80.50 727 81.58 79.75 +.36 +11.9FtTr AbsRet Q FAAR .84e 34.79 27.00 4 29.47 14 29.50 29.19 -.05 +.4FtTr 22 n N FIV 10.10 9.02 78 9.32 452 9.43 9.28 +.04 +2.0FT RisDv n Q SDVY .11e .5 22.04 19.62 4 21.70 6 21.71 21.26 +.68 +3.4tFtTrGlob N FAM .90 8.8 12.15 10.29 29 10.28 191 10.40 10.27 -.08 -11.2sFT MCGr N FNY .15e .3 44.66 33.90 6 44.42 122 44.66 43.48 +.93 +13.3FT AsiaPc Q FPA 1.01e 2.8 38.10 32.24 5 35.59 40 35.88 35.29 +.47 -.3FT Europe Q FEP .65e 1.6 42.49 34.45 94 40.65 858 41.08 40.21 +.48 +4.1tFT LatAm Q FLN 2.01e 10.9 23.27 17.33 37 18.44 190 19.31 17.33 -.59 -9.7tFT Brazil Q FBZ 1.62e 12.3 18.24 11.90 8 13.15 61 14.03 11.90 -.51 -15.3FT China Q FCA .68e 2.0 34.79 22.88 4 33.22 9 33.45 32.22 +1.32 +11.9FT Japan Q FJP .77e 1.3 63.38 51.72 12 58.87 45 59.12 58.29 +.90 -1.7FT SKorea Q FKO .59e 2.1 32.08 26.10 0 28.45 45 28.61 28.07 +.29 -3.7FT DevMkt Q FDT .96e 1.5 67.22 54.77 86 63.91 674 64.28 63.40 +.56 +2.5FT EmMkt Q FEM .64e 2.3 31.32 22.90 304 28.37 786 28.64 28.04 +.32 +1.7FT Germny Q FGM 1.04e 2.1 55.51 42.81 1 50.30 19 51.11 50.07 +.50 -1.8FT MCVal N FNK .40e 1.1 37.68 32.17 0 36.58 11 36.69 36.12 +.52 +.8FT Canada Q FCAN .29e 1.1 27.35 22.34 1 27.11 139 27.21 26.59 +.51 +2.2sFT UK Q FKU 1.57e 3.7 43.22 35.33 1 42.91 14 43.22 42.29 +.70 +7.6FT Switzld Q FSZ .78e 1.5 56.74 48.28 2 52.69 20 53.03 52.31 +.40 -.1FT HKong Q FHK 2.82e 6.6 46.25 36.40 0 42.63 7 43.34 42.63 -.16 +.5sFT SCGr N FYC .04e .1 49.33 36.99 29 49.00 399 49.33 47.78 +1.02 +15.3

FT EmMSC Q FEMS 1.65e 4.0 47.47 36.24 22 41.62 402 42.05 41.10 +.22 -4.0FTDvMkSC Q FDTS .97e 2.2 48.51 37.50 1 44.49 8 44.49 44.12 +.64 +.2sFT SCVal N FYT .26e .7 38.83 32.07 4 38.71 18 39.02 38.02 +.79 +5.0FT EurzAlp Q FEUZ .50e 1.1 48.43 38.64 16 44.50 105 45.10 44.11 +.54 +1.4FT MegaCp N FMK .44e 1.2 36.82 29.65 3 35.43 15 35.44 34.92 +.63 +5.8FstT BICK Q BICK .34e 1.2 33.60 25.37 3 29.31 25 29.49 28.61 +.23 -2.9FTEurSelDv N FDD 1.09e 7.9 14.79 12.90 82 13.80 697 13.97 13.75 -.02 +.5sFTDJMic N FDM .49e .9 51.94 41.86 9 51.80 171 51.94 50.95 +.96 +9.2tFT DynEq N FDEU 1.45 8.7 20.20 16.44 82 16.65 600 16.75 16.44 +.06 -11.0FtTrInOp n Q FCEF .36 1.6 23.93 20.04 2 21.88 226 22.00 21.79 +.08 -.7FtTrMun n Q MCEF 19.39 17.65 1 17.93 10 17.93 17.84 -.06 -4.3FtTEqCom N ERM 23.64 20.17 2 22.53 9 22.53 22.19 +.44 +.8FtT EqTact N TERM 23.62 19.41 4 22.55 19 22.55 22.20 +.33 +.9FtTrOpp n Q FIXD 1.52 3.1 52.92 48.74 44 49.10 220 49.36 49.09 -.27 -3.3FTNsdGrid Q GRID .19e .4 53.73 43.00 0 50.95 89 51.78 50.95 -.55 -.1FTMltAInc Q MDIV 1.20e 6.5 19.49 17.60 170 18.49 588 18.54 18.39 +.06 -2.7FT PfdSec N FPE 1.02e 5.3 20.25 19.07 1002 19.27 5421 19.28 19.15 +.14 -3.7FTNsqTDv Q TDIV .86e 2.3 38.44 30.93 44 37.09 246 37.49 36.80 +.26 +5.4FTLwDOpp Q LMBS 1.41 2.8 52.32 50.98 314 51.24 1034 51.32 51.18 +.05 -.8FTIntlMltA Q YDIV .99e 5.6 19.83 17.48 2 17.70 16 18.16 17.68 +.03 -5.0FT BuyInc Q FTHI .96 4.2 24.00 21.44 31 22.95 62 22.99 22.63 +.33 -1.5FT StratInc Q FDIV 2.34 4.8 52.20 46.89 9 49.22 25 49.25 49.01 +.20 -3.7FT HdgBuy Q FTLB .66 2.9 23.65 21.17 1 22.70 6 22.70 22.38 +.37 -1.6FTEnhSht Q FTSM 1.11 1.8 60.09 59.92 565 60.04 2344 60.04 59.98 +.02 +.1FT RisDiv Q RDVY .40e 1.3 32.00 26.51 60 31.10 715 31.19 30.46 +.70 +4.1FT SSICv Q FCVT .48a 1.6 32.38 27.04 8 30.45 377 30.69 30.30 +.12 +6.3FT DWF5 Q FV .18e .6 31.03 24.61 105 30.66 964 30.96 30.29 +.40 +11.2FT HeitGl N PRME 20.81 17.96 0 20.07 2 20.07 19.89 +.22 +.6FT AmIndR Q AIRR .08e .3 28.40 22.38 19 27.15 353 27.29 26.64 +.51 -1.0sFT AI Rob n Q ROBT .07p 30.74 28.50 9 30.54 63 30.74 30.08 +.47 +6.2FT US Eq Q RNDV .35e 1.6 23.04 19.30 1 21.83 4 21.83 21.57 +.29 +.6FT SmCap Q RNSC .22e 1.0 22.89 19.03 0 22.75 3 22.75 22.41 +.42 +5.7FT MdCap Q RNMC .19e 22.75 19.19 0 22.29 6 22.29 22.05 +.39 +2.7FT LgCap Q RNLC .18e 23.11 19.67 5 22.28 20 22.33 22.04 +.29 +2.3FT EM Sl n N RNEM 59.26 51.56 0 52.55 2 53.13 52.41 +.07 -3.6FT EM Sl n Q RNEM 1.25e 59.26 51.56 53.93 -1.0FT DevInt Q RNDM .45e 55.12 48.94 3 51.99 62 52.11 51.50 +.80 -.4FTNsTrn ef Q FTXR .33e 1.3 27.65 22.24 24.88 0 -4.0FT QualInc Q QINC .60e 2.4 26.90 23.66 0 24.94 26 24.94 24.71 +.18 -2.2FTNsSem ef Q FTXL .14e .4 36.21 24.11 13 34.43 114 35.42 34.10 -.26 +13.7FsTrNsRt ef Q FTXD .82e 3.6 23.93 18.70 23.03 4 23.03 23.01 +1.42 +7.4FTNasPh ef Q FTXH .51e 2.3 23.57 19.06 0 21.80 3 21.80 21.40 +.31 +1.9FTNsOil ef Q FTXN .37e 1.5 25.88 16.85 9 25.05 135 25.47 24.54 -.12 +18.6FTNaFood ef Q FTXG .32e 1.6 21.28 19.11 0 19.62 2 19.64 19.28 +.51 -5.6FTNsBk ef Q FTXO .40e 1.3 32.44 24.57 73 30.68 514 30.82 29.77 +.82 +4.5FTDorW n Q FVC .17e .6 28.96 22.93 42 28.57 360 28.85 28.17 +.37 +11.3FT DWInt Q IFV .32e 1.4 24.24 19.36 49 22.30 633 22.47 22.12 +.23 +.2FT LgShEq N FTLS .16e .4 41.72 35.71 25 39.80 96 39.87 39.62 +.32 +1.3FTEMCur Q FEMB 2.68e 6.9 48.17 38.54 10 38.70 79 39.10 38.58 -.23 -8.2FT MunHI n Q FMHI 1.68 3.3 53.47 49.45 5 50.16 10 50.29 50.11 -.10 -.6FT RivAsia Q RFAP 1.14e 1.9 64.93 56.10 3 60.46 31 60.84 60.10 +.40 -.2FT RivDev Q RFDI 1.09e 1.7 68.99 59.54 27 64.81 123 65.26 64.16 +.62 +1.1FT RvfrDyE Q RFEM 1.12e 1.5 79.04 61.68 8 72.35 157 73.25 71.78 +.07 +2.7FT RivEur Q RFEU .95e 1.4 70.58 60.56 9 66.00 222 66.55 65.49 +.49 +1.0tFT PfInc n N FPEI 21.03 19.12 201 19.18 327 19.29 19.11 +.01 -4.8FT CA Mun Q FCAL 1.50 3.0 53.00 48.91 2 50.26 5 50.38 50.05 -.02 -2.6FT VolIn n N HDMV 36.34 32.75 7 34.30 34 34.51 34.20 +.09 -.1FT VolD n N HUSV 23.72 21.53 23 23.02 96 23.03 22.78 +.24 +.2FTEgyInco A FEN 2.32 10.1 28.00 21.34 69 22.94 282 23.14 22.66 +.04 -13.5FTEnInfra N FIF 1.32a 8.2 19.23 14.57 65 16.11 247 16.37 15.69 -.15 -9.6FtTrEnEq N FFA .96 6.1 16.67 14.00 32 15.79 318 15.83 15.55 +.25 -2.5FTCapStrn Q FTCS .59e 1.1 54.95 45.24 99 52.93 702 52.93 51.90 +1.11 +3.8FTArcaBio N FBT 147.10 106.70 51 142.86 428 143.25 138.80 +.71 +14.7sFTDJInet N FDN 140.00 92.00 487 138.09 3300 140.00 136.41 +1.36 +25.7FTN100ExT Q QQXT .14e .3 52.82 45.13 2 50.12 10 50.20 49.28 +.93 +3.1FsTrGrEn Q QCLN .08e .4 21.73 17.62 7 19.97 78 20.25 19.89 -.18 -1.6FtTVixTail N VIXH 26.06 sFTrTUSAlp Q TUSA .24e .7 34.95 29.30 3 34.95 7 34.95 34.26 +.57 +5.6FT RNG N FCG .22e 1.0 24.67 18.65 154 22.57 1430 22.83 21.81 -.17 -.9FstTrDrcy ef Q DWPP .27e .9 30.68 25.63 2 29.53 10 29.53 29.07 +.45 +2.7FT ConDis N FXD .30e .7 45.57 35.88 20 42.98 302 42.98 41.31 +1.80 +2.1FT ConStap N FXG .75e 1.6 51.57 44.32 38 46.05 269 46.05 45.08 +.85 -5.4FT Engy N FXN .33e 2.0 17.62 12.25 277 16.73 2577 17.02 16.33 -.15 +8.1FT Fincl N FXO .65e 2.0 32.92 28.10 93 32.58 740 32.60 31.94 +.72 +4.0FT HlthCr N FXH 76.92 63.96 39 75.63 213 75.63 73.46 +1.98 +8.4FT IndPrd N FXR .16e .4 42.74 34.52 92 41.10 766 41.10 40.29 +.76 +1.3FT Matls N FXZ .37e .8 46.43 37.58 109 44.53 707 44.61 43.47 +.97 +1.6FT Tech N FXL .13e .2 59.90 43.15 108 58.53 707 59.33 57.72 +.47 +14.0FT Utils N FXU .67e 2.7 28.59 23.46 99 25.13 440 25.67 24.98 -.38 -3.4sFTCloudC Q SKYY .13e .2 54.49 38.44 226 54.02 1453 54.49 53.01 +.89 +17.7FTDJGlDiv N FGD 1.42e 5.5 28.07 24.61 31 25.95 220 26.06 25.69 +.32 -1.5FTNdqAuto Q CARZ .88e 2.1 45.00 36.48 41.22 13 41.40 40.51 +.95 -2.3FT GblAg rs Q FTAG .38e 1.4 29.98 24.50 0 27.80 3 27.87 27.61 +.40 -1.2FT GblNRs Q FTRI .45e 3.4 13.25 10.89 0 13.11 6 13.11 12.93 +.18 +5.9FT Cybersc Q CIBR .03e .1 27.37 20.59 153 27.14 1071 27.30 26.66 +.38 +17.3FTIntlIPO Q FPXI .28e .8 39.87 31.24 3 37.10 11 37.47 36.69 +.65 +4.8FT GlbRE N FFR .75e 1.7 47.43 41.42 0 45.45 7 45.57 45.27 +.41 -.1FT NAEngy N EMLP .93e 4.1 25.51 21.43 1088 22.67 3385 23.08 22.57 -.28 -7.7FTSenLoan Q FTSL 1.83 3.8 48.67 47.89 177 48.04 999 48.05 47.94 +.13 FTTactHY Q HYLS 2.64 5.6 49.76 47.19 113 47.57 366 47.60 47.38 +.26 -2.1FT GlbCmd Q FTGC .26e 21.88 18.97 971 21.50 1394 21.54 21.20 -.10 +3.8FT HiLgSh N FSD 1.20 8.1 17.45 14.63 116 14.84 511 14.84 14.67 +.18 -9.7FT USIPO N FPX .32e .4 74.54 58.86 440 73.06 699 73.16 71.16 +1.87 +7.1FTChnd N FNI .19e .5 43.90 34.22 6 41.07 48 41.24 40.12 +1.01 +3.7FT Dow30 n N EDOW 23.50 19.61 5 22.57 21 22.57 22.12 +.53 +2.0FT EngCn N FLM .58e 1.0 63.91 52.97 1 58.18 8 58.89 58.01 +.50 -2.3FT Wtr N FIW .21e .4 50.09 41.72 14 49.14 74 49.18 48.23 +.75 +.9tFT IntPfd N FPF 1.95 9.0 25.10 21.49 158 21.74 1452 21.94 21.49 -.07 -10.8FT LCCore N FEX .58e .9 62.82 52.42 49 61.06 513 61.11 60.17 +.92 +4.3sFT LCGr N FTC .24e .4 68.43 54.23 30 68.27 217 68.43 67.16 +.96 +11.6FT LCVal N FTA .82e 1.5 57.69 49.07 29 53.64 206 53.64 52.79 +.92 -1.8FT MLP&E N FEI 1.42 11.0 16.50 11.68 157 12.95 650 13.09 12.81 -.06 -16.6FT MgdMu Q FMB 1.35 2.6 54.43 52.06 26 52.64 172 52.73 52.48 +.04 -1.6sFT MCCore N FNX .51e .7 70.16 57.71 37 70.18 222 70.18 68.70 +1.44 +6.8FTMstrDv N FDL .79e 2.7 31.14 27.37 96 29.07 530 29.07 28.57 +.46 -3.4FTFutStrt N FMF 51.53 37.80 1 47.99 6 48.01 47.45 +.31 +.8FstTrMtg N FMY 1.02 7.6 14.48 13.32 13 13.39 32 13.48 13.33 -.02 -5.9sFT MultCG N FAD .20e .3 74.24 57.62 9 73.85 129 74.24 72.37 +1.33 +12.5FT MultCV N FAB .45e .8 59.34 50.58 4 56.92 27 56.96 56.15 +.99 -.1FTNDXEq Q QQEW .27e .4 63.55 52.67 13 61.63 188 61.94 60.80 +.88 +6.4sFT NsdABA Q QABA .75e 1.3 58.63 45.86 71 58.34 353 58.63 56.77 +1.50 +11.3FTSmartph Q FONE .86e 1.7 55.89 47.30 4 51.44 161 52.16 50.90 +.69 -1.5FT MLPEn N FPL 1.26 12.2 13.49 9.57 50 10.36 590 10.49 10.19 -.03 -12.7FT REIT N FRI .39e 1.7 24.11 20.20 11 22.91 102 22.94 22.64 +.27 -1.6sFT SCCore N FYX .38e .6 66.99 53.07 58 66.77 667 66.99 65.25 +1.44 +9.2FTSpecFin N FGB .70 11.4 7.57 5.65 39 6.14 140 6.19 6.05 +.09 tFTStrHi2 N FHY 1.32 11.1 13.90 11.86 25 11.93 152 11.94 11.86 +.01 -6.7FTrVL100 N FVL .05e .2 25.04 20.82 2 24.25 29 24.28 23.87 +.45 +3.7FTrVLDv N FVD .57e 1.9 31.85 28.82 314 30.39 2530 30.40 30.09 +.25 -1.5tFT EmOp N FEO 1.40 9.7 17.42 14.34 57 14.45 224 14.96 14.33 -.43 -11.5FstUSBcsh Q FUSB .08 .7 35 14.38 10.52 0 11.47 11 11.59 11.16 +.14 -10.4FstUtdCp Q FUNC .36f 1.7 20 22.90 14.45 8 20.90 28 21.00 20.10 +.70 +20.1First LI s Q FLIC .60 2.3 10 33.50 23.30 48 26.10 260 26.25 25.55 +.50 -8.4FTrSenFlt N FCT .72 5.6 13.58 12.62 31 12.85 335 12.94 12.83 -.07 +.1FirstEngy N FE 1.44 4.3 7 35.56 28.72 2893 33.32 17944 34.41 33.02 -.88 +8.8sFsthdTech Q SVVC 13.65 7.29 68 13.70 420 13.75 12.14 +1.50 +52.9FstSvc n Q FSV .54 .7 39 74.49 61.50 11 72.42 57 72.52 70.46 +1.99 +3.6sFiserv s Q FISV 36 76.14 59.85 1112 75.47 9347 76.14 73.34 +2.14 +15.1Fitbit n N FIT 7.32 4.51 13601 6.35 59381 6.67 5.52 +.83 +11.2sFiveBelow Q FIVE 100.97 44.30 3818 101.19 22891 102.87 73.00 +29.80 +52.6500.com N WBAI 80 23.22 8.96 196 18.33 1827 21.80 18.30 -1.16 +81.3tFvPntHld n N FPH 15.45 10.97 94 11.46 1314 11.70 10.97 +.34 -18.7FivePrime Q FPRX 48.87 15.66 236 17.08 2381 18.55 16.14 -1.19 -22.1FiveStar Q FVE 1.90 1.05 57 1.50 406 1.55 1.35 +.18 sFive9 Q FIVN 38.25 19.53 902 36.80 5852 38.25 35.48 +1.20 +47.9FlagstarB N FBC 31 40.06 29.61 237 37.25 1891 38.00 34.41 +2.09 -.5F&C DynPf N DFP 1.92 8.2 28.36 22.78 75 23.39 392 23.42 23.00 +.36 -12.3FlrtyPfdInc N PFD 1.08 8.0 16.34 13.19 6 13.52 76 13.61 13.49 +.02 -9.7FlrtyPfdOp N PFO .88 8.1 13.00 10.65 24 10.81 135 10.82 10.75 +.01 -8.5FlrtyPfdSc N FFC 1.63 8.7 22.44 18.28 66 18.83 399 18.85 18.68 +.11 -8.0FlrtyTotR N FLC 1.63 8.3 22.51 19.07 19 19.55 135 19.55 19.23 +.13 -9.5Flanign A BDL .25f .9 15 30.95 20.20 4 26.65 18 26.65 23.78 +.25 +13.0Fleetcor N FLT 25 213.74 138.43 551 202.50 3742 207.71 196.72 +1.82 +5.2Flex Ltd Q FLEX 14 19.71 12.93 2336 14.07 26062 14.35 13.82 +.12 -21.8FlexPhm n Q FLKS 8.98 2.68 14 4.14 251 4.25 3.20 +.58 +18.6FlexUSTilt N TILT 1.74e 1.5 118.93 100.11 45 116.48 76 116.51 114.60 +2.17 +4.1FlxEmgTilt N TLTE 1.26e 2.2 65.59 52.45 32 58.45 121 59.32 58.14 +.04 -2.1FlxUpstNR N GUNR .67e 1.9 35.54 28.03 189 35.11 1137 35.35 34.53 +.52 +5.5Flx3yrTips N TDTT .39e 1.6 24.71 24.06 127 24.18 863 24.22 24.12 -.7Flx5yrTips N TDTF .54e 2.2 25.46 24.27 3233 24.48 3550 24.55 24.43 -.02 -1.9FlxCoreSl n N BNDC 28.51 24.03 7 24.06 28 24.20 24.05 -.14 -4.0FlxGlbImp Q ESGG 101.95 85.30 0 97.37 4 97.63 96.74 +1.00 +2.5FlxUS Imp Q ESG 70.00 56.50 65.65 1 65.79 65.10 +.79 +3.2FlexEMTilt N TLEH 33.14 27.86 1 30.95 4 31.11 30.85 +.44 +.3FlxDMTilt N TLDH 30.34 26.89 6 29.07 20 29.12 28.93 +.21 -.3FlxRAstAlo Q ASET 29.37 26.74 5 28.25 18 28.29 28.14 +.21 -1.8FlxUSQLgC Q QLC 35.78 29.39 5 35.01 32 35.02 34.52 +.59 +5.0FlxUSLgCp Q LKOR .41e 55.13 49.59 0 49.86 10 50.17 49.61 -.36 -9.0FlxUSCpBd Q SKOR 1.24 2.5 51.61 48.59 48.96 3 48.96 48.79 +.01 -3.8FlxDisDur Q MBSD .62e 2.7 24.42 22.98 23.08 7 23.11 23.02 -.04 -2.1FlxGlbQRE N GQRE 1.33e 2.1 64.31 57.24 2 63.66 50 63.84 63.30 +.67 +1.4FlxGblInfr N NFRA .95e 2.1 49.99 44.91 32 46.18 218 46.47 45.99 +.15 -5.3FlxDevTilt N TLTD 1.88e 2.8 73.71 62.28 30 68.28 118 68.67 67.82 +.57 -1.4FlxIntDvDf N IQDE 1.15e 4.7 27.04 23.83 7 24.30 27 24.40 24.16 +.15 -4.7FlxIntDvDy N IQDY 1.02e 3.7 30.65 26.05 13 27.63 21 27.84 27.50 +.14 -3.3FlxIntlDiv N IQDF 1.01e 3.9 28.63 24.85 548 25.61 1782 25.87 25.49 +.06 -4.4FlxQDvDef N QDEF 1.19e 2.6 46.52 40.00 11 45.68 35 45.68 44.94 +.87 +3.5FlxQDvDyn N QDYN 1.22e 2.7 47.20 39.37 6 45.06 30 45.12 44.45 +.78 +1.9FlxQualDv N QDF 1.22e 2.6 47.95 40.47 41 46.71 954 46.71 46.00 +.86 +3.7FlxRdyAcc N RAVI 1.23 1.6 75.97 67.87 4 75.27 25 75.36 75.27 -.06 -.3tFlexSh n Q FPAY 6.56 2.63 8 2.96 62 3.13 2.62 -.04 -22.1FlexSolu A FSI 2.11 1.33 11 1.69 175 1.88 1.55 +.06 -7.1FlexionTh Q FLXN 32.25 16.51 299 26.55 1684 27.40 25.95 -.46 +6.0Flexstl Q FLXS .88 2.3 57.79 34.74 12 38.56 113 39.32 36.71 +1.62 -17.6Flor&Dec n N FND 55 58.28 32.72 479 53.22 3694 53.62 48.48 +4.69 +9.3tFlotek N FTK 9.98 3.05 594 3.45 4339 3.50 3.05 +.35 -26.0FlowrsFds N FLO .72f 3.4 22 22.82 16.80 1690 20.79 8098 20.86 19.73 +1.15 +7.7Flowserve N FLS .76 1.8 49.15 37.51 1255 42.17 6876 42.39 40.70 +1.28 +.1Fluent Inc Q FLNT 6.95 2.05 360 2.90 1851 3.20 2.70 +.05 -34.1Fluidigm Q FLDM 8.38 2.52 212 5.31 726 5.69 5.29 -.26 -9.8Fluor N FLR .84 1.7 37 62.09 37.04 780 50.34 6526 50.35 48.51 +1.34 -2.5FlushFn Q FFIC .80 2.9 20 31.45 24.59 51 27.24 242 27.86 26.95 +.41 -.9FlyLeasing N FLY 1.00 7.1 12 14.97 11.54 168 14.18 415 14.73 13.86 -.33 +9.8Foamix Q FOMX 7.45 4.15 74 5.12 326 5.45 5.06 -.03 -14.8tFEMSA N FMX .74e .9 103.82 80.86 333 84.75 1843 84.93 80.86 +1.71 -9.7Fonar Q FONR 11 33.90 21.10 23 27.20 97 27.92 26.85 +.30 +11.7sFootLockr N FL 1.38 2.3 24 58.06 28.42 2811 58.92 13845 59.19 54.56 +4.22 +25.7FordM N F .60a 5.0 6 13.48 10.14 27200 12.10 166256 12.15 11.68 +.39 -3.1ForeScTc n Q FSCT 37.81 21.56 348 31.42 3969 32.68 29.92 +1.37 -1.5ForshtAut n Q FRSX 11.70 2.44 17 2.89 180 2.99 2.77 -.08 -28.3ForestCA N FCE/A .72 3.5 16 26.30 19.24 911 20.32 5089 20.63 20.02 -.03 -15.7Forestar N FOR 15 26.39 15.35 37 23.70 225 24.00 23.25 +.30 +7.7FormFac Q FORM 37 18.65 11.10 393 14.05 1934 14.50 13.75 -.10 -10.2FormulaSy Q FORTY .68e 1.8 45.65 32.55 38.85 1 39.00 36.55 +1.14 -4.2ForrestR Q FORR .80 1.8 57 47.75 36.95 33 44.25 252 45.00 42.45 +1.75 +.1ForsightEn N FELP .13 5.12 3.28 1 3.88 38 4.10 3.65 +.04 -11.2Forterra n Q FRTA 53 12.30 3.02 371 9.08 1119 9.20 8.30 +.67 -18.2sFortinet Q FTNT 63.72 35.44 1315 62.53 7141 63.72 60.83 +.53 +43.1tFortis n N FTS 1.70 5.4 38.24 30.94 204 31.49 2004 32.02 30.94 -.33 -14.1Fortive n N FTV .28 .4 80.31 62.05 1448 78.20 8000 78.40 73.68 +4.39 +8.1FortressBio Q FBIO 5.54 3.02 78 3.31 397 3.57 3.25 -.10 -17.0FortB pfA Q FBIOP 2.34 10.7 24.80 20.01 4 21.94 19 22.79 21.50 -.06 -3.6FortTrInf n N FTAI 1.32 7.5 20.13 15.45 141 17.52 754 17.82 17.44 +.05 -12.1FortunaSlv N FSM 23 6.08 4.03 450 5.51 2777 5.68 5.49 -.03 +5.6FBHmSec N FBHS .80 1.4 20 73.62 53.56 2212 58.52 10032 58.60 56.67 +1.72 -14.5ForumEn N FET 17.97 10.05 1445 12.80 5378 14.18 12.50 -1.25 -17.7ForwrdA Q FWRD .60 1.0 27 64.80 49.88 137 60.41 841 60.78 59.19 +.10 +5.2Forward h Q FORD 25 4.45 1.02 309 1.52 1474 1.61 1.48 -.01 +23.6ForwdPh Q FWP 23.12e 9.70 1.63 39 2.65 286 3.01 2.55 -.26 -28.0sFossil Grp Q FOSL 28.50 5.50 1405 28.40 12743 28.78 24.17 +4.70 +265.5Foster Q FSTR .16 .7 30.30 17.00 18 23.95 107 24.75 23.30 +.20 -11.8FoundBld n N FBM 16.40 11.03 159 15.56 700 15.71 15.31 +.05 +5.2sFndtnMed Q FMI 109.30 31.70 267 97.75 2446 109.30 93.70 -5.15 +43.3FourCorP s N FCPT 1.10 4.8 18 26.96 21.28 353 22.85 1467 23.09 22.67 -.03 -11.1

Continued from previous pageNYSE, NYSE American and Nasdaq Exchanges

Continued on next page

Exch. 52-week Vol Friday Vol Weekly YTDName Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg

Exch. 52-week Vol Friday Vol Weekly YTDName Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg

MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Saturday, June 9, 2018

FourSeEd n N FEDU 3.32 55.3 10 10.45 5.67 224 6.00 297 6.84 6.00 -.84 -33.3FoxFactory Q FOXF 31 46.80 31.55 161 42.20 766 43.00 40.52 +1.70 +8.6Francesca Q FRAN 33 12.69 4.51 1474 6.51 8673 6.69 5.35 +.56 -10.9FrancoN g N FNV .96f 1.4 68 86.06 66.19 322 70.68 2023 72.01 70.20 +.57 -11.6FrankCov N FC 31.20 17.35 24 29.25 143 29.45 28.06 +1.10 +41.0sFrankElec Q FELE .48f 1.0 29 48.70 37.60 121 48.45 553 48.70 46.90 +1.45 +5.6FrankFn n N FSB .40p 18 42.65 30.30 93 37.50 404 37.95 35.30 +1.45 +10.0FrankLibInt N FLQH 28.16 23.58 0 25.51 1 25.55 25.43 +.31 +.7FrankLibEm N FLQE 35.59 29.67 73 31.90 115 32.22 31.69 -.05 -3.5FrankLibGl N FLQD 30.47 27.37 0 28.00 3 28.00 27.71 +.27 -3.8FrankLbGlE N FLQG 32.51 27.68 30.84 7 30.90 30.66 +.61 +.9FrnL LoV n N FLLV 32.50 28.32 1 31.52 3 31.56 31.03 +.52 +4.1tFrnkLInvGr N FLCO 24.89 23.51 23.62 103 23.63 23.51 -.04 -4.7FrnL IntO n N FLIO 31.52 26.84 28.82 5 28.94 28.82 -.38 -2.0FrkL US Eq N FLQL 30.33 25.55 1 29.84 15 29.84 29.52 +.53 +3.2sFrkL US Sm N FLQS 29.30 24.17 29.19 1 29.30 29.19 +.45 +11.5FrkL USMid N FLQM 29.28 24.87 29.02 1 29.02 28.49 +.70 +3.7FrankRes N BEN .92f 2.7 11 47.65 31.67 2244 34.41 10007 34.86 33.30 +.29 -20.6FrkShDGv A FTSD 1.55e FrkStPrp A FSP .36f 4.6 10 11.74 7.08 329 7.87 2153 8.54 7.84 -.56 -26.7tFrkLtdDur A FTF .74 6.8 12.13 10.85 74 10.93 644 11.03 10.85 -.03 -7.6tFrkUnv N FT .47 7.2 7.39 6.56 65 6.56 278 6.70 6.56 -.11 -8.5FranksIntl N FI .30 4.1 9.15 4.93 666 7.24 5281 7.49 7.04 -.04 +8.9FredsInc Q FRED .24 13.9 13.71 1.30 748 1.73 9098 1.82 1.40 +.35 -57.3FrptMcM N FCX .20 1.1 12 20.25 11.12 10286 18.03 71592 18.38 17.14 +.91 -4.9FrghtCar lf Q RAIL .36 2.1 20.46 12.53 63 16.92 315 17.62 16.36 -.45 -.9FreqElec Q FEIM 10.59 7.53 73 7.99 203 8.50 7.87 -.20 -14.6FresenMd N FMS .51e 1.0 57.94 44.88 75 51.23 533 51.36 49.79 +1.64 -2.5FDelMnt N FDP .60 1.4 19 52.64 43.02 140 43.48 893 45.04 43.12 -1.18 -8.8sFreshpet Q FRPT 24.45 14.10 141 23.30 1101 24.45 22.50 +.95 +23.0FriedmInd A FRD .12f 1.9 6.79 5.15 6 6.31 75 6.65 6.11 +.01 +11.1sFronteo Q FTEO 22.41 10.68 6 23.00 13 23.01 19.97 +3.00 +83.9FrontC pf Q FTRPR 11.13 89.6 20.48 7.68 558 12.41 1825 12.96 12.34 -.18 +42.5Frontr rs Q FTR 2.40 32.7 21.00 6.08 1723 7.33 13759 7.75 7.24 -.16 +8.4Frontlne rs N FRO .60e 6.50 3.79 554 5.59 2515 5.86 5.53 -.11 +21.8FuelTech Q FTEK 1.83 .71 37 1.12 184 1.20 1.09 -.03 FuelCell rs Q FCEL 2.49 .95 736 1.75 5677 1.98 1.71 -.18 +2.9FulgentG n Q FLGT 7.90 2.73 2 3.93 61 4.00 3.67 +.05 -10.3FulingGbl n Q FORK 6.00 3.00 13 3.55 37 3.75 3.50 -.15 -10.1FullHseR Q FLL 4.10 2.10 11 3.39 228 3.49 3.21 -12.9FullerHB N FUL .62f 1.1 27 58.74 46.62 224 54.72 1675 54.76 51.08 +2.88 +1.6FultonFncl Q FULT .48f 2.7 18 19.90 16.45 697 17.75 4748 17.95 17.21 +.50 -.8sFunko n Q FNKO 63 11.34 5.81 659 11.99 1466 12.37 10.26 +1.79 +80.3FutFintch lf Q FTFT 8.00 1.30 152 2.22 393 2.30 2.07 +.04 -46.8FutureFuel N FF .24a 1.7 17 16.22 11.32 65 13.88 467 14.00 13.44 +.46 -1.5FuweiF rs Q FFHL 4.93 2.39 1 3.51 9 3.66 3.35 -.13 +19.4

- G -:GWilliFood Q WILC 22 7.66 5.11 7.00 17 7.19 6.89 -.01 -2.6G1Thera n Q GTHX 52.76 12.04 212 40.25 2468 43.70 36.15 -3.35 +102.9GAMCO s N GBL .10f .4 32.60 23.97 11 25.70 67 26.66 25.31 -.43 -13.3GATX N GATX 1.76f 2.4 13 76.26 56.00 255 72.12 1197 73.88 71.55 -.67 +16.0GATX 66 N GMTA 27.00 22.81 60 26.50 185 26.75 25.06 +1.40 +.9GCI Lb A n Q GLIBA 55.47 41.33 593 43.10 2838 43.44 41.39 +1.55 -21.2GCI Lb pfA Q GLIBP .13e 24.67 18.40 4 24.23 22 24.30 23.50 +.42 +6.5GCP ApT n N GCP 29 34.79 27.25 405 32.25 1992 32.70 31.45 +.25 +1.1GDL Fund N GDL .64 6.8 10.35 9.13 7 9.36 101 9.50 9.27 +.04 -3.8GDS Hld n Q GDS .46p 42.33 6.90 631 39.81 6582 41.22 37.73 +2.23 +76.7GGP Inc N GGP .88 4.3 30 24.37 18.83 4255 20.67 29843 20.73 20.25 +.31 -11.6GGP Inc pfA N GGPpA 1.59 6.6 25.85 23.80 16 24.07 162 24.53 24.00 -.18 -4.6GMAC CpT N ALLYpA 2.03 7.8 26.90 25.46 350 26.04 889 26.30 26.01 -.15 +.3GMS Inc n N GMS 15 39.98 27.21 558 29.75 2027 30.06 28.94 +.35 -21.0tGNC N GNC .80 23.0 3 10.95 2.90 3141 3.48 13842 3.60 2.90 +.29 -5.7GP Strat N GPX 25 31.25 19.00 19 19.20 193 19.95 19.00 -.05 -17.2GSE Sy Q GVP 14 3.65 2.35 8 3.20 62 3.35 3.10 -1.5GSI Tech Q GSIT 8.94 6.05 39 7.64 183 7.72 7.51 +.01 -4.0GSV Cap Q GSVC 5 9.39 3.83 77 6.74 626 6.92 6.69 -.02 +23.7GTT Comm N GTT 62.32 28.30 440 47.70 2686 50.25 45.60 +1.65 +1.6GTY Tch n Q GTYH 10.45 9.75 10.01 1006 10.03 10.00 +.01 +.8GTY Tc un Q GTYHU 11.00 10.14 5 10.35 12 11.00 10.35 -.65 +.3sG-III s Q GIII 30 51.20 19.26 774 49.02 10427 51.20 41.75 +6.86 +32.9GTx Inc rs Q GTXI 23.40 2.73 60 19.29 508 20.54 18.70 -.90 +51.8GW Pharm Q GWPH 164.76 92.65 246 158.54 1590 163.70 155.62 -3.68 +20.1GWG Hldgs Q GWGH 10.95 7.28 1 7.45 19 8.29 7.36 -.35 -10.5sGabCvInc N GCV .48 7.4 6.68 4.91 41 6.45 264 6.68 6.19 +.27 +9.3GabCv pfB N GCVpB 1.50 5.7 27.14 25.53 0 26.12 2 26.12 25.80 +.12 -1.4GabDvInc N GDV 1.32 5.8 24.97 21.10 78 22.81 578 22.86 22.41 +.44 -2.6GabDiv pfA N GDVpA 1.47 5.7 27.49 25.26 1 25.70 18 25.87 25.61 +.13 -1.7GabDiv pfD N GDVpD 1.50 5.8 27.40 25.36 4 25.72 12 26.15 25.60 -.03 -2.4GabDiv pfG N GDVpG 1.31 5.2 26.17 24.10 11 25.16 36 25.36 25.01 +.06 -.7GabelliET N GAB .60 9.3 6.65 5.87 644 6.42 2623 6.45 6.28 +.15 +3.7GabllE pfD N GABpD 1.47 5.7 26.78 25.27 1 25.71 4 25.79 25.59 +.15 -1.5GabllE pfG N GABpG 1.25 5.1 25.25 23.45 3 24.70 12 24.74 24.18 +.50 Gabeli pfJ N GABpJ 26.72 24.42 6 25.45 18 25.45 25.23 +.05 -.4GabEq pfH N GABpH 1.25 5.0 25.34 22.50 2 24.83 30 24.86 24.46 +.23 -1.2GabGSmM N GGZ 13.61 11.73 7 12.24 53 12.28 12.08 +.16 -3.9GabGSm pfA N GGZpA 1.36 5.3 27.63 24.16 25.47 1 25.47 25.47 +.18 -.1GabGUtil A GLU 1.20 6.6 21.96 18.00 10 18.21 62 18.98 18.19 -.12 -14.5GabGUtil pf A GLUpA 3.00 6.0 53.64 47.33 9 50.37 11 50.45 50.21 +.04 +.3GabGoAn n A GGO 24.74 16.18 16 20.40 39 22.00 19.15 +.07 +13.1sGabGo pfA A GGOpA 44.90 42.00 44.90 0 44.90 44.90 +2.90 +4.4GabHlthW N GRX .52 5.2 10.97 9.12 39 9.98 245 10.05 9.81 +.18 -3.3GabHlt pfA N GRXpA 1.44 5.6 26.91 25.02 1 25.53 7 25.54 25.43 +.16 -1.1GabHlt pfB N GRXpB 1.47 5.7 27.57 25.49 25.84 2 25.97 25.84 -.07 -1.9GabMultT N GGT .88e 9.3 10.09 8.42 55 9.44 278 9.54 9.40 -.01 +2.6GabMT pfB N GGTpB 1.50 5.8 27.18 25.26 0 25.84 0 25.84 25.67 +.08 -1.6GabMul pfE N GGTpE 25.30 22.97 5 23.94 27 23.94 23.45 +.49 -4.6GabFood n Q FOANC 100.10 99.90 100.04 GabUtil N GUT .60 10.3 7.20 5.68 177 5.80 992 5.85 5.76 -.01 -18.3GabUt pfA N GUTpA 1.41 5.5 26.50 24.89 1 25.72 5 25.72 25.47 -.13 +.5GabUtil pfC N GUTpC 26.19 24.54 1 25.22 9 25.25 25.09 +.11 -.9Gafisa rs N GFA 12.99 5.53 14 6.89 86 6.89 5.90 +.25 -45.4sGaiam A Q GAIA 20.50 10.35 97 19.25 469 20.50 18.75 +.40 +55.2Gain Cap N GCAP .24 3.0 13 13.26 5.66 196 8.12 1172 8.37 8.08 -.10 -18.8Galapag n Q GLPG 121.09 72.90 41 103.04 245 105.89 101.75 +.84 +9.9GalectinTh Q GALT 6.74 1.28 1446 6.17 3611 6.17 4.75 +1.28 +84.7Gallaghr N AJG 1.64 2.4 26 72.77 56.20 527 67.78 3637 67.79 65.79 +1.55 +7.1GalmedPh Q GLMD 8 12.22 3.61 57 6.80 524 8.29 6.36 +.37 -25.7GamGldNR A GGN .84 16.2 5.77 4.80 213 5.20 1838 5.21 5.11 +.06 -.2GamGld pfB A GGNpB 1.25 5.3 25.30 22.50 3 23.41 21 23.47 22.89 +.47 -5.7GamNRG&I N GNT .84 13.0 7.23 6.00 57 6.44 216 6.50 6.34 +.06 -4.0GamNR pfA N GNTpA 1.30 5.5 26.27 22.77 1 23.58 14 23.72 23.44 +.19 -5.7GameStop N GME 1.52 10.5 22.37 12.20 5030 14.53 26621 14.69 13.44 +.81 -19.1Gam&Lsr n Q GLPI 2.52 7.2 20 39.32 32.51 1223 35.18 6097 36.82 35.04 -.02 -4.9GamngPtrs Q GPIC .12e 12.50 8.18 7 8.70 12 8.90 8.51 -.05 -22.6Gannett n N GCI .64 6.1 12.38 7.94 986 10.44 9124 10.72 10.32 +.09 -9.9Gap N GPS .97 3.1 16 35.68 21.02 4203 31.74 34560 31.83 28.87 +2.78 -6.2GardDnv n N GDI 38.00 19.91 1388 31.84 5898 33.48 31.48 -.50 -6.2Garmin Q GRMN 2.04 3.3 20 65.96 49.80 641 61.85 3476 62.06 60.81 +.46 +3.8sGarrisnCap Q GARS 1.12 12.9 8 8.95 7.77 74 8.70 464 8.95 8.26 +.19 +7.3Gartner N IT 42 142.16 111.57 365 137.73 2543 138.21 132.88 +5.08 +11.8GasLogPt N GLOP 2.09f 8.7 11 25.55 21.80 146 23.95 1203 24.55 23.90 -.15 -3.2GasLPt pfA N GLOPpA 27.24 25.06 6 26.41 134 26.75 26.21 +.55 +1.2GasLog N GLOG .56 3.2 36 22.55 13.55 234 17.75 967 18.20 17.50 -.05 -20.2GasLog pfA N GLOGpA 2.19 8.1 27.63 25.48 1 26.97 19 27.19 26.36 +.66 +1.4GastarExp A GST 1.39 .38 693 .63 4304 .69 .62 -.03 -40.0Gastar pfA A GSTpA 2.16 15.7 19.10 6.40 44 13.75 61 15.75 13.52 -.97 -23.3Gastar pfB A GSTpB 2.69 15.8 22.50 8.46 8 17.00 21 17.69 16.65 -.46 -10.0GatesInd n N GTES 29 18.72 14.60 564 15.72 2185 15.92 14.70 +.90 -13.1GazitGlobe N GZT .37e 3.9 11.00 9.01 3 9.52 31 9.79 9.49 -.26 -9.6GeeGroup A JOB 5.62 2.00 2 2.33 35 2.77 2.28 -.21 -16.2Gemphire n Q GEMP 21.59 4.75 93 7.11 743 7.49 6.74 +.39 -10.5sGencoSh rs N GNK 20.07 8.47 190 19.77 1001 20.07 18.57 +1.00 +48.4tGencor s Q GENC 40 18.45 14.85 16 15.70 136 15.80 14.85 -.10 -5.1Generac N GNRC 18 53.78 35.18 250 51.06 1602 51.31 50.00 +.62 +3.1GAInv N GAM 1.15e 1.0 36.59 32.20 20 35.18 93 35.21 34.57 +.66 +2.3tGAInv pfB N GAMpB 1.49 5.8 27.11 25.55 5 25.66 44 25.98 25.55 +.08 -3.5GenDynam N GD 3.72 1.8 21 230.00 191.00 1318 202.58 7310 204.66 199.05 -.89 -.4GenElec N GE .48 3.4 29.47 12.73 50228 13.93 345186 14.21 13.52 -.17 -20.3GenFin Q GFN 11.30 4.50 47 10.60 208 11.20 10.53 -.50 +55.9GenFin pfC Q GFNCP 8.90m 8.7 104.67 92.75 1 102.70 1 103.20 101.22 +.83 +2.3GenFin 21 Q GFNSL 2.03 7.9 26.50 24.08 10 25.56 31 25.65 25.47 +.01 +1.2GenMills N GIS 1.96 4.6 11 60.69 41.01 5083 42.91 30026 43.54 41.82 +.31 -27.6GenMoly A GMO .51 .28 70 .41 599 .43 .39 -.00 +24.0GenMotors N GM 1.52 3.4 46.76 33.86 8549 44.25 73610 44.37 43.16 +1.43 +8.0Gener8M n N GNRT 6.94 4.17 943 6.70 2895 6.90 6.63 +.04 +1.2Gensco N GCO 45.90 20.90 335 41.05 3138 45.25 37.92 -2.30 +26.3GenesWyo N GWR 27 84.40 63.70 277 80.13 1436 80.22 77.68 +1.11 +1.8GenesisEn N GEL 2.88f 12.3 57 32.59 18.42 773 23.46 2876 23.70 22.26 +1.04 +5.0sGenesisHlt N GEN .24 10.5 2.50 .60 573 2.29 5129 2.50 2.15 +.07 +200.1GeneticT rs Q GENE 2.05 .70 90 1.16 376 1.21 1.07 +.04 GenieEn n N GNE .30 5.8 8.01 3.82 77 5.16 289 5.44 5.10 -.23 +18.3GenieE pfA N GNEpA .64 8.7 7.94 6.85 0 7.31 26 7.38 7.26 -.02 -.4GeniusBr n Q GNUS 4.37 2.01 1 2.88 74 2.97 2.64 +.09 +5.9GenMark Q GNMK 13.50 3.63 163 7.06 1256 7.59 7.04 -.20 +69.3GenoceaB Q GNCA 6.78 .79 385 .91 2581 .99 .90 -.03 -21.4sGenomic Q GHDX 52.39 26.54 396 51.46 3383 53.65 42.46 +11.78 +50.5Genpact N G .30 20 34.79 26.83 753 30.66 3733 31.42 30.31 +.38 -3.4Genprex n Q GNPX 19.45 3.84 72 10.33 306 11.21 9.78 -.42 +119.8sGentex Q GNTX .44f 1.8 16 24.60 16.59 2867 24.39 11454 24.65 24.00 +.33 +16.4Gentherm Q THRM 42 40.80 29.50 172 37.15 935 38.40 35.91 +1.05 +17.0GenuPrt N GPC 2.88f 3.0 22 107.75 79.86 774 94.62 3920 94.82 91.50 +3.87 -.4Genworth N GNW 3 4.15 2.66 5621 3.81 25934 3.96 3.47 +.26 +22.5GeoGrp s N GEO 1.88 7.5 15 33.40 19.05 508 24.97 3012 25.57 24.81 -.03 +5.8sGeoPark N GPRK 18.20 6.48 542 17.35 2178 18.20 15.75 +1.39 +75.1GaPw 77 n N GPJA 26.14 23.01 33 24.91 229 24.99 24.74 +.12 -2.7GeospcT hs Q GEOS 18.71 9.18 88 12.53 585 13.00 11.00 +1.32 -3.4Gerdau N GGB .02e .5 5.32 2.60 10625 3.84 76129 4.38 3.52 -.25 +3.2GerABcp s Q GABC .60 1.6 21 39.02 30.62 30 37.14 453 37.51 36.55 +.57 +5.1GerNew N GF 1.23e .4 21.49 15.85 29 19.17 118 19.25 18.79 +.43 -1.4GeronCp Q GERN 6.68 1.74 3030 3.77 15831 4.08 3.63 -.25 +109.4GettyRlty N GTY 1.28 4.8 14 29.89 22.68 126 26.61 634 26.97 26.35 -.03 -2.0tGevo rs Q GEVO 19.20 3.39 106 3.43 2494 5.50 3.23 -1.17 -70.9Gibraltar Q ROCK 19 40.60 25.61 168 40.40 1165 40.45 39.00 +1.30 +22.4GigCapit n N GIG 10.22 9.60 0 9.89 203 9.89 9.85 +.03 +2.6GigaMda rs Q GIGM 4.37 2.36 15 3.16 309 3.35 2.93 +.24 +3.9GilatSatell Q GILT 9.22 4.12 8 8.66 51 8.70 8.15 +.47 +12.0Gildan s N GIL .45 1.5 17 34.19 27.89 257 28.93 1459 29.53 28.61 +.02 -10.4GileadSci Q GILD 2.28 3.2 8 89.54 63.76 5837 71.91 51148 72.28 67.95 +3.61 +.4sGlacierBc Q GBCI .92f 2.2 23 41.40 31.38 432 41.23 1977 41.40 39.29 +2.04 +4.7GladstnCap Q GLAD .84 9.1 9 9.95 7.80 125 9.19 414 9.25 9.07 +.08 -.2Gladst24 pf Q GLADN 1.50 5.9 26.14 24.60 3 25.61 14 25.61 25.26 +.22 -.9GladstnCm Q GOOD 1.50 8.0 23.29 16.78 97 18.65 553 19.04 18.52 -.09 -11.4GladCm pfA Q GOODP 1.94 7.3 27.25 25.25 1 26.62 3 26.75 26.49 +.12 +.8Gladstn pfB Q GOODO 1.88 7.0 27.80 25.33 3 26.80 12 26.97 26.54 +.15 +2.8GladCm pfD Q GOODM 1.75 7.0 26.27 24.56 8 24.98 28 25.38 24.78 +.13 -3.6sGladstInv Q GAIN .80a 6.9 16 11.66 9.00 176 11.67 873 11.83 11.34 +.30 +4.6GladInv pfB Q GAINO 1.69 6.7 25.90 25.12 25.37 5 25.37 25.30 +.07 +.2GladInv pfC Q GAINN 1.63 6.4 26.98 25.08 0 25.33 7 25.37 25.25 -.04 -.5GldsInv pf D Q GAINM 1.56 6.1 26.35 25.07 1 25.40 7 25.40 25.22 +.18 -.8GladstLnd Q LAND .53 4.2 87 14.29 11.10 62 12.72 264 12.90 12.60 -.04 -5.3GladLnd pfA Q LANDP 1.59 6.2 26.94 25.36 25.50 5 25.77 25.50 -.02 -1.4Glatfelter N GLT .52 2.9 14 23.85 15.76 90 18.14 752 18.46 17.54 +.43 -14.9Glaukos n N GKOS 44.76 23.08 479 39.94 1764 40.05 37.03 +1.59 +55.7GlaxoSKln N GSK 2.89e 7.0 44.45 34.52 1783 41.02 8752 41.08 40.31 +.27 +15.6GlenBurnie Q GLBZ .40 3.4 26 13.42 10.34 11.60 13 11.70 11.60 -.10 +4.9GblBldT n Q GBT 68.05 24.03 893 46.15 3638 51.65 45.63 -3.60 +17.3GblBrCopp N BRSS .24 .7 12 36.50 27.50 59 32.10 363 32.65 31.65 +.20 -3.0GblEagEnt Q ENT 3.84 .87 578 2.48 4679 2.60 2.20 +.06 +8.3GlbIndem Q GBLI 26 49.91 32.22 20 39.70 104 40.99 38.54 +1.15 -5.5GlbIndm 45 Q GBLIZ 1.94 7.6 26.24 25.02 0 25.64 11 25.64 25.40 +.20 -.9GlbIndem 47 Q GBLIL 1.97 7.7 26.24 25.20 2 25.70 36 25.77 25.50 -.04 -.7GlbMed n N GMRE .20p 10.25 6.34 62 8.80 364 9.07 8.78 -.16 +7.3GlMed pfA N GMREpA 1.88 7.6 25.82 23.50 4 24.77 16 25.00 24.45 -.03 -2.2GlobNetL n N GNL .94 4.9 31 22.85 15.55 290 19.43 1994 19.81 19.40 +.04 -5.6GlNetL pfA N GNLpA 1.81 7.4 25.97 24.06 4 24.57 32 24.74 24.46 +.07 -4.3GlobPtrs N GLP 1.85 10.8 18.80 15.17 48 17.20 178 17.50 17.10 -.30 +3.0GlobPay s N GPN .04 39 118.94 87.30 988 117.08 5468 118.50 113.19 +3.68 +16.8GlSlfStor n Q SELF .26 6.2 5.19 3.92 19 4.19 100 4.29 4.00 -.02 -9.1GlbShipLs N GSL .40 29.2 1.94 .97 37 1.37 167 1.45 1.35 -.06 +18.2GlbShip pfB N GSLpB 2.19 9.0 25.36 20.00 2 24.46 17 24.89 24.40 -.12 +2.3

GlWatRs n Q GWRS .28 3.1 10.00 8.40 5 9.07 84 9.24 8.75 -.03 -2.9GlbXNordic N GXF .83e 3.8 24.68 21.50 13 22.10 19 22.22 22.02 +.01 -2.6GbXSpDvE N SDEM .63e 17.90 15.03 2 15.08 21 15.44 15.05 -.23 -7.4GbXSpdvRE Q SRET 1.24 8.2 15.88 13.72 21 15.09 205 15.24 14.96 -.04 -2.9GbXUSRota N SCTO .12p 28.03 24.51 0 26.87 2 26.89 26.56 +.24 +2.1GblXEffic N EFFE .16p 27.69 25.00 26.47 0 -.6GblXPortgl N PGAL .36e 2.8 13.33 11.06 43 12.92 296 13.04 12.71 +.28 +8.7GblXColum N GXG .41e 3.8 11.51 9.33 94 10.73 1153 10.99 10.69 -.15 +7.1GblXEmFtr N EMFM .40e 1.8 26.16 21.04 2 22.55 15 23.06 22.45 -.06 -6.0GbXMLP&E N MLPX .60 4.6 14.60 11.36 71 13.05 982 13.23 13.01 -.03 -4.0GblXChMat N CHIM .24e 1.1 24.12 16.22 21.56 1 21.64 21.07 +.53 +3.4GblXArg N ARGT .09e .3 38.46 27.40 101 30.86 359 31.37 29.94 +1.02 -12.6GblXSDvUS N DIV 1.93 7.8 25.98 23.43 33 24.74 283 24.85 24.50 +.05 -3.4GXSupInPf N SPFF .99 8.3 12.96 11.65 33 11.87 274 11.90 11.80 -.02 -2.4sGblXGuru N GURU .28e .9 31.90 26.57 4 31.75 49 31.90 31.31 +.51 +6.9GbXGreece N GREK .13e 1.4 11.56 8.57 385 9.25 2778 9.51 9.18 -.11 -10.0GblXChCon N CHIQ .12e .6 19.96 14.43 75 19.73 1834 19.83 19.26 +.46 +5.7GblXSocM Q SOCL 39.03 27.39 56 36.59 262 36.86 35.79 +.83 +11.0GblX MLP N MLPA .90e 9.5 11.14 8.14 670 9.44 4228 9.54 9.38 +.04 -4.3GblXFertil N SOIL .25e 2.3 11.01 9.18 3 10.72 17 10.72 10.40 +.29 +1.8GblXChiEn N CHIE .41e 3.1 13.77 10.55 2 13.43 45 13.50 12.93 +.23 +18.2GblXSupDv N SDIV 1.42e 6.5 22.60 20.09 205 21.00 895 21.08 20.85 +.09 -3.6GlbXChiFn N CHIX .34e 1.8 21.04 15.10 14 18.72 69 18.98 18.60 +.27 +4.0GbXSEAsia N ASEA .42e 2.4 18.44 14.95 5 17.15 94 17.25 16.84 +.28 +.9GblXPakist N PAK 17.12 11.16 12 12.30 89 12.40 12.00 +.35 -.6GblXChiInd N CHII .35e 2.3 16.58 13.44 15.23 3 15.78 15.13 -.07 -.3sGblXNorway N NORW .83e 5.6 14.82 11.19 31 14.72 621 14.84 14.30 +.44 +12.1GbXNsChiT Q QQQC .07e .2 34.11 24.51 7 31.55 33 31.99 31.00 +.59 +2.1GblXScUS n N SCIU 32.53 28.49 6 31.98 88 31.98 31.59 +.39 +3.4GblXScEu n N SCID 29.75 26.22 1 27.96 4 28.10 27.81 +.36 +.9GblXScAs n N SCIX 27.08 24.06 0 26.18 5 26.49 26.11 +.24 +1.1GblXScJp n N SCIJ 33.72 28.85 0 31.33 2 31.37 31.16 +.21 -1.2sGbX Auto n Q DRIV 15.78 14.56 9 15.62 48 15.78 15.45 +.26 +2.2GblX Icon ef N LOGO 16.00 GbX US pf n N PFFD 26.22 23.70 22 24.42 165 24.46 24.15 +.22 -1.8GbXNigeria N NGE .31e 1.4 27.10 17.64 7 21.59 63 21.90 20.27 +.68 -.6GbX US Inf N PAVE 17.80 13.80 19 16.93 137 16.95 16.55 +.29 +.9GblFound n N BOSS 20.72 15.50 0 19.69 7 19.70 19.43 +.33 +13.7GblX SupDv Q EFAS 19.06 17.18 4 17.60 12 17.75 17.43 +.04 -2.8GblXYldco Q YLCO .51 4.3 12.89 11.36 11 11.79 33 11.86 11.70 +.04 -6.3GblX Rob n Q BOTZ 27.42 18.41 616 23.50 3909 23.65 23.36 +.04 -.8GlbXCon ef Q KRMA 20.83 17.33 3 20.32 41 20.32 19.95 +.41 +4.6sGblXMilTh Q MILN 22.30 17.31 21 22.30 81 22.30 21.71 +.65 +15.8GbX Longv Q LNGR 21.38 18.04 0 20.70 10 20.82 20.55 +.14 +6.4GlX Intrn n Q SNSR 21.41 17.66 36 20.57 145 20.92 20.23 +.29 +3.6sGbX HlthW Q BFIT 19.14 15.68 0 18.98 9 19.14 18.84 +.54 +13.9GblXSupdiv Q ALTY 1.25 8.4 16.00 14.06 1 14.83 31 15.10 14.81 -.10 -3.1sGlX Fintc n Q FINX 26.77 17.90 104 26.56 725 26.77 25.92 +.83 +21.0GlbXCop rs N COPX .43e 1.6 29.34 19.28 40 27.17 315 27.89 25.95 +1.26 -.7GlbXSilv rs N SIL 36.36 28.21 84 30.21 466 30.82 30.06 -.33 -7.4GlbXLith rs N LIT 41.21 28.71 200 34.25 1512 34.68 33.79 +.64 -11.6GbX Gold rs N GOEX 25.21 20.08 4 22.80 44 23.10 22.56 +.12 -2.2GbXUran rs N URA 16.36 11.81 201 14.27 3011 14.75 13.43 +.91 -5.2GlXCatholc Q CATH 35.58 29.65 4 34.34 18 34.41 33.87 +.58 +4.3GlblScape A GSB .06 1.6 21 5.51 3.27 49 3.85 198 3.98 3.74 +.06 +8.5tGlobalstar A GSAT 2.30 .49 4995 .51 24197 .57 .49 -.04 -61.2GlobantSA N GLOB 56 55.74 34.82 213 54.27 968 54.57 52.45 +1.96 +16.8GlobusM rs Q GLBS 2.26 .71 253 .75 2792 .95 .72 +.01 -35.0sGlobusMed N GMED 48 57.55 27.79 716 56.97 3673 57.55 54.96 +1.02 +38.6Glowpoint A GLOW .65 .15 148 .19 519 .20 .19 -.01 -47.8sGluMobile Q GLUU 6.06 2.42 2053 5.62 13405 6.06 5.49 -.15 +54.4GlycoMim Q GLYC 26.05 10.06 461 18.37 1869 18.99 17.27 +.49 +9.4sGoDaddy n N GDDY 74.71 40.59 1099 72.64 7470 74.71 71.53 -.97 +44.5Gogo Q GOGO 14.76 4.55 701 5.01 7077 5.30 4.82 +.02 -55.6GolLinhs s N GOL 14.48 4.40 810 6.53 4338 7.64 5.84 -.45 -25.5GolLNGLtd Q GLNG .20 .7 35.54 19.32 942 27.10 8936 27.80 25.89 +1.03 -9.1GolLNGPt Q GMLP 2.31 15.0 23.46 14.27 533 15.35 3495 16.39 15.05 +.21 -32.7GolrLNG pf Q GMLPP 2.19 8.7 26.70 24.22 33 25.16 233 25.25 24.50 +.61 -3.3GoldFLtd N GFI .02e .6 4.70 3.33 1393 3.63 10940 3.68 3.57 +.08 -15.6GoldResrc A GORO .02 .3 76 6.44 3.37 172 6.05 1410 6.23 5.95 -.12 +37.5GoldStdV g A GSV 2.07 1.25 231 1.45 1233 1.57 1.45 -.09 -17.1Goldcrp g N GG .24 1.7 19 15.55 11.64 3454 14.16 17186 14.24 13.84 +.08 +10.9GoldBull n Q DNJR 8.50 4.40 1 6.59 79 6.74 5.81 +.13 +39.0GoldenEnt Q GDEN 30 34.75 16.63 274 30.19 1064 31.99 30.18 -.88 -7.5GoldenMin A AUMN .68 .36 61 .38 571 .41 .38 -.02 -12.7GoldenOc rs Q GOGL .40 4.6 9.95 5.43 99 8.69 796 8.89 8.54 +.22 +6.6GoldStr g A GSS 6 .92 .56 525 .69 2819 .70 .68 -.01 -22.5GldFld A GV 11 6.38 3.60 70 4.40 221 4.45 4.30 +.05 -10.2GoldS pfJ N GSpJ 1.38 5.2 28.35 25.43 96 26.28 427 26.37 25.94 +.26 -.9GS BDC n N GSBD 1.80 8.7 11 23.25 18.78 74 20.71 445 20.84 20.20 +.17 -6.6GS ActbtInt N GSIE 32.48 27.37 137 30.52 535 30.66 30.27 +.26 +1.7GS ActEM N GEM 39.44 30.92 101 35.44 548 35.81 35.05 +.20 -1.0GS ActEur N GSEU .60e 33.94 29.45 3 31.83 30 32.04 31.65 +.21 +.4GS ActJpn N GSIY 36.02 29.67 2 34.53 25 34.53 34.20 +.37 +2.6GS US LgC N GSEW 46.27 40.58 32 44.74 292 44.77 44.22 +.65 +2.9GS HYBd n N GHYB 50.32 48.05 1 48.55 5 48.58 48.33 +.25 -2.0GS CpBd n N GIGB 50.44 47.73 5 47.95 22 48.12 47.83 -.09 -4.5GS ActLgC N GSLC 57.42 47.73 247 56.27 1665 56.28 55.44 +.99 +5.5GS 0-1Yr n N GBIL 105.09 99.91 60 100.04 385 100.09 99.96 +.05 +.1GS Indus n N GVIP 57.97 47.20 3 56.54 47 56.67 55.50 +.94 +6.8sGS SCap n N GSSC 47.66 39.39 8 47.59 285 47.66 46.72 +.92 +9.9GSCI37 N GSC 28.00 17.55 0 26.28 6 26.77 26.19 -.54 +9.6GoldmanS N GS 3.20f 1.4 22 275.31 214.64 2253 233.39 11974 235.92 227.29 +5.04 -8.4GoldS pfK N GSpK 1.59 5.8 30.09 26.86 82 27.36 448 27.39 27.09 +.28 -4.2GoldS pfN N GSpN 28.34 25.95 32 26.56 162 26.59 26.30 +.19 -4.6GoldS pfB N GSpB 1.55 6.0 26.90 25.20 9 26.01 144 26.04 25.86 +.01 +.5GoldS pfC N GSpC 1.02 4.4 24.21 21.52 17 23.44 105 23.53 23.20 +.10 +3.0GoldS pfA N GSpA .96 4.2 24.46 21.25 33 22.83 148 22.89 22.63 +.16 +1.2GoldS pfD N GSpD 1.02 4.5 24.16 21.46 71 22.92 384 23.00 22.75 +.09 +1.4GS MLPEn N GER .64 9.9 7.48 5.25 156 6.48 1077 6.64 6.43 -.09 +5.4GS MLPInc N GMZ 1.38 15.1 10.33 7.55 132 9.13 520 9.25 9.03 +.03 +2.1GolubCap Q GBDC 1.28a 7.0 13 20.08 17.35 125 18.36 1143 18.60 18.13 +.13 +.9GoodTimes Q GTIM 3.75 2.25 43 3.65 207 3.75 3.50 -.10 +37.7GoodrPet n A GDP 15.75 8.20 44 12.18 166 13.57 11.86 -1.45 +11.6Goodyear Q GT .56 2.2 8 36.52 24.12 1651 25.31 12204 25.76 24.40 +.87 -21.7sGoosehIn n Q GSHD 18.99 10.78 292 19.50 1206 19.85 16.01 +3.27 +23.8GoPro Q GPRO 11.89 4.42 4786 5.84 18245 6.17 5.47 +.34 -22.9GordPoin n Q GRAQ 9.77 9.70 9.72 14 9.74 9.72 -.01 +.2GorsHl A n Q GSHT 10.40 9.85 0 10.05 1 10.08 10.04 +.05 +1.1GoresHl un Q GSHTU 10.75 10.25 10.50 1 10.50 10.50 -.25 +1.4GormanR N GRC .50 1.5 29 34.63 24.45 280 33.15 636 34.28 33.03 -.35 +6.2GovPrpIT Q GOV 1.72 12.1 23 22.99 11.87 328 14.19 3278 14.59 13.86 -.26 -23.5GovPrpIT46 Q GOVNI 1.47 5.7 26.37 24.28 16 25.59 114 25.60 25.41 +.01 -1.0vjGrace N GRA .96 1.3 22 77.37 58.48 914 74.18 4997 74.57 71.86 +1.37 +5.8Graco s N GGG .53 1.1 15 49.69 34.89 593 47.98 2500 48.00 45.83 +2.16 +6.1GrahamCp N GHM .36 1.4 18 27.50 17.97 27 25.70 186 26.82 25.52 -.80 +22.8GrahamH s N GHC 5.32f .9 22 625.45 536.90 24 600.05 138 600.90 576.55 +17.90 +7.5Graingr N GWW 5.44f 1.7 28 317.51 155.00 434 314.59 2632 315.73 306.26 +4.89 +33.2Grmrcy pfA N GPTpA 1.78 6.9 27.76 24.41 10 25.74 61 25.75 25.64 +.09 -4.4GrmPrTr rs N GPT 1.50 5.4 31.26 21.12 1230 27.59 11239 27.68 27.55 -.08 +3.5GranTrra g A GTE 3.52 1.93 1071 3.20 6308 3.30 3.15 -.07 +18.5sGrCanyEd Q LOPE 25 115.33 71.01 284 113.67 1270 116.25 111.79 +1.61 +27.0GraniteC N GVA .52 .9 29 68.58 46.88 261 59.11 1107 59.28 56.97 +1.93 -6.8GranitPnt n N GPMT 1.52f 8.2 56 19.30 16.15 140 18.51 707 18.63 18.30 +.07 +4.3sGraniteRE N GRP/U 2.30 42.53 36.24 7 41.23 19 42.53 40.64 +.71 +5.5Gran Gld n N BAR 142.87 123.68 10 129.72 49 129.94 129.10 +.49 -.5GranCom n N COMB 27.39 24.80 5 26.86 84 26.95 26.63 -.08 +2.6GranSP n N COMG 32.29 24.96 1 29.81 4 29.85 29.28 -.13 +7.7sGrphTInt n N EAF 20.01 14.44 1098 19.77 5778 20.24 18.15 +1.58 +27.5GraphPkg N GPK .30 2.0 15 16.74 12.65 4189 14.70 13557 14.91 14.13 +.09 -4.9Gravity rs Q GRVY 36 108.97 13.18 51 82.20 154 83.00 73.70 +9.44 -13.0GrayTelev N GTN 6 17.80 10.70 437 11.40 3242 11.60 10.70 +.50 -31.9tGrayTvA N GTN/A 15 15.30 9.50 0 9.70 3 9.80 9.50 -32.4GrtAjax n N AJX 1.20 9.2 8 15.40 12.27 27 13.05 254 13.27 12.97 -.13 -5.6GrtAjx24 n N AJXA 26.80 24.54 28 25.25 30 25.35 25.20 +.05 -.5GrtBasG g A GBG .09 GrElCp hn Q GECC 1.00 10.6 11.30 8.76 10 9.45 33 9.47 9.25 +.15 -4.0GrElm22 n Q GECCL 1.63 6.4 25.90 24.75 25.40 6 25.58 25.35 -.17 -.2sGrElm25 n Q GECCM 1.69 6.8 24.96 24.10 2 24.84 19 24.96 24.59 +.20 +1.5GrElm hn Q GEC 4.40 3.20 19 3.75 163 3.80 3.70 -.05 -7.4GrLkDrge Q GLDD 5.70 3.60 83 5.30 777 5.45 5.18 +.10 -1.9GtPanSilv g A GPL 1.46 1.06 218 1.21 1429 1.26 1.21 -.03 -6.2sGrtSoBc Q GSBC 1.12f 1.9 16 59.75 47.50 16 59.05 101 59.75 58.40 +.65 +14.3sGrtWstBcp N GWB 1.00f 2.2 18 46.03 33.27 174 45.25 1109 46.03 44.38 +.95 +13.7GreenBncp Q GNBC .10p 19 24.40 18.55 267 23.50 1536 23.55 22.45 +.80 +15.8GreenBrick Q GRBK 16 12.20 8.90 46 11.95 153 12.15 11.80 +5.8sGreenDot N GDOT 39 75.85 37.81 393 75.96 1469 76.03 72.55 +3.10 +26.1GreenPlns Q GPRE .48 2.3 23.70 15.60 311 20.45 2200 21.15 20.25 -.35 +21.4GrnP LP n Q GPP 1.90f 10.8 10 21.00 15.65 50 17.60 287 17.80 17.35 +.10 -5.9Greensky n Q GSKY 27.02 22.05 753 23.79 5736 26.88 22.57 -2.87 +1.8sGreenTrH n N GHG 23.29 10.75 103 22.57 1518 23.29 18.77 +1.74 +74.3GreenbCos N GBX .92f 1.9 10 54.45 41.45 426 49.00 2026 50.80 48.45 -1.10 -8.1GrCB NY s Q GCBC .39 1.3 23 38.00 22.16 1 29.95 9 30.90 29.50 -.15 -8.1Greenhill N GHL .20 .7 28.55 13.80 638 27.65 2975 27.90 26.05 +1.25 +41.8Greenlight Q GLRE 23.15 14.10 169 15.70 2167 16.20 14.70 +1.00 -21.9Greif A N GEF 1.68 2.9 19 65.60 47.97 605 58.21 2069 62.75 57.05 -1.06 -3.9Greif B N GEF/B 2.51e 4.2 14 71.95 52.50 19 60.30 96 64.30 59.25 -3.00 -13.0GrdsmHld n Q GSUM 13.99 3.68 136 6.25 827 7.05 6.12 -.61 -31.7Griffin Q GRIF .40f 1.0 33 42.69 28.29 4 42.05 18 42.59 40.91 -.05 +14.6Griffon N GFF .28f 1.2 24 24.50 17.45 79 22.75 420 23.55 22.35 -.20 +11.8GrifolsSA s Q GRFS .46e 1.9 25.18 19.92 671 24.21 2310 24.21 22.25 +2.25 +5.6Group1 N GPI 1.00 1.4 10 84.47 51.62 139 73.47 745 74.58 71.15 +2.20 +3.5Groupon Q GRPN 5.99 2.90 7190 4.69 49030 4.87 4.54 -.07 -8.0sGrubHub N GRUB 113.61 41.35 949 104.82 6656 113.61 102.06 -2.95 +46.0GAeroPac N PAC 2.78e 3.2 119.87 82.19 69 85.87 402 86.04 82.30 +1.32 -16.4GpAeroCN Q OMAB 1.71e 4.4 17 52.51 37.45 41 38.92 357 39.06 37.84 +.38 -6.2tGpoASur N ASR 3.31e 229.45 153.48 32 156.58 163 161.88 153.48 -3.29 -14.2GpoAvalAc N AVAL .40 4.6 9.51 7.86 93 8.73 463 8.89 8.57 +.06 +2.7GrpoFin Q GGAL .36e .7 73.45 36.09 1237 49.98 4681 50.99 42.64 +7.75 -24.1GpFnSnMx N BSMX .30e 4.1 10.82 6.99 7.35 +.5tGpoSimec A SIM 11.74 8.90 7 9.08 31 9.52 8.90 -.31 -2.9GpSuprvi n N SUPV 33.85 16.36 1501 19.23 5498 20.31 16.89 +2.44 -34.4GpTelevisa N TV 27.37 14.20 1344 17.35 9289 17.47 16.69 +.09 -7.1GuangRy N GSH .63e 2.1 37.43 24.43 13 29.34 19 29.60 29.11 +.42 -12.2sGuarntyBc Q GBNK .66 1.9 25 35.20 24.70 196 34.45 1840 35.20 34.10 +.35 +24.6GuarBcs n Q GNTY .56 1.7 21 37.36 28.00 5 32.75 45 33.00 32.53 -.11 +6.9sGuarFBc Q GFED .48 2.0 21 24.00 15.89 1 23.80 7 24.20 23.75 +.05 +6.6Guess N GES .90 4.0 26.15 11.12 937 22.44 7422 23.05 19.98 +2.51 +32.9GuggBAB N GBAB 1.66 7.8 23.29 20.97 23 21.36 150 21.74 21.36 -.10 -6.0GugCrdAllo N GGM 2.18 9.6 23.88 21.08 22 22.63 123 22.95 22.17 -.22 +3.2Gug LCap n N GMFL 28.81 24.75 27.33 +.6GugMCVal N RFV .86e 1.3 73.80 59.99 65.19 -6.6GugSCVal N RZV .67e .9 76.68 60.09 70.78 -3.2GugSCGth N RZG .56e .5 122.75 100.31 114.05 -.4GugEngy N RYE .79e 1.5 63.47 48.58 53.97 -7.4GugCnsDis N RCD 1.12e 1.1 108.68 89.16 97.66 -2.4GugEnhEq N GPM .96 10.8 9.42 7.72 135 8.86 780 8.87 8.67 +.23 -.4Gug 26CpBd N BSCQ 19.98 18.75 18.95 -3.8GugBlt24CB N BSCO .58 2.9 21.17 20.09 20.19 -3.3ClyWUSRE N WREI 1.53e 3.3 48.78 40.99 42.61 -10.0GugStrOp N GOF 2.19 10.1 21.85 18.80 134 21.66 784 21.67 21.29 +.36 +.4sGuidewire N GWRE 96.19 64.05 774 88.60 5435 96.19 85.40 -5.20 +19.3GulfIsland Q GIFI .04 .4 13.95 6.90 81 10.00 457 10.25 9.80 -25.5GulfRes Q GURE 3 2.05 1.31 57 1.47 235 1.49 1.37 +.04 -.3GlfmrkOf n A GLF 36.99 17.80 20 35.59 71 35.69 33.22 +.30 +24.9GulfportE Q GPOR 5 15.09 8.11 3867 10.29 21226 11.53 10.00 -1.11 -19.4Gyrodyne n Q GYRO 2.50e 22.84 18.91 20.06 12 21.00 20.06 -.54 -.1

- H -:H&E Eqp Q HEES 1.10 2.9 12 44.24 17.44 163 38.00 1112 38.33 34.92 +2.63 -6.5HCA Hldg N HCA .35p 16 106.84 71.18 1939 105.39 8263 105.49 103.66 +1.07 +20.0HCI Grp N HCI 1.50f 3.5 49.25 27.11 74 42.32 327 42.66 41.23 +.25 +41.5HCP Inc N HCP 1.48 6.1 14 33.67 21.48 2251 24.34 16972 24.56 23.82 +.01 -6.7sHD Supply Q HDS 12 43.98 28.97 2009 42.89 16095 43.98 40.83 +1.71 +7.1HDFC Bk N HDB .37e .4 110.77 85.56 556 102.77 2825 105.07 101.77 -2.97 +1.1HECO pfU N HEpU 1.62 6.2 28.45 25.05 0 26.22 2 26.22 25.65 +.48 -.9HFF Inc N HF 1.80e 15 51.74 32.32 352 34.65 1135 35.30 33.36 +1.27 -28.8HMG A HMG 16.33 8.94 2 14.81 24 15.40 13.34 +.36 +18.6sHMN Fn Q HMNF 17 19.70 16.61 4 19.35 27 19.70 19.20 -.10 +1.3sHMS Hldgs Q HMSY 43 22.44 11.01 234 22.10 1903 22.44 21.68 +.19 +30.4HNI Corp N HNI 1.18f 3.1 18 43.42 31.16 145 37.57 881 37.67 36.30 +.78 -2.6HP Inc N HPQ .56f 2.3 9 24.75 17.10 6779 23.71 50689 23.75 22.60 +1.03 +12.9HRG Grp N HRG 19.19 9.42 1587 13.02 11551 13.14 12.68 +.06 -23.2

Continued from previous pageNYSE, NYSE American and Nasdaq Exchanges

Continued on next page

Exch. 52-week Vol Friday Vol Weekly YTDName Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg

Exch. 52-week Vol Friday Vol Weekly YTDName Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg

MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Saturday, June 9, 2018

HSBC N HSBC 1.50e 3.0 55.89 43.24 751 49.38 5519 49.63 48.62 +.61 -4.4HSBC prA N HSBCpA 1.55 5.9 26.74 25.52 112 26.11 512 26.16 25.79 +.32 +1.1HTG Mol h Q HTGM 5.83 1.59 389 3.79 3078 4.34 3.76 -.12 +86.7HV Bcp n Q HVBC .50e 18.50 13.75 1 14.97 8 14.97 14.67 +.12 -1.6HabitRest Q HABT 58 18.75 8.10 320 9.85 1499 10.05 8.75 +1.00 +3.1HackettGp Q HCKT .34f 2.1 20 19.24 13.24 57 16.47 396 16.74 16.04 +.33 +4.8sHaemonet N HAE 87 96.32 38.47 715 94.04 3097 96.32 90.76 +3.03 +61.9Hailiang n Q HLG 88.92 7.70 45 80.78 259 82.00 78.62 +.29 +78.7HainCels lf Q HAIN 45.61 25.41 1401 28.30 8633 28.52 25.86 +2.40 -33.2HalconRs n N HK 9.07 3.69 4947 4.35 27543 4.57 4.01 -.21 -42.5HalladorE Q HNRG .16 2.1 8 8.40 4.79 62 7.48 607 7.98 7.32 -.05 +22.8Hallibrtn N HAL .72 1.5 57.86 38.18 9319 48.10 47468 49.49 47.39 -.80 -1.6HallmkFn Q HALL 11.83 8.62 52 9.99 177 10.26 9.89 +.03 -4.2Halozyme Q HALO 42 21.48 11.41 691 18.83 2982 19.08 18.11 +.24 -7.1sHalyrdHlt N HYH 29 59.14 37.76 375 57.96 2109 59.14 55.76 +2.05 +25.5HamiltnBc Q HBK 15.99 14.00 3 14.75 14 15.25 14.64 -.50 -4.2HamBchBr N HBB .34 1.3 41.00 20.97 35 26.82 196 29.93 25.89 -1.43 +4.4sHamilLa n Q HLNE .85f 1.7 54 52.00 20.03 184 48.96 1018 52.00 47.39 +.57 +38.3tHancJaf n Q HJLI 5.64 4.05 534 4.94 820 5.24 4.05 -.04 -5.7HancFinOp N BTO 1.48 3.8 41.00 31.24 24 39.44 144 40.00 38.96 +.69 +.3tHanJS N JHS .87e 6.6 15.12 12.97 32 13.23 271 13.53 12.97 -.08 -10.9tHanJI N JHI 1.45e 9.1 18.85 16.10 29 15.97 126 16.45 15.91 +.01 -8.7HanPrmDv N PDT 1.08a 6.9 17.33 14.50 54 15.66 433 15.82 15.53 +.02 -8.6HanPfEq N HPI 1.68 7.7 22.58 19.73 33 21.75 247 22.06 21.39 +.25 +1.5HanPfd2 N HPF 1.68 8.0 22.71 19.39 23 21.02 215 21.17 20.81 +.33 -2.2HanPfd3 N HPS 1.47 8.0 19.48 16.80 38 18.26 275 18.42 18.14 +.15 -2.6HanTxAdv N HTD 1.45 6.5 26.23 21.00 81 22.40 416 22.88 22.32 -.35 -9.2HancWhit Q HWC .96 1.8 19 56.40 41.05 395 53.00 1843 53.35 50.75 +2.19 +7.1HancWht 45 Q HWCPL 1.49 5.9 26.73 25.00 5 25.34 37 25.45 25.08 +.23 -2.8Hanesbds s N HBI .60 3.0 10 25.73 16.38 5744 20.09 38800 20.10 18.29 +1.79 -3.9HanmiFin Q HAFC .96 3.1 17 33.10 25.45 181 30.65 862 31.25 30.25 +.50 +1.0HannArms N HASI 1.32 7.3 33 25.28 17.33 316 17.97 2274 18.53 17.76 -.41 -25.3sHanoverIns N THG 2.16 1.8 67 123.25 85.58 102 123.22 1009 123.33 118.77 +4.26 +14.0HanovIns53 N THGA 1.59 6.2 26.00 25.02 19 25.51 104 25.67 25.40 +.07 +.7Hanwha rs Q HQCL 16 9.50 6.30 33 6.53 177 7.05 6.53 -.50 -7.0HarbrOne n Q HONE 61 22.29 15.92 41 18.77 343 19.17 18.46 +.32 -2.0HarleyD N HOG 1.48 3.5 13 56.95 39.34 1628 42.65 10589 43.24 40.73 +1.97 -16.2Harmonic Q HLIT 5.60 2.80 340 4.25 2442 4.35 3.85 +.30 +1.2HarmonyG N HMY .05 2.53 1.56 6491 1.60 34661 1.73 1.58 -.11 -14.4HarrisCorp N HRS 2.28 1.5 27 170.54 107.78 458 154.65 3282 154.75 151.29 +1.96 +9.2sHarsco N HSC .20m .8 68 26.70 14.95 330 26.45 2360 26.75 24.65 +1.20 +41.8HarteHk rs N HHS 12.20 7.27 35 11.09 98 12.16 10.79 +.38 Hrt TotR n N HTRB 40.25 38.76 1 38.87 3 38.99 38.87 -.16 -3.0HrtMuOp n N HMOP 42.46 39.53 39.66 2 39.66 39.65 +.03 -1.3HartfFn42 N HGH 1.97 6.6 32.00 28.57 30 29.75 337 29.80 29.24 +.40 +1.7HartfdFn N HIG 1.00 1.9 18 59.20 49.67 1350 53.26 9433 53.33 52.02 +.77 -5.4HrvrdBio Q HBIO 6.15 2.35 240 5.10 596 5.20 4.45 +.50 +54.5HarvCapCr Q HCAP 1.14a 10.9 7 14.09 9.90 9 10.45 89 10.47 10.20 +.20 -4.7HarvCr22 n Q HCAPZ 1.53 6.0 27.50 24.89 0 25.40 9 25.40 25.14 +.09 -.2Hasbro Q HAS 2.52f 2.8 54 116.20 79.00 649 90.33 4363 90.50 86.75 +3.24 -.6Haverty N HVT .72 3.3 22 27.23 17.70 89 21.50 521 21.60 20.55 +1.05 -5.1HavertyA N HVT/A .38a 1.8 16 27.10 18.00 21.00 1 21.00 19.75 +.80 -10.1HawaiiEl N HE 1.24 3.7 23 38.72 31.71 624 33.10 2952 34.17 32.85 -.88 -8.4HawHold Q HA .48 1.2 6 59.45 32.40 621 38.75 3082 38.95 36.70 +1.60 -2.8HawaiiTel Q HCOM 31.91 24.01 8 26.39 56 26.86 26.28 -.15 -14.5Hawkins Q HWKN .88 2.4 18 50.65 30.55 39 36.05 180 36.30 31.20 +4.95 +2.4HawthornB Q HWBK .40f 1.8 17 23.00 18.07 1 21.70 15 22.45 21.70 -.65 +4.6HaymkAc n Q HYAC 9.85 9.50 0 9.80 191 9.80 9.65 +.17 +2.5HaymkA wt Q HYACW 1.00 .77 .77 -3.8sHaymkA un Q HYACU 10.25 9.88 52 10.23 234 10.25 10.10 +.22 +3.3HaynesIntl Q HAYN .88 2.1 45.14 28.97 109 41.93 430 44.10 41.59 -1.23 +30.8Hc2 Hldgs N HCHC 1.29 7.79 4.30 172 6.32 776 6.41 6.04 +.16 +6.2HlthCSvc Q HCSG .77f 2.0 56.20 35.04 1297 39.26 6115 39.80 35.60 +3.20 -25.5HlthInsInn Q HIIQ 25 37.38 12.65 366 33.40 2360 35.80 31.90 +1.05 +33.9HlthcrRlty N HR 1.20 4.4 43 36.25 26.09 1211 27.17 5171 27.93 27.13 -.31 -15.4HlthcreTr N HTA 1.22 4.9 48 32.84 24.06 3348 24.95 16852 25.99 24.60 -.86 -16.9sHealthEqty Q HQY 96 80.73 40.21 750 79.57 4818 80.73 73.79 +3.48 +70.5HlthStrm Q HSTM 1.00e 73 31.53 21.15 215 27.92 1062 28.60 27.54 +.02 +20.6HrtlndEx Q HTLD .08 .4 20 25.22 17.38 434 19.18 2320 19.20 18.32 +.15 -17.8sHeartFn Q HTLF .52a .9 19 58.05 42.10 110 57.00 661 58.05 55.45 +1.55 +6.2HeatBio rs Q HTBX 7.89 1.09 1060 2.81 9802 2.98 2.26 +.46 -26.6HebronTc n Q HEBT 4.05 1.45 3 1.63 54 1.70 1.47 +.05 -38.0HeclaM N HL .01e .3 5.82 3.25 2360 3.74 19829 3.84 3.61 +.03 -5.8HeclaM pfB N HLpB 3.50 6.4 61.99 51.27 54.73 1 54.73 54.00 -.58 +3.3sHeico s N HEI 95.96 56.47 266 95.82 1146 95.96 93.37 +2.90 Heico A s N HEI/A 60 78.65 48.12 318 77.65 690 78.60 75.49 +1.75 HeidrkStr Q HSII .52 1.4 39.73 17.90 74 38.25 525 39.30 37.65 -.15 +55.8HelenTroy Q HELE 17 102.88 81.10 233 97.10 698 97.25 90.60 +6.65 +.8tHeliMAn h Q HMNY 38.86 .33 21504 .36 126863 .46 .33 -.08 -94.3Helius Med n Q HSDT 11.78 7.47 53 10.70 228 11.15 10.34 -.30 +37.0HelixEn N HLX 3 8.70 4.87 886 7.81 7861 8.16 7.32 +.19 +3.6HelmPayne N HP 2.80f 4.3 75.02 42.16 1156 65.38 7161 67.00 62.69 +.41 +1.1HemisMda Q HMTV 13.20 10.50 60 12.53 219 12.60 12.15 +.33 +8.4Hemisphrx rs A HEB .74 .28 299 .32 5182 .35 .30 -.01 -9.0HennesAd s Q HNNA .40 2.1 9 20.00 14.29 2 18.96 19 19.49 18.81 +.17 +14.6HennCap n A HCAC 11.00 8.97 0 10.03 210 10.05 10.00 +.03 +2.4HennCap un A HCAC/U 11.53 10.04 10.80 28 10.80 10.70 +.10 +4.1HSchein s Q HSIC 28 93.50 62.56 1046 72.12 5559 72.19 69.36 +2.59 +3.2Herbalif s N HLF 23 56.75 30.36 2417 53.40 6895 55.98 50.71 +2.70 HercHld n N HRI 72.99 35.10 113 57.21 625 58.16 54.42 +1.63 -8.6HercTGC N HTGC 1.24 10.0 12 13.97 11.55 330 12.34 1901 12.50 12.24 -.06 -5.9HercTG 24 N HTGX 1.56 6.2 25.82 25.01 6 25.32 24 25.32 25.19 +.09 -1.2sHrtgeCo Q HTBK .44 2.5 21 18.10 12.76 100 17.94 1136 18.10 17.42 +.54 +17.1sHrtgeFn Q HFWA .60 1.8 24 34.30 23.85 102 33.85 718 34.30 32.73 +.95 +9.9HeritageIns N HRTG .24 1.4 60 19.15 8.85 207 17.42 1703 17.50 16.69 +.48 -3.3HeritCryst Q HCCI 30 25.20 14.35 76 20.80 487 21.20 20.25 +.20 -4.4sHernTher h Q HRTX 35.40 12.70 3045 30.50 7180 35.40 29.09 -3.35 +68.5Hersha pfC N HTpC 1.72 7.0 26.28 23.82 0 24.57 7 24.57 24.30 +.22 -2.3sHersha rs N HT 1.12 5.3 15 21.55 16.60 247 21.31 1753 21.55 20.99 +.02 +22.5Hersha pfD N HTpD 1.63 6.9 26.49 22.61 15 23.69 71 23.69 23.10 +.39 -3.9Hersha pfE N HTpE 26.40 22.66 15 23.50 62 23.60 23.18 +.25 -5.0Hershey N HSY 2.62 2.9 20 115.82 89.10 1000 91.77 6236 92.00 89.29 +1.76 -19.2HertzGl N HTZ 27.27 8.52 2392 15.90 17050 15.96 14.15 +.93 -28.1HerzfldCrb Q CUBA .12e 7.54 6.60 4 6.82 25 6.85 6.74 -.00 -4.7HeskaCorp Q HSKA 66 115.00 56.59 60 106.89 243 107.17 102.82 +1.09 +33.3Hess N HES 1.00 1.6 65.89 37.25 2093 61.84 26830 62.84 60.05 +.04 +30.3Hess pfA N HESpA 73.70 48.24 1 69.69 113 70.58 68.27 -.15 +20.4HessMidP n N HESM 1.33f 6.5 20 23.67 18.32 115 20.50 505 21.44 20.50 -.74 +3.5HP Ent n N HPE .56f 3.5 13 19.48 12.70 7921 16.01 64035 16.13 15.37 +.48 +11.5sHexcel N HXL .50 .7 26 72.94 50.50 346 73.09 1662 73.14 71.17 +1.63 +18.2Hexindai n Q HX 17.00 10.20 124 12.25 330 12.27 11.60 +.72 +10.9Hi-Crush N HCLP 1.05e 8.4 14 14.85 7.25 2247 12.50 8423 13.30 12.10 -.50 +16.8Hibbett Q HIBB 14 29.50 9.40 308 25.60 3195 26.95 25.20 -.40 +25.5HighPtRs N HPR 7.60 2.66 1417 6.66 8574 6.95 6.10 -.29 +29.8HighlFlR n N HFRO 16.60 15.00 193 15.73 703 15.89 15.68 -.11 +1.5HighSenLn Q SNLN .79 4.3 18.41 18.13 86 18.26 1182 18.27 18.22 +.06 +.4HighpwrInt Q HPJ 5 5.90 2.75 36 3.40 907 3.50 2.95 +.53 -8.1HghwyH Q HIHO .32e 6.9 6.55 3.10 33 4.65 58 4.80 4.25 +.05 +10.7HighwdPrp N HIW 1.85 3.8 21 53.34 41.34 382 48.96 3211 49.15 48.18 +.54 -3.8Hill Intl N HIL 6.00 4.25 110 5.80 535 5.90 5.60 +.20 +6.4sHill-Rom N HRC .80 .8 24 94.63 71.91 327 94.34 1322 94.63 92.26 +1.09 +11.9HillenInc N HI .83 1.7 23 49.35 34.65 195 47.65 1276 47.85 46.83 +.80 +6.6tHillmCT pf A HLMp 2.90 9.6 36.95 26.41 3 30.23 87 30.40 26.41 +1.73 -12.0HilltopH N HTH .28 1.2 12 28.32 21.47 314 23.78 2361 24.09 23.34 +.07 -6.1HilGrVa n N HGV 47.75 32.20 595 39.62 4334 40.65 39.44 -.81 -5.6Hilton N HLT .60 .7 42 88.11 60.54 1678 84.14 10995 84.88 82.28 +1.49 +5.4HimaxTch Q HIMX .24e 2.8 58 13.95 5.97 2202 8.48 16442 8.58 7.96 +.46 -18.6HingmSv Q HIFS 1.36a .6 19 242.00 174.47 4 214.02 10 229.40 213.01 -1.91 +3.4Histogenics Q HSGX 3.35 1.60 243 2.79 468 2.89 2.32 +.44 +36.1HoeghLP N HMLP 1.72 9.7 11 20.00 15.33 94 17.65 608 18.35 17.30 +.15 -5.4Hoegh pfA N HMLPpA 2.19 8.5 27.42 25.02 86 25.72 189 25.84 25.50 +.26 -4.4HollyEngy N HEP 2.62f 8.9 14 36.05 26.09 91 29.29 655 30.02 29.18 -.16 -9.8sHollyFront N HFC 1.32 1.7 19 83.28 25.10 1634 77.19 19370 83.28 73.81 -4.46 +50.7Hollysys Q HOLI .12e .5 11 28.35 15.84 198 23.34 955 24.56 23.11 -.91 +4.8Hologic Q HOLX 46.80 35.10 2113 38.34 11545 38.52 37.80 +.24 -10.3HomeBLA Q HBCP .68f 1.5 21 47.20 34.12 22 46.02 75 46.24 44.30 +1.14 +6.5HomeBcs s Q HOMB .44 1.9 24 26.30 20.82 609 23.58 2645 23.76 23.20 +.34 +1.4HomeDp N HD 4.12 2.1 26 207.61 144.25 3996 198.33 23047 198.50 187.97 +10.98 +4.6HmFdB LA Q HFBL .48 1.5 20 32.90 23.10 0 32.30 5 32.40 31.76 +.45 +14.9HomeStreet Q HMST 23 32.60 24.00 100 28.00 674 28.35 26.95 +1.10 -3.3HometBk n Q HMTA .04p 13.00 9.80 4 12.55 7 12.69 12.25 +.35 +12.3sHomeTrBc Q HTBI 27 28.15 21.40 14 27.95 102 28.20 26.90 +.95 +8.5HomolMd n Q FIXX 24.40 16.12 162 20.66 566 21.36 19.60 +.46 +10.7Honda N HMC .84e 2.6 37.29 27.05 379 32.16 2581 32.41 31.82 +.15 -5.6HonwllIntl N HON 2.98 2.0 67 165.13 131.42 1941 151.86 10526 152.41 148.72 +1.77 -1.0HookerFu Q HOFT .56 1.2 18 52.75 35.90 121 46.90 758 47.45 37.11 +9.45 +10.5HopeBcp Q HOPE .52 2.8 16 19.92 15.10 648 18.62 3637 18.88 18.08 +.62 +2.0HopFedBc Q HFBC .20 1.2 21 16.45 13.51 7 16.02 17 16.18 15.43 -.19 +13.6HorMan N HMN 1.14 2.5 27 47.65 33.85 77 45.55 502 45.90 44.40 +1.10 +3.3sHorizBcp s Q HBNC .60f 1.8 20 32.85 25.00 85 32.91 321 33.00 31.79 +1.15 +18.4HorizGbl n N HZN 31 19.26 5.13 169 6.59 1293 6.64 6.14 +.44 -53.0sHorizPhm Q HZNP 16.72 10.10 3507 17.26 9711 18.11 16.17 +.63 +18.2HorizTFn Q HRZN 1.20 11.8 10 11.88 9.66 49 10.20 404 10.43 9.97 +.13 -9.1HorizFn22 n N HTFA 26.00 25.26 0 25.53 0 25.53 25.50 -.12 +.5Hor OEXcc Q QYLD 2.26e 9.1 25.50 22.67 67 24.71 665 24.82 24.65 +.7HorzDAX Q DAX .60m 2.0 34.00 28.53 3 30.42 17 30.59 30.12 +.42 -3.7HorzSPCvC N HSPX 2.52e 3.7 52.96 46.37 7 50.70 23 50.79 50.10 +.52 +.8HorGKWld N KLDW 35.73 30.14 15 35.05 69 35.10 34.78 +.38 +4.7Horz Saba n N CEFS 23.00 20.10 27 20.31 59 20.51 20.12 +.16 -5.1HrzProSp n N FANZ 23.37 19.92 3 23.17 10 23.17 22.65 +.62 +4.0Hormel s N HRL .75 2.1 22 38.00 29.75 1683 36.21 9698 36.34 35.17 +.42 -.5Hornbeck N HOS 4.87 1.77 149 3.30 672 3.42 3.10 +.08 +6.1Hortonwks Q HDP 22.00 11.50 669 17.68 5519 18.20 17.03 -.16 -12.1HospPT Q HPT 2.12f 7.4 11 31.27 23.83 964 28.67 4480 29.22 28.48 -.31 -4.0HostHotls N HST 1.00a 4.5 19 22.47 17.26 6351 22.09 33318 22.27 21.86 +.18 +11.3HostessBr n Q TWNK 24 16.75 11.00 621 13.33 4403 13.90 12.95 -.43 -10.0HoughMH Q HMHC 13.95 6.20 343 6.90 2043 6.95 6.53 +.20 -25.8HoulihnL n N HLI 1.08 2.2 20 52.81 33.79 339 50.23 1826 50.33 48.67 +1.63 +10.6HstnAEn A HUSA 1.04 .22 115 .24 965 .26 .23 -.01 -27.0sHoustWC Q HWCC .12m 1.4 8.45 4.70 86 8.35 373 8.45 8.05 +.10 +16.0HovnEn pf A Q HOVNP 8.47 5.50 3 6.53 17 7.00 6.50 -.04 -13.0HovnanE N HOV 3.41 1.65 1171 1.95 6440 2.04 1.77 +.19 -41.8HowardBcp Q HBMD 29 24.20 16.70 67 18.25 364 18.45 17.45 +.75 -17.0HHughes N HHC 28 140.38 114.28 128 136.28 1264 136.52 130.37 +5.26 +3.8HuanPwr N HNP 2.45e 8.5 30.60 23.64 43 28.71 169 29.81 28.50 -1.15 +14.8HubGroup Q HUBG 28 52.25 33.18 143 50.00 942 51.10 48.55 -.45 +4.4Hubbell N HUBB 3.08 2.8 21 149.03 100.55 526 112.00 2580 112.36 107.43 +4.04 -17.2sHubSpot N HUBS 133.85 63.00 390 128.00 2994 133.85 123.70 +2.30 +44.8HudBayM g N HBM .02 10 10.25 4.60 476 6.75 3016 7.20 6.43 +.30 -23.3HudsonGbl Q HSON .20 12.1 2.44 1.26 7 1.65 198 1.83 1.65 -.03 -26.7HudsPacP N HPP 1.00 2.8 29 36.14 28.25 615 35.60 4298 36.06 35.38 +.01 +3.9HudsonTc Q HDSN 39 10.40 2.05 722 2.31 5078 2.47 2.08 +.21 -61.9HugotnR N HGT .09e 12.5 2 1.95 .55 67 .72 469 .76 .71 -.03 -48.6Humana N HUM 2.00f .7 25 299.85 223.40 304 297.89 2112 298.05 290.00 +8.21 +20.1HuntCoFn N HCFT .40m 11.5 5 5.60 2.55 43 3.43 532 3.55 3.34 +.08 -14.3HuntJB Q JBHT .96 .7 20 130.35 85.61 370 128.68 3073 130.15 124.67 -.96 +11.9HunterMar Q HUNT 10.00 7.99 5 9.83 5 9.83 9.82 +.01 +.7HuntBncsh Q HBAN .44 2.8 17 16.60 12.14 8094 15.69 39081 15.76 15.12 +.50 +7.8HuntBcs pf Q HBANO 1.56 5.8 28.68 25.75 15 26.71 157 26.85 26.39 +.15 -5.1HuntB pfC Q HBANN 1.47 5.7 26.85 24.76 0 25.72 50 25.76 25.38 +.24 -1.2HuntgUSEq N HUSE 1.86e .6 41.03 37.35 15 40.73 99 40.73 40.07 +.66 +6.2HuntgtnEco N HECO .47e .2 44.87 39.67 0 42.44 1 42.65 42.44 +.68 +1.8Str 7handl n Q HNDL 25.98 23.65 19 24.29 158 25.77 24.19 +.11 -3.1HuntgtnIng N HII 2.88 1.3 21 276.69 183.42 460 226.35 2558 226.71 219.99 +3.09 -4.0Huntsmn N HUN .65 2.0 12 36.09 23.12 2118 32.91 9756 33.08 31.81 +.76 -1.1Hurco Q HURC .44f .9 18 50.50 31.18 38 46.60 129 49.79 46.05 -1.00 +10.7HuronCon Q HURN 44.85 29.53 90 40.90 379 41.80 40.30 +.45 +1.1HutChMd n Q HCM 42.25 19.80 164 31.33 864 31.89 27.80 +3.54 -20.5HuttigBld Q HBP 7.75 4.82 51 5.20 386 5.55 5.19 -.33 -21.8sHuya n N HUYA 31.60 15.25 9761 34.89 34522 35.30 27.05 +5.82 +117.2sHyatt N H .60 .7 39 84.89 54.38 439 82.63 2926 84.89 82.19 -1.55 +12.4Hydrognc Q HYGS 12.00 6.75 18 7.50 152 8.05 7.46 -.55 -32.4HysterYale N HY 1.21 1.8 18 93.90 62.62 41 68.16 260 70.24 66.25 +.41 -20.0

- I -:I-AMCap n Q IAM 11.94 9.75 10.17 0 10.17 10.06 +.17 +3.0I-AMCap rt Q IAMXR .51 .21 .40 0 .40 .40 +.05 +33.3IAC Inter Q IAC 1.36 .9 59 166.64 98.27 1180 157.17 3989 160.62 154.94 -1.33 +28.5IAMGld g N IAG 1.52f 26.3 96 7.25 4.80 1764 5.78 17429 6.26 5.72 -.40 -.9ICAD Q ICAD 4.89 2.93 17 3.32 164 3.48 3.22 -.09 -3.5ICC Hld n Q ICCH 75 18.00 14.54 1 15.70 7 16.20 15.60 -.01 -3.5

sICF Intl Q ICFI .56 .8 23 71.95 41.10 258 74.05 756 74.75 67.10 +3.24 +41.0ICICI Bk N IBN .16e 1.9 11.26 7.89 4047 8.55 42010 8.76 8.34 +.01 -12.1sICU Med Q ICUI 298.30 164.00 80 291.45 694 298.30 285.60 -4.35 +34.9IClickInt n Q ICLK 11.40 5.05 136 7.87 739 8.32 7.80 -.21 -13.0ID Syst Q IDSY 8.05 5.50 18 6.07 295 6.36 5.78 +.08 -12.5sIdexxLab s Q IDXX 66 221.10 146.09 263 219.72 2154 221.10 214.07 +4.36 +40.5IDT Cp N IDT 1.00f 16.5 16.48 4.87 261 6.05 2168 6.64 5.13 +.91 -42.9sIEC Elec A IEC 5.95 3.42 204 6.23 645 6.45 5.22 +.82 +51.2IES Hldgs Q IESC 25 19.35 14.05 10 17.20 76 17.90 17.15 -.50 -.3sIF Bancp Q IROQ .20f .9 25 22.14 19.10 1 21.36 20 22.14 21.04 -.29 +8.6IFresh n Q IFMK 18.00 4.62 24 5.72 60 6.24 5.63 -.45 -56.0IHS Mark Q INFO 30 52.61 42.40 1323 51.14 7338 51.52 49.61 +1.42 +13.3II-VI Q IIVI 30 53.08 30.73 615 47.80 2832 47.95 45.58 +1.85 +1.8ILG Inc Q ILG .70 2.0 40 35.00 24.38 972 34.57 4609 34.92 34.31 +.04 +21.4tIMV Inc n Q IMV 7.21 6.00 3 6.05 85 7.19 6.00 -.83 -12.1ING N ING .14e .9 20.58 14.31 2231 14.90 14856 15.18 14.72 -.06 -19.3ING 6.125 N ISG 1.53 5.9 26.37 25.20 84 26.04 197 26.19 25.87 +.10 +2.0sING 6.375 N ISF 1.59 6.1 26.14 25.40 45 25.94 319 26.14 25.83 +.12 +.9sINTLFCStn Q INTL 17 52.00 33.11 32 51.41 411 52.00 47.48 +1.76 +20.9ION Geo rs N IO 32.45 3.20 150 23.35 840 24.70 23.10 -.80 +18.2IPG Photon Q IPGP 39 264.11 136.62 224 248.95 1579 261.77 245.56 +1.97 +16.3iPass Q IPAS 1.46 .25 214 .44 2471 .48 .41 -.00 -15.4iPicEnt n Q IPIC 17.00 6.75 22 9.53 40 10.00 9.06 -.00 -37.1IQ M Ins n N MMIN 29.89 24.66 2 24.76 11 25.00 24.74 -.07 -1.9IQ HdgMult N QAI 33.13 29.31 131 30.77 582 30.82 30.64 +.11 +1.1IQ Hedge N MCRO 27.20 25.68 26.64 2 26.64 26.53 +.11 +.3IQ HdgLgS N QLS 24.53 20.55 0 22.17 4 22.21 22.09 +.19 +1.2IQ US Lg n Q CLRG .08e 27.80 24.16 665 25.95 702 26.14 25.56 +.41 +2.6sIQ Ch SC n N CSML 29.73 23.89 193 29.64 371 29.73 28.91 +.82 +5.7IQ HdgEv N QED 22.00 20.70 21.34 1 21.34 21.27 +.09 +2.1IQ HiYlVl n N HYLV 25.58 22.89 148 24.17 208 24.19 24.11 +.03 -3.9IQ CorePl n N AGGP 20.27 18.67 216 19.03 504 19.12 19.03 -.12 -4.6IQ CoreBd n N AGGE 19.86 18.22 40 18.56 49 18.61 18.53 -.09 -5.2IQ GTAA N QGTA 25.44 22.97 5 24.37 40 24.67 24.22 +.21 -.2IQ 50HJpn N HFXJ 23.96 19.88 22.27 2 22.35 22.24 +.13 -1.4IQ 50HgEur N HFXE 21.45 19.05 1 20.21 13 20.31 20.06 +.04 -.6IQ 50HIntl N HFXI 22.80 20.00 1193 21.54 1229 21.79 21.47 +.11 -.5IQ RealRtn N CPI 27.85 27.17 2 27.78 43 27.84 27.63 +.05 +1.3IQUSReSC N ROOF 1.43e 5.4 27.88 22.60 5 26.28 45 26.33 25.96 +.31 -.2IQMrgArb N MNA 31.92 30.25 25 30.75 310 30.79 30.66 -1.0IQ AgriSC N CROP .41e 1.2 35.99 31.64 1 33.96 4 34.29 33.95 +.08 -2.8IQ GlbRes N GRES .10e .4 29.30 24.87 837 28.35 1048 28.41 28.07 +.31 -.8sIQIYI n Q IQ 32.40 15.30 33493 32.82 128899 34.35 27.75 +4.36 +111.1IQVIA Hldg N IQV 13 110.67 84.30 1045 104.60 4192 104.91 99.84 +4.11 +6.8IRSA N IRS 32.97 18.04 66 19.00 470 20.41 18.49 -.19 -35.8IRSA Prop Q IRCP 1.86e 5.1 64.68 31.10 3 36.47 34 37.29 31.80 +3.47 -35.5sIRhythm n Q IRTC 81.85 34.95 386 79.66 1836 81.85 73.88 +4.95 +42.1iRobot Q IRBT 31 109.78 55.77 510 69.57 3425 69.89 64.10 +5.84 -9.3iShGold N IAU 13.11 11.61 8261 12.46 84856 12.49 12.38 +.05 -.4iShGSCI N GSG 18.31 13.16 246 17.52 2260 17.57 17.18 +.01 +7.6iSAstla N EWA 1.01e 4.4 24.19 21.07 1288 22.89 6933 23.09 22.72 +.17 -1.2iSAstria N EWO .37e 1.5 27.41 20.43 54 24.02 846 24.43 23.21 +.31 -2.5iShBelg N EWK .51e 2.5 23.00 19.33 26 20.31 140 20.55 20.24 +.04 -3.4tiShBrazil N EWZ .67e 2.0 47.85 31.28 96218 34.14 342535 36.58 31.28 -1.67 -15.6iShCanada N EWC .48e 1.7 30.60 25.92 1794 29.05 14160 29.30 28.18 +.35 -2.0iShEMU N EZU .86e 2.0 47.13 40.03 8848 43.39 31887 43.78 43.03 +.37 iSFrance N EWQ .58e 1.8 33.73 28.51 550 32.25 3961 32.47 32.04 +.16 +3.3iShGerm N EWG .60e 1.9 35.87 30.08 4126 32.20 25301 32.49 31.90 +.39 -2.5iSh HK N EWH .61e 2.3 26.93 23.03 4888 26.23 36112 26.52 26.08 +.23 +3.2iSh SKor N EWY .65e .9 79.07 65.76 2485 73.47 15535 74.56 73.03 -.01 -1.9tiShMexico N EWW .78e 1.7 57.82 43.55 3967 44.92 22001 45.21 43.55 -.06 -8.9iShNeth N EWN .66e 2.1 34.09 28.69 194 32.16 2024 32.38 31.77 +.51 +1.4iSPacxJpn N EPP 1.66e 3.5 50.34 43.68 215 48.05 1963 48.50 47.87 +.39 +.5iShSoAfr N EZA 1.02e 1.6 76.53 54.81 568 62.10 2822 65.70 61.10 -1.87 -11.3iShSpain N EWP .99e 3.1 36.38 29.62 1043 31.53 11412 31.93 30.90 +.66 -3.8iSSwedn N EWD .76e 2.3 36.71 31.99 164 33.02 954 33.23 32.74 +.23 -2.6iShSwitz N EWL .75e 2.2 37.84 33.16 482 33.58 3684 33.87 33.36 -.13 -5.6iShFrntr100 N FM .30e .9 36.19 28.36 162 31.78 1208 31.89 30.68 +1.31 -4.0iShGlHiY bt A GHYG 2.09e 4.3 51.63 48.70 42 49.16 208 49.35 48.94 +.29 -2.6iShxUSH bt A HYXU .92e 1.7 57.19 49.78 16 52.70 61 53.01 52.39 +.30 -3.2tiShEMCBd bt A CEMB 2.28 4.7 51.78 48.30 8 48.39 94 48.61 48.30 -.19 -5.5iShEMkHY N EMHY 3.98 8.6 51.12 46.33 80 46.51 367 46.75 46.46 -6.9iShAsiaPDv N DVYA 2.29e 4.9 51.42 45.60 14 46.58 29 46.91 46.42 +.14 -7.0iShEmMDv N DVYE 1.83e 4.4 46.11 39.59 95 41.90 267 42.19 41.32 +.38 +.2iShGblSilv N SLVP .29e 2.8 12.00 9.34 7 10.53 117 10.70 10.46 -.13 -2.8iShGblEnP N FILL .59e 2.5 24.50 17.81 13 23.55 42 23.60 22.90 +.42 +9.3iShGblAgri N VEGI .55e 1.8 31.00 26.36 8 29.89 47 30.00 29.29 +.60 +1.8iShMsciWld N URTH 1.57e 1.7 94.23 79.81 14 90.49 270 90.60 89.49 +1.17 +2.7iShEMAsia Q EEMA 1.23e 1.6 81.27 63.72 4 74.79 120 75.94 74.42 +.65 +1.4iShEMktSC N EEMS .89e 1.7 57.36 46.23 1190 51.73 1595 52.75 51.30 -1.02 -2.6tiShEMkBd N LEMB .42e .9 50.78 45.23 479 45.72 748 46.01 45.23 -5.1iShWldMnV N ACWV 1.93e 2.3 88.22 78.14 137 84.88 420 84.93 84.13 +.82 +.7iSEMMnVol N EEMV 1.15e 1.9 65.55 54.85 173 61.43 813 62.02 61.19 +.12 +1.1iShJpnSC N SCJ 1.81e 2.2 85.34 68.50 17 81.74 277 81.88 81.01 +.71 +2.4iShThai N THD 1.88e 2.0 103.71 76.79 230 93.70 1458 95.36 93.13 +.04 +1.3iShIsrael N EIS .81e 1.5 55.29 46.67 15 53.71 67 53.71 52.59 +1.08 +4.7iShChile N ECH .71e 1.4 56.53 41.34 333 50.30 2120 51.06 49.54 +.32 -3.6iShBRIC N BKF .54e 1.2 50.94 36.83 25 45.16 187 45.78 44.72 +.21 +1.5iShsUSA N EUSA .67e 1.2 59.06 50.11 21 57.55 95 57.55 56.55 +1.08 +3.8iShTurkey Q TUR 1.10e 3.4 47.13 30.61 556 32.06 2244 32.82 31.07 +.42 -26.2iShSilver N SLV 17.14 14.44 4129 15.78 32315 15.91 15.44 +.34 -1.3iShS&P100 N OEF 1.92e 1.6 127.67 106.19 303 122.81 1533 122.91 121.04 +2.00 +3.5iShMrnLV N JKF 2.46e 2.4 112.57 95.13 7 104.64 35 104.64 102.78 +1.85 -.9iShIntTBd s Q IGOV 201.98 48.33 112 49.11 934 49.41 49.06 -.04 -1.6siShMrnLG N JKE 1.20e .7 177.32 138.04 15 176.56 74 177.32 174.09 +3.07 +12.8siShNewZea Q ENZL 2.01e 4.0 50.56 44.71 6 50.71 54 50.72 48.97 +1.98 +6.8iSh1-3yITB Q ISHG .20e .2 87.67 80.47 1 83.19 19 83.36 82.68 +.58 -1.2iShMrnLC N JKD 2.24e 1.4 167.90 145.50 16 159.20 78 159.20 156.68 +2.51 +.2tiShBrazSC N EWZS .40e 3.0 18.14 12.00 50 13.39 1248 14.39 12.00 -.64 -17.8iShIntlPfd N IPFF .96e 5.4 19.76 16.85 34 17.81 184 17.86 17.60 +.05 -4.5iShSPTUS s N ITOT 65.40 54.98 1036 64.08 7332 64.13 63.12 +1.07 +4.8iShSTNtMu N SUB .86 .8 106.40 104.31 84 104.90 364 105.03 104.69 +.22 iShAgcyBd N AGZ 1.81 1.6 114.58 110.49 18 111.12 60 111.17 110.82 -.11 -1.7iShSelDiv Q DVY 3.03e 3.1 102.32 89.53 759 98.63 2820 98.70 97.55 +.89 +.1siShGTimb Q WOOD .94e 1.1 83.88 60.17 53 83.28 223 83.88 81.98 +1.33 +17.1iShTIPS N TIP 1.69e 1.5 115.26 111.04 1771 111.91 8536 112.25 111.64 -.07 -1.9iShEurFn Q EUFN .74e 3.4 25.85 21.03 826 21.76 11672 22.07 21.55 -.06 -6.6iShAsiaexJ Q AAXJ 1.30e 1.7 83.52 66.73 468 77.51 3603 78.70 77.14 +.64 +1.6iShChinaLC N FXI .87e 1.8 54.00 39.32 15991 48.21 78056 48.93 47.79 +.93 +4.4iShTransp N IYT 1.70e .9 206.73 162.38 86 197.53 769 198.09 192.98 +.86 +3.1iShChinaSC N ECNS 1.73e 3.1 56.49 44.65 0 55.59 17 56.00 55.15 +.21 +10.0iSCorSP500 N IVV 4.38e 1.6 288.69 241.58 4139 280.04 16953 280.24 276.10 +4.51 +4.2iSMornMC N JKG 2.32e 1.2 194.94 166.17 6 187.59 33 187.59 184.69 +3.16 +1.0iShEMInfr Q EMIF .93e 3.1 35.28 29.72 2 29.97 7 30.65 29.89 -.42 -8.9iShGClnEn Q ICLN .33e 3.6 10.08 8.31 130 9.27 619 9.58 9.11 -.39 -.5iShUSAgBd N AGG 2.65e 2.4 110.66 105.00 3417 105.75 14984 106.12 105.58 -.33 -3.3iShEMkts N EEM .59e 1.3 52.08 40.90 73945 46.33 286888 47.15 45.99 -1.7iShACWX Q ACWX 1.00e 2.0 53.74 45.17 98 49.73 1262 50.08 49.47 +.33 -.4iShiBoxIG N LQD 3.87 3.4 121.85 113.72 2936 114.50 22492 115.06 114.16 -.41 -5.8iSh ACWI Q ACWI 1.43e 1.9 77.54 65.00 1019 73.95 12684 74.21 73.20 +.87 +2.6iSKokusai N TOK 1.60e 2.4 69.65 59.34 1 66.80 4 66.84 66.07 +1.09 +3.3iShCorUSTr N GOVT .33 1.3 25.60 24.26 2461 24.47 6290 24.54 24.40 -.04 -2.4iSEafeSC Q SCZ 1.51e 2.3 69.19 57.08 809 66.00 6397 66.47 65.71 +.56 +2.3iSGblTelcm N IXP 2.31e 4.1 62.55 54.78 20 56.30 78 56.47 55.41 +.98 -7.0iShEMBd Q EMB 5.27e 4.9 117.46 106.93 3288 107.69 17191 108.32 107.35 -.31 -7.2siShGblTech N IXN 1.10e .6 173.28 129.32 52 170.88 235 173.28 169.76 +.97 +11.2iShAaa-ACp N QLTA 1.51e 3.0 53.16 50.03 33 50.45 140 50.53 50.26 -.09 -4.5siSMrnMCG N JKH .59e .3 224.03 180.50 1 222.39 13 224.03 218.67 +4.49 +9.8iShIndones N EIDO .35e 1.4 30.61 23.32 1448 25.51 6940 26.22 25.16 -.22 -10.3siSSP500Gr N IVW 2.03e 1.2 167.36 135.75 509 166.85 2440 167.36 164.66 +2.53 +9.2iShNYMun s N NYF 56.36 54.26 13 54.64 75 54.73 54.55 +.07 -2.0iShGblHcr s N IXJ 61.56 53.45 68 57.50 167 57.50 56.54 +.67 iShGnmaBd Q GNMA .75e 1.6 50.14 47.84 16 48.19 35 48.39 48.08 -.10 -2.6iShGblFin N IXG 1.28e 1.9 76.01 61.18 50 68.29 282 68.54 67.14 +.89 -2.3iShUSAQlt N QUAL 1.04e 1.2 88.63 73.62 241 86.32 1290 86.49 84.94 +1.57 +4.1iSSPGlbEn N IXC 1.01e 2.7 39.50 30.34 130 37.92 3358 38.13 37.15 +.29 +6.7iShCalMn s N CMF 59.75 57.68 106 58.49 1500 58.58 58.37 +.04 -1.1iSh CMBS N CMBS 1.00 2.0 52.29 49.27 7 49.78 203 49.93 49.61 -.15 -2.9iShUSASize N SIZE 1.26e 1.5 88.35 75.90 3 85.44 63 85.44 84.18 +1.39 +1.9iSGblInfra N IGF 1.27e 3.0 46.80 41.66 169 42.41 725 43.21 42.23 -.38 -6.2iShNANatR N IGE .85e 2.3 38.33 30.59 40 37.07 351 37.29 36.42 +.21 +4.6iSh JPXNik N JPXN 70.78 57.37 6 65.86 11 65.86 65.39 +.66 +1.4iShUSAVal N VLUE 1.49e 1.7 89.40 73.02 184 86.55 1328 86.66 85.19 +1.61 +3.5tiShLatAm N ILF .60e 2.0 39.54 29.11 1902 30.73 10736 32.03 29.11 -.76 -10.1siShUSAMo N MTUM .81e .7 114.56 88.11 1010 113.68 3974 114.56 111.96 +1.81 +10.2iShMrnMCV N JKI 2.72e 1.7 168.36 144.10 3 161.81 33 161.82 159.27 +2.73 +1.5iShPhilpns N EPHE .20e .6 40.19 31.82 198 32.84 1726 33.60 32.71 -.11 -15.4iSSP500Val N IVE 2.14e 1.9 121.12 103.71 766 112.97 4840 113.00 110.72 +2.00 -1.1iShNMuBd N MUB 2.59 2.4 111.66 107.56 581 108.83 2945 108.88 108.61 +.13 -1.7iShUKSC bt A EWUS 1.38e 3.0 46.20 37.79 4 45.51 17 45.88 44.96 +1.00 +4.4iSRTop200V N IWX 1.17e 2.2 55.82 48.02 9 52.03 60 52.04 50.98 +.97 -.7iShIntlDev N WPS 1.16e 2.9 42.27 36.34 7 39.68 38 39.95 39.47 +.34 +.5iShAsia50 N AIA 1.02e 1.5 72.96 56.13 119 68.01 3073 70.00 67.50 +.90 +3.0iSh20 yrT N TLT 3.05 2.6 129.57 116.09 6791 119.53 40634 120.49 118.42 -.77 -5.8siSRTop200G N IWY .82e 1.0 79.90 63.67 44 79.71 310 79.90 78.63 +1.28 +9.0iSh7-10yTB Q IEF 1.96 1.9 108.81 100.33 7341 101.71 23138 102.13 101.36 -.22 -3.7iShRTop200 N IWL 1.02e 1.6 66.19 55.08 27 64.34 285 64.43 63.41 +1.10 +4.7iShIntSelDv N IDV 1.51e 4.2 35.93 32.19 483 33.39 4030 33.58 33.14 +.24 -1.2iSh1-3yTB Q SHY .52 .6 84.72 83.09 2376 83.28 29830 83.34 83.20 +.01 -.7iS Eafe N EFA 1.66e 2.4 75.27 64.56 23206 70.41 109832 70.82 69.92 +.41 +.1iShGerSC bt A EWGS .69e 1.1 70.42 51.54 5 65.27 43 66.12 64.68 +1.05 +1.5iShEurRE Q IFEU 1.46e 3.5 42.63 36.57 3 41.30 12 41.49 40.88 +.84 +.3iSRusMCV N IWS 1.59e 1.8 92.95 81.56 287 89.66 2445 89.69 88.23 +1.33 +.6iShCrLTBd N ILTB 2.54 4.3 65.21 59.00 17 59.64 145 60.25 59.39 -.58 -7.9siSRusMCG N IWP 1.02e .8 130.72 106.68 123 130.59 1044 130.72 127.96 +2.79 +8.2iShIntlRE Q IFGL 1.48e 4.9 31.77 27.88 29 30.28 217 30.47 30.18 +.27 +.9iShEuroSC Q IEUS 1.08e 1.8 62.36 51.45 103 59.19 278 59.91 58.62 +.53 +2.3iShNorC bt A ENOR .58e 2.0 28.96 21.48 6 28.86 81 28.94 27.88 +.93 +11.9iShRusMid N IWR 2.85e 1.3 220.02 188.02 112 216.44 638 216.44 212.61 +3.91 +4.0siShMrnSC N JKJ 1.78e 1.0 183.20 153.97 4 183.17 15 183.39 179.76 +3.57 +5.2iShIreland N EIRL .55e 1.1 50.12 42.90 2 48.91 34 49.53 48.36 +.50 +1.9siSCorSPMid N IJH 1.89e .9 199.93 168.25 1288 200.32 5514 200.37 195.78 +4.42 +5.6iSh10yCBd N CLY 2.67 4.6 63.67 57.43 14 57.94 127 58.33 57.67 -.37 -8.3iShiBxHYB N HYG 5.09 5.9 89.04 84.07 9784 85.66 50914 85.77 85.23 +.47 -1.8iShFinlC bt A EFNL .51e 1.2 45.01 38.26 47 44.10 121 44.51 43.40 +.77 +11.9siShSft N IGV .12e .1 190.19 131.86 136 188.12 1288 190.19 184.84 +2.18 +21.7iShCorUS n N FTY 51.01 43.20 52 48.36 359 48.41 47.69 +.56 -2.5iShDenC bt A EDEN .81e 1.2 71.11 61.98 9 66.19 56 67.38 65.82 -.31 -2.1iShs SOX Q SOXX 1.55e .8 198.84 138.23 810 191.90 2708 195.78 190.36 +.20 +13.0iShIndia50 Q INDY .15e .4 39.29 33.19 112 35.78 2058 36.08 35.29 -.03 -3.6iShNetw N IGN .25e .5 55.29 44.16 11 52.61 540 52.96 51.79 +.64 +8.5siShNATch N IGM .73e .4 200.13 143.13 30 197.98 287 200.13 196.36 +1.88 +17.3iShNsdBio s Q IBB 119.30 96.84 1262 110.11 9457 110.94 107.61 +.27 +3.1iShResRE N REZ 2.01e 3.3 67.72 53.83 9 61.46 105 61.69 60.69 +.63 -1.3iSh2019Mun N IBMH .27 1.1 25.65 24.92 17 25.37 189 25.38 25.30 +.05 +.2iShC&SRE N ICF 2.97e 3.0 104.37 88.40 58 97.85 589 98.15 96.60 +1.10 -3.4iShKLDSoc N DSI 1.11e 1.1 106.16 88.58 36 103.49 182 103.51 102.25 +1.42 +5.3iShGbl100 s N IOO 49.47 41.97 10 47.50 97 47.70 47.11 +.53 +3.5iSh2018Mu N IBMG .23 .9 25.54 25.32 10 25.42 89 25.43 25.38 +.1iShConsSv N IYC 1.50e .8 198.53 160.53 8 194.27 72 194.52 189.37 +5.53 +8.4iShMBS Q MBB 3.04e 2.4 107.76 102.93 242 103.49 2020 103.84 103.40 -.34 -2.9iShGvCrBd N GBF 2.86 2.6 115.65 109.28 41 110.12 57 110.31 109.80 -.31 -3.4iShIndia bt A INDA .24e .7 38.21 31.67 5370 33.85 27668 34.14 33.23 +.04 -6.2iSR1KVal N IWD 2.41e 1.9 131.56 114.01 914 124.05 5106 124.08 121.75 +2.06 -.2siSMrnSCG N JKK .87e .4 201.10 156.02 2 199.14 22 201.10 195.58 +.76 +11.0iShPoland N EPOL .42e 1.8 30.19 22.19 458 23.86 3146 24.17 23.16 +.96 -11.9siSMCGth N IJK 1.88e .8 231.74 190.88 203 232.12 609 232.32 226.40 +5.96 +7.5iShIntGvC N GVI 1.99 1.9 111.75 106.93 43 107.46 310 107.60 107.24 -.12 -2.1siSR1KGr N IWF 1.45e 1.0 147.21 117.62 1563 146.77 10547 147.21 144.53 +2.58 +9.0iSIndiaSC bt A SMIN .10e .2 55.13 42.66 16 45.36 424 45.47 43.95 -.31 -13.7iShCorUSCr Q CRED 4.20 3.9 112.93 106.38 37 107.00 250 107.35 106.73 -.35 -4.5iSRus1K N IWB 2.36e 1.5 159.31 133.70 1093 155.20 8558 155.30 152.75 +2.60 +4.4siSR2KVal N IWN 1.98e 1.5 134.80 112.01 480 134.39 2500 134.80 132.11 +2.24 +6.9iShIntCrBd Q CIU 3.09 2.9 110.70 105.71 475 106.07 1404 106.35 105.96 -.29 -2.9iSh1-3CrBd Q CSJ 1.52 1.5 105.61 103.49 262 103.59 2725 103.66 103.53 -.10 -.9siSR2KGr N IWO 1.36e .7 209.13 162.12 459 207.89 2890 209.13 203.44 +3.12 +11.3iSh10-20TB N TLH 2.99 2.3 140.10 127.49 14 129.88 182 130.64 129.27 -.57 -4.5iShFltRtB N FLOT .32 .6 51.10 50.79 1222 50.94 6991 50.96 50.92 +.01 +.2siShR2K N IWM 1.77e 1.1 167.23 134.12 17563 166.52 79881 167.23 163.32 +2.68 +9.2iSh3-7yTrB Q IEI 1.78 1.5 124.98 118.68 371 119.54 1833 119.82 119.30 -.14 -2.1iShCorHiDv N HDV 2.90e 3.4 94.20 82.07 230 86.49 2914 86.53 84.82 +1.41 -4.0iSCorUSVal s Q IUSV 1.16e 2.1 58.64 49.35 195 55.03 1143 55.03 53.94 +.99 -.7siSCorUSGr s Q IUSG .72e 1.2 58.92 47.00 276 58.69 2731 58.92 57.90 +.92 +9.2iShChina N MCHI .61e .9 76.72 53.54 2683 71.09 17578 72.16 70.41 +1.22 +6.8

Continued from previous pageNYSE, NYSE American and Nasdaq Exchanges

Continued on next page

Exch. 52-week Vol Friday Vol Weekly YTDName Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg

Exch. 52-week Vol Friday Vol Weekly YTDName Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg

MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Saturday, June 9, 2018

iShShtTrB Q SHV .03e 110.43 110.18 945 110.30 7803 110.30 110.26 +.03 +.1iShUSPfd Q PFF 2.13a 5.7 39.28 36.52 1286 37.51 11307 37.53 37.21 +.32 -1.5iSEafeMnV N EFAV 2.81e 3.8 76.51 68.11 317 73.82 2039 74.10 73.59 +.26 +1.2iSRus3K N IWV 2.47e 1.5 169.20 142.43 578 165.75 1906 165.82 163.19 +2.88 +4.8iSGblMatl N MXI 1.02e 1.4 75.19 58.54 17 71.87 151 72.42 70.46 +1.54 +2.6iShUtils N IDU 4.54e 3.7 142.50 119.51 73 124.00 305 128.81 123.24 -3.76 -6.7iSUSAMinV N USMV .87e 1.6 55.45 48.48 1647 53.64 7044 53.68 52.94 +.84 +1.6iSMrnSCV N JKL 2.98e 1.9 158.15 134.66 2 155.49 18 155.74 152.55 +2.75 +2.1iShMCVal N IJJ 2.16e 1.3 166.09 142.74 36 165.63 304 165.64 162.46 +3.06 +3.4iShGblUtil N JXI 1.99e 4.2 53.07 45.15 16 47.41 140 48.80 47.38 -.90 -4.3iShTelecm N IYZ .68e 2.5 34.00 26.34 127 27.69 916 27.91 27.21 +.41 -5.8siShTech N IYW 1.20e .6 186.98 138.25 156 184.80 2112 186.98 183.20 +.71 +13.5iShGblIndl N EXI 1.40e 1.5 100.28 83.76 12 93.44 65 93.85 92.49 +.93 +.6iShGblCSt s N KXI 54.58 47.79 48 48.82 101 48.87 48.13 +.61 iShREst N IYR 2.76e 3.5 83.27 71.27 4491 79.42 38081 79.47 78.38 +.96 -2.0iSGblCnDis N RXI 1.39e 1.2 119.68 97.88 12 118.09 47 118.37 115.96 +2.94 +8.0tiSh0-5Tips N STIP 100.84 99.16 81 99.37 547 99.45 99.16 -.01 -.5iShHmCnst N ITB .09e .2 46.56 32.99 3125 40.44 10212 40.50 38.54 +1.80 -7.5iShInds N IYJ 1.65e 1.1 158.32 129.07 35 151.26 146 151.26 148.44 +2.91 +2.6iShAerosp N ITA 1.31e .6 207.47 155.02 180 205.00 826 205.02 200.78 +3.94 +9.0iShHltcare N IYH 3.01e 1.7 193.31 161.28 27 181.42 348 181.47 177.30 +3.65 +4.1iShFinSv N IYG 1.21e .9 142.14 109.80 90 136.75 392 137.53 133.15 +3.26 +4.8iShRegBks N IAT .61e 1.2 54.74 41.83 104 52.92 894 53.21 51.48 +1.41 +7.4iShInsur N IAK .82e 1.3 69.95 59.34 3 65.03 21 65.03 63.44 +1.28 -2.4iShFincls N IYF 1.45e 1.2 126.54 105.66 136 121.99 1488 122.11 119.30 +2.59 +2.1iShBroker N IAI .65e .9 70.58 51.86 15 68.91 496 69.17 67.06 +1.70 +9.8iShUSEngy N IYE 1.14e 2.7 43.75 33.70 491 42.28 2481 42.58 41.33 +.25 +6.6iShESGSel N KLD 1.14e 1.0 119.20 101.27 8 115.25 107 115.63 113.70 +1.79 +3.8siShCrSPS s N IJR 85.65 66.77 4288 85.41 25100 85.65 83.53 +2.00 +11.2siShMedDev N IHI 1.57e .8 205.07 160.37 56 204.68 464 205.07 200.78 +4.10 +18.0iShConsGd N IYK 2.43e 2.1 130.93 111.06 15 118.40 96 118.44 115.40 +3.37 -6.6siShHltcPrv N IHF .24e .1 175.68 139.65 6 176.49 74 176.51 171.52 +4.65 +12.5iShCorTInt N IXUS 1.28e 2.0 67.93 56.86 262 63.24 2756 63.60 62.87 +.39 +.3iShPharm N IHE 3.11e 1.0 166.06 139.28 6 154.67 46 154.98 148.96 +4.14 +.2iShBasM N IYM 1.42e 1.4 108.32 88.48 108 103.79 467 104.43 101.24 +2.82 +1.6iShPeru N EPU .70e 1.6 44.95 32.98 38 42.86 450 43.37 42.45 +.32 +4.6iShCorEafe N IEFA 1.56e 2.3 70.84 60.28 5923 66.56 28449 66.94 66.07 +.50 +.7iShOilEq N IEZ .86e 2.3 40.89 29.57 47 37.24 338 38.16 36.41 +3.7iShDJ US N IYY 2.01e 1.4 143.07 120.36 7 139.70 69 139.70 137.67 +2.39 +4.6iShO&GEx N IEO 1.06e 1.4 77.84 50.49 67 73.88 824 75.40 72.28 -.49 +13.7iShAggrAllo N AOA .98e 1.8 56.94 51.02 32 54.57 221 54.67 54.11 +.50 +1.3iShCrShUS s Q ISTB 50.47 48.89 102 49.01 641 49.06 48.96 -.06 -1.6iShEurope N IEV 1.12e 2.4 50.81 43.99 522 46.91 2520 47.27 46.63 +.19 -.7iShGroAllo N AOR .81e 1.8 46.77 43.07 106 45.05 341 45.11 44.82 +.25 +.3siSRusMic N IWC 1.08e 1.0 107.37 83.45 34 106.75 269 107.37 104.86 +1.59 +11.5iShModAllo N AOM .71e 1.9 39.05 36.79 59 37.89 355 37.90 37.70 +.14 -.4iShMorMl bt A IYLD 1.33e 5.1 25.96 24.39 16 24.70 157 24.72 24.57 +.03 -4.4iSMsciVal N EFV 1.66e 3.1 59.57 50.97 2351 54.37 14658 54.77 53.82 +.38 -1.5siSSCVal N IJS 1.73e 1.0 168.03 132.50 251 167.45 1016 168.03 163.74 +3.96 +9.0iShConsAllo N AOK .64e 1.9 35.27 33.55 31 34.15 149 34.19 34.06 -.02 -1.4iShEafeGr N EFG 1.37e 1.7 85.81 72.88 58 82.15 4293 82.58 81.57 +.82 +1.7siShSCGrth Q IJT 1.54e .8 193.51 149.00 145 192.74 633 193.51 188.71 +4.40 +13.3iShB3-18xF s N IBCC 24.71 24.55 24.60 iShiB3-20F s N IBCD 24.82 24.24 1 24.35 12 24.37 24.31 -.7iShiB3-23x s N IBCE 24.76 23.38 1 23.56 17 23.60 23.49 +.01 -2.9iShBd3-23 s N IBDD 26.95 25.50 6 25.59 25 25.69 25.55 -.07 -3.3iShBd3-20 s N IBDC 26.38 25.81 7 25.93 75 25.95 25.85 +.03 -.6iStar N STAR 4 12.46 9.75 225 11.04 2532 11.36 10.63 +.36 -2.3iStar pfD N STARpD 2.00 7.9 26.12 24.29 7 25.28 50 25.53 24.92 +.42 -.4iStar pfG N STARpG 1.91 7.7 25.94 24.21 4 24.87 6 25.42 24.70 +.22 -2.5iStar pfI N STARpI 1.87 7.6 25.94 24.25 6 24.70 13 25.00 24.59 -.11 -1.9ITT Inc N ITT .54 1.0 18 57.62 38.29 345 54.54 2327 54.84 52.75 +1.60 +2.2Itus Cp hrs Q ITUS 6.43 .60 61 3.60 485 3.79 3.57 -.09 +52.5Iberiabnk Q IBKC 1.52f 1.8 30 87.55 68.55 337 83.10 2246 84.00 80.10 +2.40 +7.2Iberia pfB Q IBKCP 1.66 6.1 30.50 25.82 3 27.28 48 27.28 26.82 +.36 -3.9Iberiab pfC Q IBKCO 1.65 6.1 28.92 26.21 26.93 6 27.15 26.66 -.23 -4.2iBio A IBIO .55 .13 1010 .15 6564 .17 .14 +.01 -13.6Icahn Ent Q IEP 7.00f 10.0 29 73.23 47.56 66 69.75 317 71.07 69.65 +.25 +31.6IchorHld n Q ICHR 11 35.51 17.76 918 23.96 6385 27.06 23.15 -2.29 -2.6sIcon PLC Q ICLR 34 133.68 90.01 141 133.79 817 133.84 127.98 +2.76 +19.3IconixBrnd Q ICON 1 7.06 .58 2571 .73 6227 .74 .58 +.11 -43.2Idacorp N IDA 2.36 2.7 21 100.04 79.59 235 87.01 1694 91.43 86.28 -4.50 -4.8IdealPower Q IPWR 3.29 1.06 151 1.17 493 1.24 1.15 -.04 -17.6Identive lf Q INVE 5.91 2.55 13 4.31 77 4.63 4.21 +29.0IderaPhm Q IDRA 2.87 1.32 1030 2.00 9899 2.13 1.70 -.01 -5.2IDEX N IEX 1.72f 1.2 32 150.72 110.25 233 144.13 1280 144.16 138.68 +4.66 +9.2iGATE N PTI 19.52 siKangHlth Q KANG 18 20.60 11.70 377 20.58 2386 20.60 20.32 +.20 +30.3Ikonics Q IKNX 13.03 7.25 10.89 47 10.91 9.43 +1.22 +44.8ITW N ITW 3.12 2.1 30 179.07 135.07 1199 147.76 6687 148.50 145.00 +.80 -11.4sIllumina Q ILMN 73 286.13 167.98 536 282.03 3164 286.13 276.68 +5.70 +29.1ImageSens Q ISNS 5.20 2.50 8 4.05 37 4.25 4.05 -.10 +37.3Imax Corp N IMAX 26.70 17.58 510 21.25 3398 21.75 20.35 +.35 -8.2sImmersn h Q IMMR 10 16.20 5.76 577 16.21 3142 16.24 15.02 +1.09 +129.6ImmuCell Q ICCC 76 9.25 5.26 1 6.80 40 7.09 6.80 -.23 -22.6ImmuneDs Q IMDZ 13.05 2.80 70 4.25 885 4.65 4.15 -.35 +9.0ImmuneP rs Q IMNP 3.43 .21 763 .23 1803 .24 .22 -.01 -60.4ImunoCll rs A IMUC 2.79 .17 304 .25 1828 .26 .23 +.00 -20.3ImunoGn Q IMGN 13.41 4.26 2844 10.01 20872 11.83 9.92 -1.53 +56.1sImunmd Q IMMU 26.48 7.17 2437 24.16 20832 26.48 23.75 +1.45 +49.5Immuron n Q IMRN 16.70 4.47 10 9.35 26 9.50 8.55 +.35 +76.8Immutep Q IMMP 3.06 1.25 29 2.49 517 3.05 2.45 -.46 +58.6ImpacMtg A IMH 4 16.36 7.18 10 9.09 90 9.17 8.55 +.49 -10.5ImpOil g A IMO .57 1.7 66 33.55 25.91 268 32.84 1600 33.07 31.71 +.17 +5.3Imperva Q IMPV 52.40 37.17 134 49.40 1376 49.90 47.95 +1.00 +24.4Impinj n Q PI 60.85 9.95 532 21.21 3595 21.68 17.69 +3.03 -5.9ImprimisP Q IMMY 3.90 1.35 89 2.38 256 2.44 2.15 +.15 +40.0IncOpR A IOR 30 14.25 8.51 4 13.60 22 13.93 12.90 +.20 +22.7Incyte Q INCY 140.11 60.23 1593 70.01 8165 71.41 66.95 +2.10 -26.1IndCDrillg N ICD 5.48 2.72 167 3.83 549 4.14 3.79 -.17 -3.8IndepHld N IHC .25f .7 14 39.85 19.85 10 36.10 56 38.50 36.00 -1.15 +31.5IndepRT N IRT .72a 7.3 20 10.63 8.26 581 9.91 3401 10.10 9.72 +.18 -1.8sIndBkMA Q INDB 1.52f 1.8 24 83.25 60.30 87 82.70 407 83.40 79.45 +3.00 +18.4sIndBkMI Q IBCP .60 2.3 21 27.10 18.50 97 26.60 617 27.10 25.70 +.80 +19.0IndepBkTX Q IBTX .56f .7 23 79.00 51.71 205 75.95 1035 77.55 75.78 +.05 +12.4IndiaFd N IFN 1.82e 1.9 28.81 23.93 75 24.80 292 24.92 24.48 +.01 -5.1IndiaGCap A IGC 1.63 .30 222 .57 1061 .59 .54 -.01 -43.2IndoTel s N TLK .67 36.19 23.66 1051 26.20 5815 27.32 25.42 +1.19 -18.7IndusAcq n Q INDU 11.74 9.65 9.84 152 9.85 9.84 -.03 +.9IndusAc un Q INDUU 10.60 9.95 156 10.43 156 10.43 10.43 -.12 +3.8IndSvAm lf Q IDSA 2.70 1.13 13 2.13 67 2.20 2.08 -.02 +29.9IndLogis n Q ILPT .27p 69 24.00 17.21 129 21.40 786 21.66 20.92 -.01 -8.4tIndBach N IBA .87e 1.6 67.61 53.00 10 54.20 53 55.97 53.00 -1.12 -5.4Infinera Q INFN 12.39 6.10 1187 9.20 9158 9.38 8.70 +.43 +45.3InfinityPh Q INFI 3.75 .93 352 1.88 3883 2.06 1.80 -.13 -7.4sInfPrCas Q IPCC 2.32 1.6 30 148.80 83.00 32 149.40 183 150.65 144.45 +4.60 +40.9InflaRx n Q IFRX 79 42.83 14.47 4 36.35 67 39.61 36.16 -.65 +73.5InfoSvcs Q III .20f 4.9 5 4.63 3.52 72 4.06 597 4.10 3.83 +.15 -2.6tInfoSonc rs Q IFON 21.00 2.70 184 3.89 1204 4.20 2.70 +1.02 -45.9sInfosys N INFY .40e 2.1 17 18.80 13.88 3615 18.73 16375 18.80 18.18 +.44 +15.5InfrREIT n N HIFR 1.00 4.7 17 23.22 17.60 132 21.16 866 21.95 21.15 -.55 +13.9InfrEnAlt Q IEA 10.42 8.25 61 9.03 451 9.60 9.00 -.40 -9.0InfuSystem A INFU 3.30 1.50 8 3.10 120 3.30 3.10 -.15 +34.8IngerRd N IR 1.80 2.0 21 97.67 79.63 789 90.69 6087 90.82 87.77 +2.87 +1.7Ingevity N NGVT 84.87 53.62 295 80.28 1198 80.86 76.59 +3.21 +13.9InglesMk h Q IMKTA .66 2.3 12 38.10 20.75 56 28.85 340 29.40 28.25 +.05 -16.6Ingredion N INGR 2.40 2.1 15 146.28 107.77 366 111.96 1921 112.28 110.00 +.91 -19.9InnerWkgs Q INWK 25 12.03 8.19 408 8.90 1949 9.15 8.63 +.12 -11.3Innodata Q INOD 1.90 .88 7 1.15 140 1.22 1.10 -.04 -15.4Innophos Q IPHS 1.92 3.9 44 51.34 38.66 56 48.87 383 49.77 48.06 +.56 +4.6sInnospec Q IOSP .88f 1.1 29 81.05 54.10 75 79.65 478 81.05 77.05 +2.30 +12.8InnovBio rs Q INNT 50.50 3.43 175 11.85 714 13.88 11.15 -1.35 +94.3sInnovInd n N IIPR 1.00f 2.6 38.89 15.72 108 37.99 804 38.89 35.68 +.11 +17.6InnoInd pfA N IIPRpA 28.80 25.50 2 27.40 18 27.75 27.12 +.01 -1.9InnovSolu Q ISSC 10 4.54 2.60 14 2.91 63 3.04 2.86 -.03 -1.0Innoviva Q INVA 1.00 6.9 14 17.99 11.47 677 14.59 5088 15.01 14.51 -.36 +2.8Innsuites A IHT .01 .6 3.70 1.23 7 1.69 144 1.90 1.56 -.14 -3.4sInogen Q INGN 193.14 87.35 237 181.31 1152 193.14 179.40 -4.15 +52.3Inovalon n Q INOV .12p 17.80 8.90 877 10.50 2621 10.65 10.15 -30.0InovioPhm Q INO 8.64 3.76 576 4.44 3547 4.69 4.43 -.21 +7.5Inphi N IPHI 18 44.25 23.65 445 34.58 2293 35.11 33.83 -.22 -5.5Inpixon rs Q INPX 65.40 .29 447 .35 3361 .38 .34 -.01 -94.5InseegoCp Q INSG 2.33 .87 124 1.95 1205 2.08 1.78 +.14 +21.1sInsightEnt Q NSIT 17 50.49 32.11 136 49.49 1113 50.49 47.58 +1.87 +29.3tInsightS n N INSI 21.10 18.04 24 18.32 143 18.42 18.04 -.07 -7.9Insignia s Q ISIG .70e 2.40 .90 17 1.79 78 1.88 1.71 -.03 +50.4Insmed Q INSM 33.94 11.49 365 28.21 2568 29.75 27.68 -.30 -9.5sInsperity s N NSP 32 98.30 34.88 238 97.40 1395 98.30 93.55 +4.45 +69.8sInsprMed n N INSP 34.60 22.50 353 33.96 980 36.99 28.88 +3.12 +35.9InspEnt Q INSE 14.00 4.40 57 5.70 487 6.70 5.60 -.90 -41.8InstlldBPd N IBP 35 79.40 50.95 164 64.75 762 65.00 60.70 +4.30 -14.7Insteel Q IIIN .12a .4 25 34.32 23.20 52 32.71 278 32.90 28.97 +.88 +15.5Instructre n N INST 46.50 24.55 184 41.65 1178 43.35 40.85 -1.00 +25.8sInsulet Q PODD 97.16 40.92 417 96.51 1957 97.23 92.47 +1.69 +39.9InsysTher s Q INSY 14.00 4.10 793 6.87 2942 7.28 6.43 +.16 -28.6IntecPhm n Q NTEC 9.80 4.35 17 4.55 225 4.75 4.55 -.15 -11.7sIntegerHl N ITGR 67.91 40.01 101 65.85 698 67.91 65.45 -.10 +45.4IntegLfSc s Q IART 74 65.79 41.51 461 64.82 15874 65.11 62.49 +.78 +35.4sIntgDv Q IDTI 35 34.75 23.07 1156 34.05 6331 34.75 33.69 +.23 +14.5IntegMed n Q IMTE 44.00 1.85 55 17.39 439 20.77 14.12 +2.24 +208.9sIntel Q INTC 1.20 2.2 21 57.60 33.23 30812 55.05 132402 57.60 54.66 -2.03 +19.3Intellia n Q NTLA 35.99 11.75 583 27.23 3379 27.87 24.26 +1.78 +41.7Intellichk A IDN 4.03 1.50 5 2.31 106 2.37 2.20 -.02 -9.8IntellgSys A INS 8.82 3.30 9 7.99 65 8.30 7.78 -.19 +75.2Intelliph Q IPCI 3 2.92 .32 1211 .42 1971 .44 .40 +.01 -47.3Intelsat N I 19.10 2.44 3046 16.53 17255 18.61 16.25 -.46 +387.6sIntParfum Q IPAR .84 1.6 38 55.20 34.40 78 53.70 548 55.20 52.10 +.80 +23.6InterXion N INXN 67.19 43.51 628 65.17 1808 66.46 64.31 +.78 +10.6InteractB Q IBKR .40 .6 40 80.32 35.44 1131 71.38 7922 72.85 68.00 -.96 +20.6InterceptP Q ICPT 135.59 51.05 1661 76.20 3873 78.80 71.16 +1.90 +30.4sIntcntlExc s N ICE .88e 1.2 18 76.69 63.22 2642 75.66 14956 76.69 72.02 +3.55 +7.2IntCtlHtls N IHG 69.23 49.03 133 66.47 661 67.14 65.58 +1.32 +4.7InterDig Q IDCC 1.40 1.7 12 84.55 67.55 162 82.30 1842 82.50 79.75 +2.15 +8.1Interface Q TILE .26 1.1 24 26.25 18.30 202 23.45 1113 23.48 22.60 +.90 -6.8Intergroup Q INTG 28.35 21.30 9 25.80 30 26.18 24.52 -.30 +8.2IntlnkEl n Q LINK 9.85 4.10 0 4.38 3 4.49 4.19 +.01 -16.1Intermolec Q IMI 1.65 .86 89 1.45 830 1.50 1.33 +.05 +5.8Internap rs Q INAP 22.36 8.88 152 11.38 1255 11.86 10.78 +.46 -27.6sIntlBcsh Q IBOC .66 1.5 18 44.90 33.00 164 44.35 911 44.90 43.60 +.65 +11.7IBM N IBM 6.28f 4.3 11 171.13 139.13 5059 146.14 19206 146.70 142.18 +4.19 -4.7IntFlav N IFF 2.76f 2.2 32 157.40 122.11 561 126.41 3719 127.07 123.29 +2.39 -17.2IntlGmeT n N IGT .80 3.3 31.00 17.32 2150 24.46 21670 25.71 24.14 -.75 -7.7IntPap N IP 1.90 3.2 20 66.94 50.00 3342 58.81 24856 59.06 55.84 +3.57 +1.5IntlSeaw n N INSW 23.43 15.23 141 21.50 917 21.57 19.63 +1.06 +16.5IntlSpdw Q ISCA .47f 1.1 9 47.45 32.25 53 43.15 441 43.75 41.88 +1.25 +8.3IntTower g A THM .78 .29 293 .58 1486 .70 .55 -.11 +35.1tIntrntGold Q IGLD 11.26 2.40 251 2.71 307 2.96 2.40 -.09 -67.9IntrntInitJ Q IIJI .12e 1.2 12.50 8.12 4 10.25 6 10.62 10.20 +.33 +12.5IntrpDia rs Q IDXG 1 2.04 .72 527 .85 1601 .92 .84 +.01 -17.2Interpublic N IPG .84 3.6 15 26.01 18.30 2418 23.12 10957 23.17 22.54 +.55 +14.7sIntersENT Q XENT 42.95 24.65 128 40.70 970 42.95 40.60 -1.50 +25.6Intersectns Q INTX 4.89 1.46 17 2.11 295 2.24 2.05 -.08 -6.6IntstP pfD N IPLpD 1.28 5.0 26.90 23.44 1 25.43 13 25.51 25.31 +.07 -.2inTestCorp A INTT 18 10.25 5.75 23 7.10 114 7.40 7.05 -.25 -17.9Intevac Q IVAC 94 14.00 4.51 85 4.70 755 4.95 4.65 -31.4IntraCellu Q ITCI 25.82 9.35 190 22.95 1227 23.60 21.88 +.30 +58.5IntPotash N IPI 5.31 2.03 811 4.69 4875 4.80 4.35 +.13 -1.5Intrexon N XON 25.88 10.26 572 16.88 7824 17.15 16.48 +.37 +46.5sIntriCon Q IIN 36.50 6.05 105 35.60 547 36.50 32.56 +2.45 +79.8sIntuit Q INTU 1.56 .8 46 209.54 130.26 1035 206.26 7544 209.54 203.35 +2.18 +30.7sIntSurg s Q ISRG 73 494.07 292.17 526 484.60 5440 494.07 472.58 +5.35 +32.8Inuvo A INUV 1.24 .68 35 .75 560 .77 .70 +.01 -7.4Invacare N IVC .05 .3 19.20 11.25 248 18.35 1453 18.55 16.95 +.95 +8.9Invesco24 n N IHTA 10.33 8.28 11 9.10 215 9.22 9.06 +.04 -11.7InvHiIn23 n N IHIT 10.32 9.53 41 9.81 217 9.99 9.75 -.08 +.2InvAdvMu2 A VKI .78 7.3 11.93 10.33 89 10.66 371 10.77 10.56 -.08 -6.3InBLDR As Q ADRA .72e 2.0 37.70 30.49 35.49 1 35.49 35.38 +1.02 +2.7InBLDR Dv Q ADRD .72e 3.1 25.31 21.63 18 23.19 27 23.30 23.08 +.22 -1.4InBLDR Em Q ADRE .60e 1.4 48.92 37.75 3 43.45 9 43.56 42.94 +.30 +.7InBLDR Eu Q ADRU .78e 3.5 24.65 21.28 0 22.47 2 22.49 22.46 +.28 -1.9Inv Bond N VBF .83a 4.7 20.29 17.50 28 17.59 200 17.66 17.50 -.03 -11.6InvCAVal N VCV .79 6.7 13.20 11.53 161 11.80 590 11.85 11.71 -.02 -6.2

InvDynCrd N VTA .90 7.6 12.19 11.33 210 11.81 843 11.86 11.66 +.9InvHiInc2 N VLT 1.24 9.1 15.25 13.50 7 13.64 57 13.64 13.56 +.04 -7.3Invsco iim N IIM .84 5.9 15.47 13.64 35 14.16 366 14.25 14.12 -.09 -5.0Invesco N IVZ 1.16 4.2 11 38.43 26.93 2501 27.93 16288 28.23 27.26 +.21 -23.6InvMtgCap N IVR 1.68f 10.2 7 18.86 15.15 739 16.45 5895 16.53 16.28 +.13 -7.7InvMtg pfA N IVRpA 1.94 7.7 25.70 24.24 5 25.30 41 25.36 25.24 -.00 +1.1InvMtg pfB N IVRpB 1.94 7.6 26.44 24.25 6 25.69 34 25.78 25.51 +.11 -.3InvMtg pfC N IVRpC 1.88 7.7 25.73 23.40 12 24.57 150 24.67 24.33 +.26 -1.7Invsco oia N OIA .39 5.2 8.25 7.34 54 7.51 397 7.55 7.44 +.01 -6.1InvMuOpTr N VMO .88 7.5 13.37 11.52 79 11.81 353 11.84 11.77 -4.8InvMuniTr N VKQ .82 6.9 13.04 11.51 92 11.87 405 11.89 11.79 +.02 -5.0InvPAVal N VPV .79 6.7 12.68 11.54 43 11.87 297 11.95 11.83 -.06 -2.3Invsco iqi N IQI .76 6.3 13.04 11.70 66 11.99 468 12.03 11.95 -.05 -4.2InvSrInco N VVR .31 7.1 4.64 4.26 148 4.41 1078 4.41 4.38 +.01 +.5InvTrIG N VGM .88 7.0 13.80 12.09 62 12.53 436 12.62 12.46 -.09 -4.9InvTrNY N VTN .85 6.6 14.00 12.61 19 12.81 107 12.92 12.77 -.16 -6.6sInvestar Q ISTR .14f .5 28 28.95 20.25 11 28.75 67 28.95 27.00 +.80 +19.4InvTech N ITG .28 1.3 23.96 17.63 90 22.00 933 23.07 21.59 +.09 +14.3InvestBncp Q ISBC .36 2.6 20 14.69 12.48 1540 13.69 11859 13.75 13.45 +.26 -1.4InvRlEst N IRET .28 4.8 4 5.93 4.05 445 5.79 2242 5.81 5.49 +.28 +16.0InvRlE pfC N IRETpC 1.66 6.7 26.08 22.29 15 24.65 45 24.65 23.50 +1.01 -5.2InvTitl Q ITIC 1.60a .9 15 221.88 162.67 2 187.00 8 190.48 186.70 +.30 -5.7Invitae n N NVTA 10.44 4.35 719 7.79 4087 7.86 7.27 +.29 -14.2InvitHm n N INVH .44 2.0 24.30 20.25 1974 22.16 12941 22.66 21.62 +.08 -6.0Invuity n Q IVTY 9.55 2.35 114 3.70 806 3.85 3.20 +.20 -40.3IonisPhm Q IONS 65.51 39.07 881 44.68 4319 47.68 44.02 -1.93 -11.2IovanceTh Q IOVA 19.90 4.45 1388 12.65 12347 15.93 12.45 -1.90 +58.1iPBetaCmd N BCM 32.00 25.00 2 30.75 10 30.77 30.57 -.01 +5.1iPBetaCrOil N OLEM 21.88 12.86 19.99 6 20.03 18.54 -.65 +12.9iPBetaAgri N DIRT 33.32 28.84 30.91 +5.7iRadimed Q IRMD 19.25 8.15 8 18.55 72 19.10 18.41 -.15 +22.4Iridex Q IRIX 10.98 4.28 32 7.00 72 7.20 6.71 -.16 -8.1IridiumCm Q IRDM 19 17.70 9.68 668 15.85 9181 17.00 15.30 -.10 +34.3Iridium pfB Q IRDMB 16.88 3.2 593.19 348.00 531.91 3 572.41 531.91 -16.17 +32.3IronMtn N IRM 2.20 6.4 30 41.52 30.78 1690 34.61 8215 34.96 34.15 +.66 -8.3IronwdPh Q IRWD 19.94 12.89 1099 17.51 5941 18.47 17.04 -.86 +16.8iShItaly rs N EWI 34.45 27.27 1132 29.59 14202 30.51 29.43 -.77 -2.8iShJapan rs N EWJ 64.71 52.81 7232 60.84 29808 60.93 60.31 +.69 +1.5iSMlasia rs N EWM 36.56 31.21 858 33.57 3696 33.86 32.86 +.59 +1.8iShSing rs N EWS 28.35 23.28 726 26.55 5717 26.92 26.44 +.05 +2.4iSTaiwn rs N EWT 39.36 34.13 4273 37.66 27559 38.45 37.45 +.38 +4.0iSh UK rs N EWU 38.05 32.82 1654 36.43 9727 36.61 36.15 +.16 +1.7iSh0-5IGCp N SLQD .79 1.6 50.73 49.48 38 49.54 854 49.59 49.49 -.06 -1.4iShCmdOpT N CMDT 41.95 33.50 1 38.28 6 38.33 37.81 -.04 +3.0siShCvBd N ICVT .67e 59.50 51.90 7 58.96 85 59.50 58.45 +.45 +7.0iShCorEM N IEMG .95e 1.7 62.70 49.43 12686 56.26 43812 57.13 55.81 +.12 -1.1iSh 10 Cp n N LLQD 51.31 46.49 1 46.94 2 47.13 46.72 -.36 -8.4iSh 5-10Cp n N MLQD 49.96 47.08 47.44 0 47.45 47.43 -.01 -4.0iShRUT P n Q AMCA .26e 28.53 24.40 26.99 44 26.99 26.80 +.41 -1.4iSh USD n Q SUSC 25.90 24.01 0 24.19 7 24.24 24.14 -.04 -5.0iShColomC N ICOL .43e 2.8 16.51 13.45 6 15.26 33 15.79 15.04 -.10 +5.7iShEnhBd n N IGEB 50.77 47.60 47.82 2 47.93 47.75 -.19 -4.9iSh 1-5Yr n Q SUSB 25.26 24.46 5 24.54 40 25.04 24.48 -.01 -1.7iShDefBd n N HYDB 51.96 49.25 49.46 2 49.52 49.26 +.20 -2.4iShFSIntSC N ISCF .12p 34.73 27.98 2 33.21 90 33.45 32.90 +.59 +2.3siShRs2500 n N SMMD 46.41 38.87 7 46.56 9 46.57 45.95 +.76 +6.6iShFacSIntl N INTF .17p 31.21 26.10 88 29.47 810 29.70 29.24 +.29 +2.1iShArgGl n N AGT 32.94 24.18 9 26.32 14 26.70 25.75 +.78 -12.8iShFS USA N LRGF .19e 33.93 28.54 904 33.20 2546 33.21 32.76 +.49 +4.4siShFSUsaSC N SMLF .23e 43.11 34.88 459 42.88 670 43.11 42.20 +.78 +8.5iShFacSGbl N ACWF .11p 34.07 27.04 9 31.72 148 31.91 31.49 +.37 +3.4iSh iBd23 n N IBML 25.96 24.64 14 24.99 83 24.99 24.87 +.06 -.9iSh IntDv n N IDEV 62.47 53.10 6 58.74 102 58.98 58.36 +.50 +.4iShMgRE rs N REM 48.54 39.80 128 44.29 988 44.32 43.77 +.44 -2.0iShExpoTc Q XT .14p 38.52 30.75 89 37.59 610 37.88 37.23 +.44 +6.1iSh0-5HYCp N SHYG 2.38 5.1 48.03 45.93 278 46.75 19874 46.95 46.52 +.22 -.8iShDvlValu N IVLU 28.44 23.75 402 26.36 630 26.53 26.10 +.23 -.3iSh 3-10yr n N IMTB 50.70 47.14 9 47.76 42 48.02 47.44 -.01 -3.9siShSaudi N KSA 31.99 24.50 117 31.10 582 31.99 31.02 -.17 +18.8iSh USA Op Q ESGU .92e 1.5 62.57 52.86 7 60.91 137 60.91 59.97 +1.01 +4.4siSh MinVl n N SMMV 31.06 27.25 1 31.08 168 31.08 30.75 +.51 +6.5iShHYlexOG Q HYXE 55.47 49.80 50.13 1 -1.8iShIntDevM N IMTM .30p 33.00 27.90 11 31.11 118 31.29 30.85 +.41 +2.0iShIntDevQ N IQLT .55p 31.40 27.21 4 29.96 97 30.12 29.85 +.19 +1.0iShLwCarb N CRBN .94p 125.97 106.96 5 120.01 37 120.11 119.08 +1.35 +2.7iShFallAn n Q FALN 1.48a 5.6 30.06 26.26 4 26.42 125 26.50 26.35 +.06 -2.7iShDvlSize N ISZE 29.72 26.10 0 28.05 0 28.05 27.83 +.45 -1.0iShCHdEM N HEEM 1.26e 1.8 28.95 23.58 14 26.76 117 27.06 26.65 +.12 +1.0iShMsciChA A CNYA 35.68 27.12 5 30.95 115 31.61 30.86 -.06 -3.4iSh ESG Opt Q ESGD 72.49 62.02 17 68.01 289 68.35 67.58 +.46 +.3iSh IntDvGr N IGRO 62.04 53.76 2 56.90 25 57.92 56.65 +.25 -4.2iSh GlImp n Q MPCT 1.18e 2.0 62.84 54.01 0 59.66 9 59.97 59.13 +.30 +.8siShMultiTc N TCHF 42.86 34.12 1 42.61 5 42.86 42.29 +.37 +9.9iShMultInd N INDF 33.67 29.24 0 31.81 0 31.81 31.79 +.69 -.3iShMultHl N HCRF 35.18 29.11 0 33.34 11 33.34 32.67 +.76 +5.4iShiB20Mun N IBMI .24 .9 25.44 25.18 39 25.34 160 25.34 25.26 +.06 iShMultMat N MATF 36.19 30.14 33.39 1 33.39 33.39 +.20 -2.4iSh MultFin N FNCF 37.85 30.16 1 34.95 3 34.96 34.45 +.43 -1.1iShMultiEn N ERGF 30.71 23.28 0 29.66 1 29.66 29.14 +.12 +4.8iShIntHdHi N HYGH 4.56 5.0 92.42 88.33 17 91.29 81 91.46 90.83 +.16 +.5iShCHAust N HAUD 1.81p 25.23 22.42 24.09 3 24.11 24.03 +.01 -1.7iShCTotBd s Q IUSB 51.49 48.94 73 49.20 508 49.33 49.09 -.10 -3.3iSh MultCnS N CNSF 27.25 23.37 23.50 0 23.54 23.50 -.17 -11.2iShCDivGr N DGRO .65e 1.8 37.22 31.08 395 35.38 2000 35.38 34.76 +.64 +1.7iSh MulConD N CNDF 34.24 27.45 1 34.07 2 34.07 32.34 +1.73 +8.8iSh MultUt N UTLF 28.56 23.93 25.10 1 25.10 25.10 -.90 -5.8iShCHEmu N HEZU .64e 1.7 31.62 28.32 563 30.76 3511 30.99 30.55 -.03 +3.2iShGblReit N REET .94e 3.6 26.68 23.40 140 25.78 555 25.79 25.53 +.27 -1.2iSh AdapC N DEFA .48p 30.45 27.17 29.31 0 29.31 29.11 +.16 -.3iSh AdapEu N DEZU .56p 30.64 27.16 2 29.08 2 29.16 28.99 -.21 +1.1iShCoreInt N IAGG 53.61 51.09 137 52.27 663 52.60 52.17 -.22 +.4siShEurSC N HEUS 31.56 27.52 0 31.40 0 31.56 31.40 +.12 +4.8iShCorePac N IPAC 1.06e 1.8 63.99 53.28 12 60.56 226 60.79 60.16 +.58 +1.6iShCHGer Q HEWG .68e 1.6 30.35 26.39 611 28.89 1285 29.11 28.57 +.12 +.7iShIntHdCp N LQDH 2.76 2.9 99.18 94.38 10 96.02 83 96.34 96.00 -.18 -1.3iShCHCda N HEWC 1.41e 1.7 26.97 24.31 26.58 2 26.61 26.42 +.13 +.7iShJpMinV N JPMV .70e 1.0 72.41 61.22 3 70.30 38 70.33 69.83 +.65 +3.5iShEuMinV N EUMV .67e 2.6 26.69 24.16 1 25.43 72 25.52 25.33 +.18 +.3iShCHNk400 N HJPX .19p 32.09 26.80 3 30.17 8 30.17 29.93 +.71 -.8iShCorEur N IEUR 1.18e 2.4 53.97 46.46 950 50.12 3272 50.50 49.83 +.19 -.1iShxJMinV N AXJV .84p 38.95 32.91 0 37.49 18 37.70 37.22 +.34 +3.1iSh2022Mu N IBMK .09e 26.37 25.24 24 25.51 112 25.51 25.40 +.08 -.6iSh UAE Q UAE .63e 3.8 18.08 15.86 3 16.64 54 16.90 16.20 +.30 -1.0iShEm exCh N EMXC 58.49 50.03 0 51.15 8 52.15 51.15 -.32 -5.1iSh Qatar Q QAT .66e 3.7 18.00 13.01 19 17.71 140 17.97 17.41 +.50 +9.3iShYdOpBd N BYLD .75 3.1 26.66 24.00 2 24.11 29 24.15 24.06 -.07 -3.6iSh2021Mu N IBMJ .07e 26.08 25.19 21 25.41 129 25.41 25.31 +.09 iSHgxUSHY N HHYX .67e 28.14 27.08 27.76 0 27.76 27.71 +.15 -.5iShRussia rs N ERUS 39.23 27.18 436 33.27 1676 34.35 32.96 -.79 -.7iSCHeafe N HEFA .70e 1.5 30.88 27.65 959 30.10 2423 30.27 29.98 +.02 +1.4iShCHMex N HEWW 1.41p 21.71 18.16 18.40 1 18.40 18.26 +.13 -8.0iShH10yCBd N CLYH .31e 27.42 25.03 14 25.91 22 25.95 25.84 +.03 -1.9iShCHSpain N HEWP .31p 24.11 20.85 0 21.93 15 22.15 21.77 +.18 -1.1iShHEmBd N EMBH .30e 27.37 25.29 6 25.68 12 25.80 25.56 +.08 -3.2iShCHItaly N HEWI .55p 19.17 16.12 1 16.95 7 17.39 16.92 -.59 +.7iShShMMu N MEAR .27e 50.18 49.61 8 49.90 45 49.96 49.74 +.09 +.2iSCHEafSC N HSCZ .19p 32.36 28.02 31.96 8 32.16 31.94 +.09 +3.2iShCHAcxUs N HAWX 1.38e 3.9 28.00 24.85 0 27.08 8 27.14 27.01 +.13 +.8iShGbMM rs N PICK 37.91 25.02 38 36.00 260 36.56 35.31 +.82 +4.0iShCmdSel Q COMT 1.89e 4.8 40.62 31.13 56 39.24 1165 39.38 38.53 +.20 +8.0iShCHAcwi N HACW .94e 2.0 30.93 26.76 0 30.22 4 30.31 30.00 +.56 +2.8iShGblGld rs Q RING 20.84 16.88 42 17.77 611 17.96 17.67 -5.5iShTrFRBd N TFLO .07e .1 50.85 50.00 61 50.27 976 50.34 50.21 +.01 +.1iShCH UK N HEWU .24p 25.54 22.21 1 24.96 9 25.08 24.84 +.01 +2.6iSh ESG s N ESGE 37.04 15.85 30 36.11 310 36.67 35.85 +.08 iShCHSwitz N HEWL 1.43e 2.3 27.79 25.03 26.01 1 26.30 26.01 +.25 -3.8iShEMktMV N HEMV 29.20 25.12 28.06 1 28.06 27.60 +.46 +2.4iShLqdty bt A ICSH .25e .5 50.54 49.98 65 50.06 477 50.09 50.03 +.02 iShCHJpn N HEWJ .74e .5 35.29 28.87 526 33.13 2238 33.34 32.89 +.33 -.6iShFacEmg N EMGF .13p 53.84 41.88 55 50.49 297 51.17 50.17 +.21 +2.0iSh iBd26 n N IBDR 24.92 22.99 14 23.29 97 23.36 23.17 +.03 -5.1iSiBd12-18 s N IBDH .30 1.2 25.22 25.07 18 25.11 151 25.13 25.08 +.03 -.1iSiBd12-20 s N IBDL .62e 2.5 25.66 24.94 58 25.01 531 25.03 24.98 -.02 -1.2iSiBd12-19 s N IBDK .37e 25.11 24.70 55 24.75 434 24.77 24.72 +.01 -.5iSiBd12-23 s N IBDO .56e 25.55 24.13 68 24.25 351 24.31 24.20 -.03 -3.3iSiBd12-22 s N IBDN .55e 25.42 24.19 67 24.29 377 24.35 24.24 -.04 -2.8iSiBd12-25 s N IBDQ .64e 25.37 23.70 33 23.86 166 23.92 23.74 -.06 -4.7iSiBd12-24 s N IBDP .63e 25.44 23.86 33 24.06 224 24.09 23.92 -.01 -4.0iSiBd12-21 s N IBDM .47e 25.19 24.27 58 24.35 493 24.42 24.31 -.01 -1.8IsoRay A ISR .65 .36 124 .46 998 .52 .45 -.06 +15.3IsraelChm N ICL .27e 5.7 4.95 3.85 283 4.73 1400 4.76 4.62 +.08 +17.1Isramco Q ISRL 128.93 92.00 0 113.40 2 116.45 113.40 +8.4sIssuerDir A ISDR .20 1.0 67 20.35 11.65 2 19.55 74 20.35 17.25 +2.15 +6.5ItauCorpb N ITCB 2.48e 15.8 76 16.34 10.28 1023 15.71 1087 16.30 15.20 +.10 +16.9tItauUnibH N ITUB .32e 2.9 16.98 10.02 27572 11.05 97772 12.03 10.02 -.61 -14.9Iteris Q ITI 8.17 4.09 525 4.64 1336 5.15 4.46 -.47 -33.4IterumTh n Q ITRM 13.00 11.23 47 12.11 238 13.00 11.71 -.13 -5.8Itron Q ITRI 79.95 56.70 274 58.60 1429 59.90 56.95 +1.65 -14.1IturanLoc Q ITRN .96 3.1 17 38.00 28.50 111 31.15 432 33.75 31.00 -2.55 -8.9IvyHiInOp N IVH 1.50a 10.4 16.10 13.92 47 14.39 321 14.44 14.30 +.11 -4.9tIzea n Q IZEA 7.85 1.13 590 1.22 2320 1.52 1.13 -.21 -73.0

- J -:J&J Snack Q JJSF 1.80 1.2 23 157.33 124.10 89 147.28 348 148.61 143.20 +4.23 -3.0JAlexHld n N JAX 34 12.80 8.70 20 11.85 121 12.40 11.70 -.15 +22.2JJill n N JILL 7 13.71 4.17 260 8.87 2859 8.97 8.06 +.80 +13.7j2Global Q JCOM 1.66f 1.9 31 90.90 70.27 197 86.70 1488 87.69 85.26 +1.18 +15.6JA Solar Q JASO 11 8.48 6.01 253 7.06 2901 7.27 6.92 -.10 -5.4sJBG Smth n N JBGS .90 2.4 38.21 30.79 485 38.03 3796 38.39 36.57 +1.51 +9.5JD.com Q JD 20 50.68 34.76 12667 39.92 90018 40.84 36.38 +3.83 -3.6JMP Gp27 n N JMPD 25.62 24.11 2 24.74 11 24.88 24.70 +.04 -2.2JMP Grp N JMP .36 7.1 73 7.70 4.92 5 5.09 54 5.12 5.03 -.03 -9.0JMP Gp 23 N JMPB 2.00 7.8 26.00 25.10 2 25.72 12 25.72 25.54 +.15 +1.7tJMU Ltd Q JMU 2.60 .45 73 .47 458 .59 .45 -.04 -53.9JPMCh pfE N JPMpE 1.58 6.0 27.28 25.53 25 26.45 139 26.45 26.15 +.20 -2.2JPMDvsRt N JPGE .96e 1.5 68.02 56.80 4 62.64 35 62.80 62.17 +.63 +.2JPMIntEq N JPIN 1.08e 1.8 63.18 55.18 106 60.59 364 60.80 60.00 +.59 +.9JPMDvREm N JPEM 1.31p 64.42 51.69 9 57.53 113 58.30 57.16 +.00 -1.4JPM DREq N JPUS .26p 74.59 64.52 18 72.13 105 72.14 71.24 +1.06 +2.3JPM DivInt N JPIH 30.68 27.59 29 30.44 29 30.44 30.35 +.15 +1.5JPMDsfEu N JPEU 64.34 56.44 1 61.14 6 61.44 60.72 +.72 +1.3JPM DivEu N JPEH 29.58 26.58 29.31 8 29.55 29.19 +.13 +3.7JPM Val n N JVAL 27.44 24.90 26.37 1 26.37 26.33 +.39 +1.0JPM Qual n N JQUA 27.51 24.85 26.99 0 26.99 26.99 +.70 +3.5JPM Mom n N JMOM 27.55 24.95 27.46 0 27.46 27.46 +.28 +7.1JPM US Dv N JDIV 26.74 24.18 25.77 0 25.77 25.77 +.40 -2.7JPM DivAlt N JPHF 28.92 24.93 12 25.35 93 25.35 25.13 +.20 -3.1JPM FutSt n N JPMF 25.34 24.33 0 24.45 30 24.51 24.38 +.09 -2.8JPM UlSh n N JPST 51.03 48.88 1157 50.13 2394 50.16 50.11 +.01 +.1sJPM SCap n N JPSE 31.81 27.03 20 31.66 83 31.81 31.20 +.51 +6.7JPM GlB n N JPGB 52.89 49.82 2 50.08 230 50.28 49.94 +.26 -2.1JPM Evnt n N JPED 25.40 24.55 25.40 +.8tJPM Disc n N JPHY 52.80 49.30 6 49.80 40 49.88 49.30 +.08 -2.9JPM USMid N JPME 66.84 58.25 31 65.76 58 65.76 64.77 +.97 +3.2JPMorgCh N JPM 2.24f 2.0 16 119.33 85.82 10296 111.11 64739 111.50 107.07 +2.71 +3.9JPMCh pfA N JPMpA 1.36 5.3 26.06 24.52 30 25.46 188 25.55 25.33 +.06 +.4JPMCh pfB N JPMpB 1.68 6.3 27.37 25.76 43 26.51 482 26.55 26.33 +.04 -2.0JPMAlerian N AMJ 2.29 8.5 30.74 23.17 1193 26.95 5483 27.31 26.83 +.07 -1.9JPMCh pfY N JPMpF 1.53 5.8 27.20 25.32 28 26.32 461 26.42 26.06 +.20 -1.2JPMCh pfG N JPMpG 1.52 5.7 27.38 25.30 34 26.70 291 26.73 26.27 +.36 -1.0JPMCh pfH N JPMpH 1.54 5.7 27.41 24.03 40 26.82 603 26.86 26.48 +.29 -.4Jabil N JBL .32 1.1 16 31.77 23.70 1300 29.25 6445 29.52 28.46 +.57 +11.4sJackHenry Q JKHY 1.48 1.1 29 129.66 98.16 302 129.65 1539 129.73 124.97 +4.83 +10.8JackInBox Q JACK 1.60 1.9 24 110.21 79.23 594 84.78 2721 85.11 80.11 +4.36 -13.6JksvllBcIL Q JXSB .40 1.2 34.99 29.00 33.65 0 33.65 33.65 -.00 +5.1JacobsEng N JEC .60 .9 26 72.18 49.31 1219 66.60 8371 66.61 65.31 +1.19 +1.0tJaggedPk n N JAG 16.55 10.55 1744 11.26 10425 11.82 10.55 -.01 -28.6JkksPac Q JAKK 4.35 1.95 64 2.85 176 2.88 2.70 +.13 +21.3Jamba Q JMBA 10.71 6.71 67 9.95 417 10.49 9.68 -.23 +23.4JHardie s N JHX .38e 2.2 81 18.79 13.55 10 17.39 59 17.49 17.25 +.56 -1.2JRiverGrp Q JRVR 1.20a 3.0 27 44.34 32.17 284 39.94 1259 40.00 38.24 +1.72 -.2sJanusSmC Q JSML 41.93 32.73 2 41.23 31 41.93 40.30 +1.01 +12.2sJanSmMid Q JSMD 43.95 33.36 6 43.33 84 43.95 42.34 +.98 +11.6

Continued from previous pageNYSE, NYSE American and Nasdaq Exchanges

Continued on next page

Exch. 52-week Vol Friday Vol Weekly YTDName Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg

Exch. 52-week Vol Friday Vol Weekly YTDName Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg

MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Saturday, June 9, 2018

JanLTCar n Q OLD 27.72 21.60 0 24.70 5 24.86 24.54 +.16 +3.2sJanObes n Q SLIM 37.33 25.28 1 36.77 15 37.33 36.02 +.45 +18.6JanOrgan n Q ORG 36.00 27.49 3 33.25 21 33.67 31.48 +.25 -3.7AlpVSVolLC N SPXH .51e 1.5 38.83 32.16 33.55 -8.2Jan ShDur n N VNLA 50.42 49.94 135 49.98 1036 50.02 49.97 -.4JanusHn n N JHG 1.44f 4.5 41.64 30.63 764 31.95 3439 32.46 30.79 +.86 -16.5JpnSmCap N JOF .13e 1.1 13.06 9.77 30 12.26 122 12.36 12.19 +.05 +3.8Jason Inds Q JASN 3.88 .77 16 2.87 94 3.05 2.85 -.11 +21.1sJazzPhrm Q JAZZ 24 176.62 128.58 409 176.79 2921 177.93 169.68 +6.04 +31.3JeffrFn N LUK .40 1.7 42 28.30 21.61 1731 23.07 9998 23.21 21.63 +.99 -12.9JeldWen n N JELD 42.27 26.32 881 29.76 4975 29.80 27.18 +2.64 -24.4JensynAc n Q JSYN 11.10 10.06 10.60 +2.9JensynAc wt Q JSYNW .55 .11 1 .17 4 .19 .16 -.02 -55.5JensynAc un Q JSYNU 11.21 9.01 9.02 -16.9JerashHl n Q JRSH 11.00 7.01 1 7.76 42 8.23 7.55 +.11 -9.7JernignC n N JCAP 1.40 7.0 12 24.89 15.90 89 19.95 394 20.10 19.59 +.17 +4.9JetBlue Q JBLU 11 24.13 18.05 4006 18.84 22899 19.17 18.56 +.07 -15.7JetPay h Q JTPY 4.90 1.45 26 2.00 173 2.00 1.90 -.05 -21.3JewettCm s Q JCTCF 22 8.96 5.73 2 7.75 32 8.25 7.49 -.10 +3.3Jianpu n N JT 9.49 4.75 414 6.47 1548 6.58 5.96 +.51 -.2tJinkoSolar N JKS 21 30.50 11.48 1827 11.80 13683 15.35 11.48 -3.34 -50.9JBeanTch N JBT .40 .4 37 122.65 84.81 188 94.20 1064 94.90 89.45 +5.65 -15.0JHMultLgC N JHML .10p 37.14 31.32 21 36.24 151 36.24 35.70 +.63 +4.2JH MultMdC N JHMM .08p 36.30 30.55 83 35.81 350 35.84 35.13 +.67 +5.0JH MultCns N JHMC .07p 33.38 27.14 2 32.47 6 32.47 31.63 +1.08 +6.2JH MultFin N JHMF .08p 39.70 31.54 2 38.09 25 38.14 37.23 +.90 +3.6JH MultHltC N JHMH .05p 34.56 29.08 1 32.45 9 32.45 31.88 +.62 +4.2sJH MultTch N JHMT .09p 47.46 35.22 4 46.72 27 47.46 46.44 +.35 +13.8JH MultEn N JHME 33.93 24.30 1 32.32 12 32.90 31.79 -.31 +9.0JH MultMat N JHMA 38.20 30.54 35.74 1 35.74 35.55 +.35 -.5JH SmCap n N JHSC 28.27 24.27 2 27.62 24 27.62 27.04 +.61 +5.8JH MultDev N JHMD 32.58 27.75 34 30.61 75 30.77 30.37 +.35 +.6JH MultUt N JHMU 29.74 25.00 26.18 1 26.80 26.18 -1.31 -4.8JH MulCnSt N JHMS 28.79 24.55 24.93 2 24.94 24.81 +.07 -10.1JH MultInd N JHMI 37.55 29.96 3 35.61 160 35.62 35.16 +.51 +1.5JH HedgEq N HEQ 1.50 9.0 17.95 15.87 50 16.74 244 17.40 16.74 +.10 -3.8JH TxAdY N HTY 1.28 14.1 10.15 8.27 97 9.07 210 9.10 8.56 +.68 +2.8JohnJn N JNJ 3.60f 2.9 16 148.32 118.62 6207 124.06 37232 124.85 120.90 +2.80 -11.2JohnContl n N JCI 1.04e 3.0 24 44.37 32.89 3546 35.14 18250 35.16 33.81 +1.41 -7.8sJohnsnOut Q JOUT .48 .6 20 82.50 43.00 28 80.20 211 82.50 76.64 +3.58 +29.2JointCorp Q JYNT 8.00 3.41 14 7.50 204 7.65 7.22 +.23 +51.2tJonesEngy N JONE 2.21 .39 1422 .39 8617 .54 .38 -.13 -64.8JonesLL N JLL .82f .5 29 178.75 115.71 300 170.77 1826 170.93 162.84 +7.55 +14.7tJounceTh n Q JNCE 29.25 6.92 964 7.43 14101 9.20 6.92 -3.80 -41.7Jumei Intl N JMEI 28 4.20 2.00 2441 2.50 9840 2.77 2.49 -.07 -14.4JnprNtwk N JNPR .72 2.6 15 30.29 23.61 7977 27.92 28384 27.98 26.75 +1.12 -2.0JunprPhm Q JNP 16 13.25 4.30 34 9.30 318 9.60 8.45 +.40 +91.8Jupai n N JP .40f 1.9 11 29.00 7.36 199 21.41 1583 23.66 20.50 -2.01 +15.8JustEngy g N JE .41 1 5.91 3.53 268 3.78 1515 3.80 3.65 +.06 -11.9JustEn pfA N JEpA 26.40 21.29 8 23.65 21 23.80 23.18 +.47 -4.9

- K -:K12 N LRN 59 19.31 12.72 137 16.49 577 16.71 16.06 +.22 +3.7K2M Grp Q KTWO 25.99 16.44 242 22.97 1279 24.11 22.47 -.89 +27.6KAR Auct N KAR 1.40 2.5 19 56.75 40.27 1165 55.31 5964 55.51 53.26 +2.20 +9.5KB FnclGp N KB 63.96 44.21 56 51.83 583 52.66 50.51 +2.98 -11.4KB Home N KBH .10 .4 32 38.80 20.68 1956 27.58 8044 27.68 25.89 +1.18 -13.7KBL Merg n Q KBLM 10.00 9.65 9.93 100 9.93 9.93 +2.3KBL Mrg rt Q KBLMR .56 .25 .38 158 .38 .35 -.01 +31.0KBL Mg un Q KBLMU 10.60 9.10 10.55 107 10.55 10.55 -.05 +3.8KBR Inc N KBR .32 1.7 13 21.70 14.40 1035 18.73 6187 18.82 18.28 +.29 -5.5KBS Fash rs Q KBSF 15.00 1.41 53 5.18 219 5.94 4.90 +.10 +25.1KCAP Fin Q KCAP .40 12.5 4.00 2.91 37 3.21 300 3.24 3.17 +.02 -5.9sKCAPFn 19 N KAP 1.84 7.1 26.02 25.05 26.02 5 26.02 25.80 +.40 +2.9KCAP 22 n Q KCAPL 1.53 6.0 25.73 24.65 5 25.46 22 25.49 25.29 +.16 +1.4KEYW Hld Q KEYW 9.74 4.94 768 9.66 2695 9.66 8.86 +.45 +64.6KKR N KKR 1.31e 5.7 10 24.50 17.96 2237 22.98 7137 23.00 22.27 +.51 +9.1KKR pfA N KKR.PRA 27.69 25.45 16 27.16 349 27.22 26.81 +.25 +.5KKR pf B N KKRpB 1.63 6.1 27.37 25.31 15 26.45 71 26.58 26.35 +.05 -1.1KKR Inco N KIO 1.50a 9.2 18.63 15.38 119 16.31 516 16.35 16.22 +.04 +1.6KKR RE n N KREF 1.72e 22.49 18.09 40 20.31 352 20.48 20.10 +.02 +1.5KLA Tnc Q KLAC 3.00f 2.6 16 123.96 87.93 1370 114.20 6986 118.56 113.14 -1.64 +8.7KLX Q KLXI 27 82.50 45.73 534 72.95 2516 73.94 72.21 +.18 +6.9sKMG Chm N KMG .12 .2 27 70.60 45.65 238 70.43 609 70.93 66.54 +3.37 +6.6KT Corp N KT 18.82 12.70 415 14.01 2968 14.06 13.18 +.87 -10.2KVHInd Q KVHI 12.65 9.05 11 11.25 85 11.40 11.20 +8.7Kadant N KAI .88f .9 28 114.00 73.30 25 98.15 131 100.05 97.58 +.30 -2.2Kadmon n N KDMN 5.86 2.05 441 3.50 1124 3.78 3.22 -.23 -3.3KaiserAlu Q KALU 2.20 2.0 36 116.86 83.74 69 110.80 480 114.27 109.76 +.68 +3.7Kala Ph n Q KALA 26.75 11.81 133 13.77 733 16.00 13.66 -1.97 -25.5Kalvista rs Q KALV 15.80 5.48 10 8.58 139 8.83 8.12 +.09 -12.0Kamada Q KMDA 8.40 3.75 3 5.10 25 5.15 5.00 +7.4Kaman N KAMN .80 1.1 35 75.08 47.66 141 71.83 799 72.50 71.11 +.29 +22.1KandiTech Q KNDI 9.90 3.50 279 4.25 6158 5.60 3.60 -1.15 -37.5KCSo pf N KSUp 1.00 3.9 29.50 25.22 25.52 80 25.77 25.67 -.08 -6.3KC Southn N KSU 1.44f 1.3 20 114.91 99.01 820 109.25 5607 110.61 104.46 +1.18 +3.8KapStoneP N KS .40 1.2 12 35.01 20.27 500 34.61 3589 34.84 34.44 +.18 +52.5Karyophm Q KPTI 20.39 8.00 465 17.59 3627 18.47 16.89 -.53 +83.2KayAnAc n Q KAAC 10.08 9.64 9.83 76 9.85 9.82 -.01 +1.2KayneAn un Q KAACU 11.18 9.85 10.35 +3.9KaynAEnD N KED 1.60 9.1 19.07 14.10 33 17.66 139 17.94 17.50 +.07 +1.4KA EngTR N KYE 1.32m 13.9 11.45 8.30 143 9.49 591 9.65 9.42 +.01 -5.7KA MLP N KYN 1.80 9.4 20.38 14.38 394 19.17 1545 19.27 18.80 +.23 +.6KAMLP pfF N KYNpF .88 3.5 25.82 25.03 25.13 13 25.16 25.11 +.02 -.5KAMidsEn N KMF 1.80m 13.8 15.56 11.36 41 13.05 256 13.18 12.95 -.05 -5.4KaziaTh rs Q KZIA 6.68 1.63 3 4.83 35 5.21 4.65 -.24 +51.9KeanGrp n N FRAC 19.83 12.51 2084 13.53 7436 14.26 13.11 -.65 -28.8KearnyF s Q KRNY .16f 1.1 56 15.60 12.75 414 14.60 1967 14.80 14.50 +.24 +1.0Kellogg N K 2.16 3.4 16 74.28 56.40 2715 63.71 21725 64.93 61.29 -.12 -6.3KellySA Q KELYA .30 1.3 12 32.31 21.01 208 22.96 895 23.84 22.65 +.03 -15.8KelsoTch g A KIQ .03f 6.3 .88 .24 24 .47 62 .52 .47 -.04 -9.0Kemet N KEM 5 27.35 11.73 1506 22.75 7115 22.98 20.06 +2.15 +51.1sKemper N KMPR .96 1.2 25 80.75 36.35 266 81.50 1247 82.53 77.25 +4.00 +18.3Kemper 54 N KMPA 1.84 7.0 28.25 25.40 3 26.37 37 26.55 26.12 -.18 +1.1KemPhm n Q KMPH 8.40 2.45 135 6.85 416 7.10 6.42 +.35 +69.1Kennamtl N KMT .80 2.1 24 52.52 32.23 478 38.78 3265 38.98 36.87 +1.49 -19.9sKennWils N KW .76 3.6 20.85 15.95 817 21.00 3928 21.00 20.30 +.55 +21.0KenonHld n N KEN 33.22 12.13 3 15.90 5 16.25 15.71 +.19 -26.5KY FstFd Q KFFB .40 4.7 36 10.00 8.25 0 8.55 8 8.69 8.50 -.10 -4.5KeryxBio Q KERX 8.38 3.92 480 5.12 3630 5.31 5.01 -.16 +10.1KewnSc Q KEQU .68 2.0 21 34.95 22.85 1 33.70 10 33.89 32.85 +.97 +16.3KeyEngy N KEG 20.28 8.20 69 15.35 426 16.53 15.20 -.79 +30.2KeyTrn Q KTCC 16 8.60 6.69 2 8.38 46 8.60 8.18 -.11 +22.9Keycorp N KEY .48f 2.3 15 22.40 16.28 5474 20.54 37917 20.66 19.66 +.79 +1.8Keycorp pfI N KEYpI 29.97 26.71 69 26.84 326 26.96 26.81 -.01 -7.2Keysight N KEYS 46 62.41 35.62 982 60.99 7766 62.19 59.66 +1.18 +46.6sKforce Q KFRC .48 1.4 27 34.35 16.75 268 34.95 1093 35.15 32.15 +2.62 +38.4sKilroyR N KRC 1.82f 2.4 16 77.73 62.91 317 76.95 2564 77.73 75.96 +1.01 +3.1KimballEl Q KE 19 22.45 15.75 29 19.10 232 19.70 19.05 +.10 +4.7KimballInt Q KBAL .28 1.7 16 20.97 15.40 128 16.22 414 16.65 15.96 -.08 -13.1sKimbRoy n N KRP 1.68f 7.5 23.18 15.06 18 22.30 190 23.18 21.19 -.15 +37.2KimbClk N KMB 4.00 3.9 20 134.30 97.10 1799 103.27 10501 103.41 99.63 +3.40 -14.4Kimco N KIM 1.12 6.8 17 21.24 13.16 3806 16.38 24933 16.45 15.36 +.99 -9.8Kimco pfI N KIMpI 1.50 6.0 25.49 23.33 50 25.04 229 25.07 24.70 +.24 -.6Kimco pfJ N KIMpJ 1.38 5.7 25.61 21.10 15 24.09 130 24.10 23.11 +.89 -3.8Kimco pfK N KIMpK 1.41 5.9 25.56 21.60 10 24.03 74 24.17 23.46 +.48 -4.3Kimco pfL N KIMpL 25.99 20.01 20 22.97 115 23.25 22.07 +.75 -7.2KindMorg N KMI .80f 4.7 23 21.25 14.69 9835 16.85 84912 17.11 16.67 -.05 -6.8KindM pfA N KMIpA 45.00 29.98 53 33.13 396 33.48 32.79 +.03 -12.7KindredBio Q KIN 10.40 6.55 66 10.25 622 10.35 10.05 +8.5KindredHlt N KND .48 5.4 11.90 5.50 505 8.95 2173 9.03 8.95 -.05 -7.7KingldJw Q KGJI 2 2.50 1.20 107 1.30 438 1.40 1.29 +.01 -35.9Kingstone Q KINS .40 2.4 26 21.70 13.21 31 16.40 80 17.65 16.30 -.90 -12.8tKingsway N KFS 6.25 3.40 3 3.55 153 3.81 3.40 -.30 -29.7KingtoneW Q KONE 9.90 2.63 5 7.79 117 8.25 7.43 +.17 +82.0KiniksaPh n Q KNSA 24.64 16.54 133 17.37 598 19.82 17.25 -.43 -10.8Kinross g N KGC 28 4.91 3.48 4121 3.58 26379 3.62 3.53 -17.1sKinsaleCp n Q KNSL .28 .5 55.45 34.70 113 56.48 289 56.54 53.46 +2.88 +25.5sKirbyCp N KEX 39 94.05 59.25 520 92.00 1940 94.05 90.85 -.90 +37.7KirklLak n N KL .02e 19.83 11.52 364 18.95 1907 19.00 18.27 +.15 +23.4Kirklands Q KIRK 36 13.48 8.17 117 12.30 1029 13.03 12.13 -.33 +2.8KiteRlty N KRG 1.27 7.7 5 21.57 13.87 673 16.39 3751 16.61 15.54 +.70 -16.4KitovPh n Q KTOV 3.81 1.27 430 2.84 6715 2.95 2.51 +.26 +24.6KitovPh wt Q KTOVW 1.10 .40 .67 +11.7KlondexM g A KLDX 3.89 1.29 861 2.41 11028 2.44 2.33 +.01 -7.7KnSwftT rs N KNX .24 .6 25 51.94 34.30 1991 40.51 18771 41.81 38.55 -1.12 -7.3Knoll Inc N KNL .60 2.9 15 24.00 16.57 130 20.88 932 21.04 20.12 +.64 -9.4KnotOffsh N KNOP 2.08 9.9 24.00 19.15 83 21.00 483 21.35 20.75 +.05 +1.2Knowles N KN 13 18.60 10.95 1044 15.48 5298 15.51 14.70 +.60 +5.6sKohls N KSS 2.44 3.1 15 78.85 35.33 4343 77.76 26925 78.85 68.50 +9.39 +43.4KonaGrill Q KONA 5.00 1.50 19 2.90 168 2.95 2.70 +.15 +65.7KopinCp Q KOPN 4.60 2.80 215 3.48 1564 3.81 3.41 -.15 +8.8Koppers N KOP 1.00 2.3 12 51.80 33.90 122 43.00 602 43.60 40.58 +2.15 -15.5KoreaElc N KEP 20.38 14.12 373 15.76 1867 15.95 15.10 +.59 -11.0KoreaFd N KF 4.50e 44.64 38.03 5 41.20 19 41.70 40.90 +.41 -.2sKornFer N KFY .40 .7 25 57.61 31.53 396 57.30 1601 57.78 55.56 +1.86 +38.5KornitDig n Q KRNT 21.80 11.70 276 17.25 1436 17.55 16.45 -.20 +6.8KosmosEn N KOS 8.62 5.15 1189 7.95 10141 8.17 7.71 +16.1Koss h Q KOSS 3.58 1.40 28 2.25 263 2.35 2.08 +.03 -27.2KraftHnz n Q KHC 2.50 4.3 16 93.88 54.11 4255 58.47 22810 58.79 57.01 +.82 -24.8KrNwChin s N KFYP 44.18 30.07 3 34.83 24 37.45 34.13 -.67 +4.1KrS ChIn n N KWEB 68.39 53.99 320 64.99 2996 65.39 63.47 +1.73 +10.9KranChinA N KBA 9.93e 39.22 29.24 293 33.36 1435 34.04 33.19 +.01 -3.1KraneChCm N KCNY .22e .6 37.87 32.68 1 36.77 5 36.91 36.60 -.02 +4.8KranShFtse N KEMP 29.85 23.81 26.21 0 26.24 26.21 +.52 -1.5KrnChEnv n N KGRN 27.96 23.37 23.40 1 23.43 23.40 -.84 -7.5KrnOnBelt n N OBOR 28.16 24.47 3 25.30 50 25.65 25.17 +.13 -1.0KrS CnTc n N KEMQ 28.97 23.87 12 25.62 87 25.81 25.05 +.35 +.4KratonCp N KRA 16 53.99 30.70 101 50.02 656 50.45 48.08 +1.05 +3.8KratosDef Q KTOS 13.93 8.90 1796 11.72 4460 11.75 11.22 +.45 +10.7Kroger s N KR .50 2.0 13 31.45 19.69 9621 25.36 56392 25.50 24.45 +.94 -7.6KronosWw N KRO .68 2.7 9 29.49 17.11 344 25.46 1785 25.51 24.52 +.75 -1.2sKrystlBio n Q KRYS 13.00 8.03 163 13.81 562 13.99 10.31 +3.51 +31.3Kulicke Q KLIC 50 28.71 18.22 657 23.63 3610 24.46 23.01 -.10 -2.9KuraOnc n Q KURA 24.03 5.90 301 17.35 1549 17.75 15.50 +1.25 +13.4Kyocera N KYO 71.92 53.79 34 59.39 139 60.52 59.17 -.07 -9.3

- L -:L Brands N LB 2.40 6.5 11 63.10 30.70 5237 36.99 29453 38.14 34.72 +2.42 -38.6L-3 Tch N LLL 3.20 1.6 20 218.71 164.34 410 204.22 2550 204.33 198.25 +3.91 +3.2tLCI Inds N LCII 2.40f 2.5 17 132.73 80.95 286 94.60 2087 95.00 80.95 +11.15 -27.2LCNB Corp Q LCNB .64 3.3 15 22.84 18.05 5 19.55 79 20.40 19.50 -.30 -4.4LG Display N LPL 17.05 10.16 317 10.44 2883 10.80 10.32 -.21 -24.1LGI Homes Q LGIH 12 81.88 34.11 480 62.28 1948 62.72 58.26 +.76 -17.0LGL Grp A LGL 17 6.70 4.25 3 5.34 28 5.44 5.32 -.01 -4.9sLHC Grp Q LHCG 38 80.45 56.76 166 78.87 1211 80.45 77.10 +1.64 +28.8LKQ Corp Q LKQ 19 43.86 29.60 1456 32.59 12342 32.80 31.87 +.66 -19.9tLM FdgA n Q LMFA 6.65 .45 65 .50 415 .58 .45 -.08 -68.7LMP CapIn N SCD 1.24f 9.3 14.75 12.22 45 13.32 228 13.34 13.05 +.16 -4.5LPL Fincl Q LPLA 1.00 1.4 25 73.28 38.86 481 71.05 4048 72.71 69.29 +1.27 +24.3LRAD h Q LRAD .04 1.9 2.58 1.46 53 2.10 378 2.19 1.94 +.08 -15.7LSB Inds N LXU 11.71 4.95 136 5.20 706 5.34 5.04 +.14 -40.6LSC Com N LKSD 1.04f 7.8 22.37 11.58 209 13.30 1170 13.50 12.72 +.66 -12.2LSI Ind lf Q LYTS .20 3.6 25 9.54 4.99 183 5.49 653 5.82 5.45 -.03 -20.2LTC Prp N LTC 2.28f 5.5 18 52.85 34.46 183 41.58 1345 41.98 40.97 +.06 -4.5LaJollaPh Q LJPC 41.36 22.68 332 30.06 1536 32.95 29.96 -2.02 -6.6LaZBoy N LZB .48 1.4 23 34.25 23.15 346 34.10 1600 34.23 31.35 +2.80 +9.3sLabCp N LH 22 187.17 137.83 1120 186.96 3233 187.26 180.53 +4.54 +17.2sLadderCap N LADR 1.30f 8.3 15 15.84 12.83 892 15.66 4851 15.84 15.45 +.33 +14.9LadThalFn A LTS .04 1.1 3.84 2.21 106 3.65 1148 3.83 3.49 +.01 +15.5LadTh pfA A LTSpA 2.00 7.9 25.70 24.63 22 25.27 99 25.34 25.13 +.02 -.2LadThal27 n A LTSL 1.63 6.6 25.17 23.60 5 24.58 23 24.85 23.83 -.27 -1.4LakeShBc h Q LSBK .40 2.3 42 18.00 15.41 0 17.31 2 17.70 17.31 -.44 +.9LakeldB Q LBAI .46f 2.2 19 21.90 15.06 68 20.90 392 21.15 20.50 +.25 +8.6Lakelnd s Q LKFN 1.04f 2.1 21 52.43 41.30 75 50.48 348 51.15 49.28 +1.02 +4.1LakeInd Q LAKE 11 17.18 11.20 75 14.20 223 14.90 13.80 -.15 -2.4LamResrch Q LRCX 4.40f 2.3 18 234.88 139.24 4627 188.03 26912 205.95 184.81 -13.55 +2.2LamarAdv Q LAMR 3.64 5.0 25 79.17 61.36 341 72.58 2351 72.70 69.38 +2.26 -2.2LambWst n N LW .77 1.2 25 68.70 42.58 769 65.68 5316 66.31 63.35 +1.57 +16.4LancastrC Q LANC 2.40 1.8 31 135.86 113.34 85 130.45 456 130.98 125.56 +5.33 +1.0

Landcad n Q LCA 11.00 9.89 342 10.14 849 10.21 10.12 -.05 +2.0Landcad un Q LCAHU 13.08 10.40 11.46 2 11.49 10.60 +.46 +8.9Landec Q LNDC 19 14.95 11.42 22 14.25 115 14.50 13.03 +.05 +13.1LandBncp Q LARK .80b 2.8 29 30.24 25.73 3 28.19 6 28.50 28.09 -.30 -2.8LandmInfr Q LMRK 1.47 11.0 21 18.75 12.95 27 13.40 261 13.60 13.05 -.05 -26.0LandIn pfA Q LMRKP 2.00 8.4 26.14 21.76 3 23.95 32 24.11 23.70 +.02 -5.2LndInf un B Q LMRKO 1.98 8.3 25.76 22.15 1 23.83 19 23.94 23.50 +.19 -6.6tLandInf pfC Q LMRKN 1.75 7.6 25.22 22.17 14 23.04 42 23.85 22.13 -.21 -5.0LandsEnd Q LE 25 23.95 10.55 120 22.05 836 22.55 20.35 +1.90 +12.8Landstar Q LSTR .60 .5 25 118.60 80.00 187 114.20 983 116.18 110.45 -1.55 +9.7Lannett N LCI 6 30.35 13.15 486 16.50 3140 16.95 16.25 -.20 -28.9Lantheus n Q LNTH 5 24.45 13.55 742 14.10 2969 15.40 13.85 -.50 -31.1sLantronix Q LTRX 3.56 1.78 64 2.77 862 3.56 2.72 -.69 +37.1LaredoPet N LPI 4 13.46 7.41 2976 8.53 19802 8.69 7.76 +.03 -19.6LVSands N LVS 3.00 3.8 22 80.88 59.16 3660 78.00 23684 80.55 77.12 -2.47 +12.2sLaSalleH N LHO 1.80 5.1 19 35.71 24.10 1386 35.19 13927 36.13 34.10 +.16 +25.4LaSalH pfI N LHOpI 1.59 6.3 25.80 23.87 8 25.28 28 25.65 25.11 +.15 +.7LaSalHt pfJ N LHOpJ 1.58 6.2 25.99 23.67 7 25.47 39 25.48 24.98 +.44 -1.1Latam Air N LTM 17.39 10.80 1266 11.66 4408 12.31 10.96 -.14 -16.1tLatAmDisc N LDF .03e .3 13.25 9.27 27 9.69 68 10.17 9.27 -.40 -15.6LattDvMkt N RODM .62e 2.1 31.02 26.80 275 29.57 1074 29.76 29.36 +.18 +1.2LattEmMkt N ROAM .43e 1.8 28.12 23.04 6 24.38 27 24.59 24.29 +.17 -5.4Latt RE n N RORE 16.02 13.27 1 15.23 9 15.27 15.11 +.17 -1.7LattUSEqt N ROUS .39e 33.42 27.25 51 32.61 76 32.61 32.07 +.65 +4.3LattGblSC N ROGS .57e 1.7 33.42 28.05 7 32.94 23 33.13 32.72 +.39 +4.3HrtLoVol n N LVIN 29.40 25.52 0 28.03 1 28.24 28.03 +1.0Lattice Q LSCC 7.10 5.05 379 6.04 3131 6.07 5.83 +.16 +4.5LaureatE n Q LAUR 18.96 10.46 652 15.49 3426 16.88 15.43 -.75 +14.2Lawsn Q LAWS 7 28.00 19.30 28 24.30 72 24.93 23.65 -.10 -1.8Layne Q LAYN 16.96 7.16 310 15.85 1536 15.89 15.28 +.48 +26.3LazGlobTR N LGI .95 5.1 19.39 15.68 32 18.66 153 18.85 18.58 +.14 +3.7Lazard N LAZ 1.76f 3.4 14 60.00 40.50 726 52.35 3064 53.79 51.09 +.74 -.3LazWldDiv N LOR .69 6.2 12.63 10.74 9 11.04 53 11.15 10.99 +.04 -5.1Lazydays n Q LAZY 29 11.10 8.28 16 8.66 168 9.29 8.62 -.13 -22.0LeMaitreV Q LMAT .28 .8 40 41.28 25.05 139 34.99 534 35.23 33.41 +.56 +9.9LeadgBr g Q LBIX 3.75 .74 16 1.26 155 1.30 1.14 +.08 -22.5sLeafGrp N LFGR 10.35 6.35 23 10.20 191 10.35 9.93 +.20 +3.0LeapTh n Q LPTX 10.25 4.90 27 8.13 234 9.20 8.08 -1.13 +30.3sLearCorp N LEA 2.80f 1.4 15 205.79 135.62 423 205.34 2344 205.79 199.00 +6.69 +16.2Lee Ent N LEE 5 2.75 1.75 40 2.40 537 2.70 2.35 -.30 +2.1LegacyAc n N LGC 9.91 9.51 2 9.62 2 9.62 9.62 -.06 -.1LegacyA un N LGC/U 10.10 9.82 9.98 0 10.00 9.98 -.03 +.4LegacyRes Q LGCY 10.54 1.07 577 6.13 3536 6.48 5.61 +.48 +280.7LegcyR pf Q LGCYP 2.00 17.2 18.05 3.69 8 11.60 64 12.00 10.57 +1.45 +146.8LegcyR pfB Q LGCYO 2.00 19.5 15.90 3.69 58 10.26 209 10.60 8.66 +1.61 +118.8LegacyTxF Q LTXB .64 1.5 19 46.45 34.58 142 43.65 987 44.21 42.33 +1.25 +3.4LeggMason N LM 1.36f 3.6 10 47.13 36.24 947 37.39 4485 37.97 36.71 -.23 -10.9LegMas56 n N LMHA 28.47 25.57 18 26.63 158 26.76 26.27 +.26 -2.3LegM 5,4 56 N LMHB 25.73 23.37 36 24.84 235 24.85 24.65 +.18 -1.7LM DevDvr Q DDBI 31.49 27.53 29.72 2 29.72 29.71 +.28 +.1LM EMDvr Q EDBI 35.60 29.72 31.71 1 31.71 31.39 +.55 -4.0LM LoVHiD Q LVHD 32.10 28.75 51 29.77 418 29.79 29.38 +.20 -5.6LM IntLoV N LVHI 28.95 25.85 2 27.14 3 27.22 27.10 +.14 -3.7LM EM LoV N LVHE 31.44 26.58 28.16 3 28.87 27.64 +.36 +2.3LM Gl Inf n Q INFR 30.39 27.00 0 27.50 4 27.80 27.42 -.12 -6.7sLM SC Qu n Q SQLV 30.10 23.33 1 30.08 3 30.10 29.59 +.57 +10.4LeggPlat N LEG 1.52f 3.5 20 53.96 39.57 1232 43.64 5274 43.69 41.58 +2.19 -8.6LeGS3.5s34 N JBK 1.59 6.2 26.71 23.54 0 25.40 1 25.43 25.03 -.04 +1.0LeidosHld N LDOS 1.28a 2.1 22 70.11 50.94 835 61.29 4155 62.27 60.80 +.45 -5.1LeisAcq n Q LACQ 9.65 9.55 9.63 0 9.63 9.63 +.01 LeisAcq un Q LACQU 10.02 9.30 8 10.01 9 10.02 9.95 +.01 +1.0LejuHldgs N LEJU .20e 2.93 .96 42 1.39 538 1.54 1.33 -.03 -3.5LendgTree Q TREE 404.40 158.00 184 277.45 1033 281.95 256.80 +17.80 -18.5LendingClb N LC 6.56 2.57 2676 3.67 12409 3.71 3.30 +.37 -11.1LennarA N LEN .16 .3 14 72.17 49.52 3598 54.00 16055 54.15 50.80 +2.38 -14.6LennarB N LEN/B .16 .4 11 58.65 40.31 38 43.16 168 43.34 40.83 +1.85 -16.5Lennox N LII 2.56f 1.2 29 223.05 160.18 258 213.76 1050 213.94 203.99 +8.98 +2.6Leo Hld un N LHC 10.90 9.40 0 9.93 29 10.10 9.93 -.17 -.4LevelBr n A LEVB 5.52 3.50 25 4.37 145 4.77 4.30 -.33 +.5tLevOneBc n Q LEVL 59 30.79 27.05 33 27.60 136 28.55 25.51 -.92 -5.7LexiPhm rs Q LXRX 18.00 7.67 561 12.95 3439 13.06 11.81 +.67 +31.1LexnFint n Q LX 20.00 10.15 327 15.94 1360 15.97 14.36 +.88 +14.7LexRltyTr N LXP .71f 8.2 11 10.65 7.59 859 8.67 6268 8.70 8.51 +.10 -10.2LexRT pfC N LXPpC 3.25 6.6 54.43 48.25 1 49.00 2 49.04 48.39 +.25 -4.5LianlouSm Q LLIT 3.69 1.05 10 2.21 303 2.40 1.94 +.25 +26.0Libbey A LBY .47 6.4 10.30 4.60 121 7.31 759 7.36 6.63 +.61 -2.8LbtyASE N USA .72e 11.0 6.80 5.53 1181 6.54 4371 6.54 6.39 +.12 +3.8LbtyASG N ASG .38e 6.3 6.49 4.72 116 6.05 393 6.17 5.94 +.06 +9.2tLibBrdbdA Q LBRDA 104.35 67.75 140 72.51 771 72.56 67.75 +4.24 -14.7tLibBrdbdC Q LBRDK 104.66 68.33 1229 72.90 5452 72.98 68.33 +4.20 -14.4LibExpA n Q LEXEA 58.20 35.89 305 44.66 1463 45.15 40.05 +1.48 +.7LibExpB n Q LEXEB 57.52 39.17 44.79 0 44.79 43.39 +5.22 -.5tLibtyGlobA Q LBTYA 39.73 27.92 1099 29.37 6265 29.67 27.92 -.04 -18.1LibtyGlobB Q LBTYB 39.00 28.00 0 29.52 1 29.52 28.85 +.52 -17.0LibtyGlobC Q LBTYK 37.86 27.04 1317 28.35 12247 28.79 27.07 -.07 -16.2LibLA A n Q LILA 24.00 18.26 80 21.95 790 22.24 20.90 +.88 +1.7LibLA C n Q LILAK 23.92 17.90 437 21.89 2313 22.31 21.03 +.84 +2.3LibMSirA n Q LSXMA 46.75 38.61 312 46.03 1948 46.67 45.27 -.22 +16.1LibMSirB n Q LSXMB 47.80 38.62 45.84 1 46.53 45.84 -.28 +3.0sLibMSirC n Q LSXMK 46.69 38.52 553 46.17 2645 46.69 45.35 -.13 +16.4LibMBrA n Q BATRA 26.52 21.35 38 25.48 267 25.96 24.62 +.44 +15.6LibMCFor Q FWONK 41.14 28.37 1234 32.01 6976 32.95 30.90 -.15 -6.3LibMAFor Q FWONA 39.37 27.22 158 30.78 813 31.64 29.60 +.12 -5.9LibMBrC n Q BATRK 26.20 21.53 88 25.49 826 25.95 24.66 +.41 +14.7LibOilSv n N LBRT 55 23.90 16.00 1314 18.78 4138 20.26 18.19 -1.29 -18.0LibtProp N LPT 1.60 3.6 16 45.40 37.77 540 44.95 3762 45.17 44.20 +.02 +4.5LibertyTax Q TAX .64 6.9 10 14.70 7.75 168 9.30 300 10.95 9.15 -1.25 -15.5sLibTripA A Q LTRPA 17.20 7.90 647 16.15 4258 17.20 15.55 +.50 +71.4LibTripA B Q LTRPB 63 17.05 9.00 16.45 3 17.00 16.45 -.60 +75.0sLifeStorg N LSI 4.00 4.2 33 95.44 69.00 300 94.12 1416 95.44 92.90 +1.42 +5.7LifePtHlth Q LPNT 52 67.95 41.45 479 55.00 1705 56.80 52.90 +1.75 +10.4LifetimeBr Q LCUT .17 1.5 19 20.20 10.00 26 11.30 174 11.40 11.00 +.25 -31.5Lifevant rs Q LFVN 6.84 2.86 78 5.21 432 5.25 4.79 +.42 +9.5LifewayFds Q LWAY 22 10.75 4.76 17 6.48 80 6.54 5.09 +1.19 -19.0sLigandPh Q LGND 63 201.30 110.35 165 196.71 1423 201.30 191.05 -.29 +43.7LightPath Q LPTH 4.10 1.97 83 2.18 699 2.30 2.15 +.01 -1.8Lightbrdg rs Q LTBR 4.80 .94 324 1.13 1483 1.18 1.11 -7.4LightInBox N LITB 3.46 1.61 10 1.92 274 2.25 1.90 -.08 -16.5LilisEn n A LLEX 6.30 2.96 289 4.86 2298 5.45 4.81 -.65 -4.9tLimbach n Q LMB 15.22 11.08 9 11.10 61 11.60 11.08 -.35 -19.7LimelghtN Q LLNW 6.05 2.72 515 5.03 5510 5.27 4.99 -.02 +14.1Limoneira Q LMNR .25 1.0 22 26.06 19.30 31 25.06 103 25.35 24.25 +.37 +11.9LincEdSv Q LINC .08 4.4 3.55 1.49 14 1.82 95 1.93 1.81 -.06 -9.9LincElec Q LECO 1.56 1.7 26 101.34 81.48 538 93.40 2363 93.52 90.49 +2.71 +2.0LincNat N LNC 1.32 1.9 10 86.68 64.57 1069 69.25 9343 69.33 66.14 +1.87 -9.9LindbladEx Q LIND 66 13.00 8.66 101 12.51 631 12.56 11.95 +.51 +27.8Lindsay N LNN 1.20 1.2 49 103.03 83.57 44 100.97 339 102.17 99.60 +.73 +14.5LineCp n N LN 47.81 33.91 45 36.30 321 36.64 35.70 +.23 -11.4LionsGat A N LGF/A .36 1.5 36.48 21.54 664 23.83 4033 24.81 23.43 +.04 -29.5LionsGat B N LGF/B .36 1.6 34.41 19.97 406 22.57 2276 23.52 22.05 +.20 -28.9Lipocine Q LPCN 5.33 1.03 111 1.27 568 1.33 1.18 +.08 -63.1LiqTech A LIQT .84 .25 832 .66 2381 .73 .59 +.01 +16.2Liquidity Q LQDT 7.65 4.34 36 5.85 285 6.10 5.80 -.05 +20.6LithiaMot N LAD 1.16f 1.1 12 127.99 86.05 179 101.11 969 102.08 97.77 +3.44 -11.0sLittelfuse Q LFUS 1.48 .7 46 226.33 157.91 179 226.24 858 227.35 214.40 +10.38 +14.4sLivaNova n Q LIVN 33 96.83 54.67 501 97.03 2053 97.76 94.15 +2.18 +21.4LiveNatn N LYV 49.11 33.84 1969 45.86 5974 45.96 43.33 +2.29 +7.7sLiveOakB n Q LOB .12 .4 12 31.00 20.75 164 30.30 868 31.00 29.80 +.25 +27.0LiveVent rs Q LIVE 26.50 9.11 11 12.60 57 12.90 12.20 +.29 -21.2LiveXLve n Q LIVX 10.25 3.43 25 5.22 484 5.80 4.24 +.77 +30.5sLivePrsn Q LPSN 22.40 10.30 414 22.25 4822 22.40 19.75 +2.75 +93.5LloydBkg N LYG .47a 14.0 4.21 3.26 3853 3.39 16283 3.45 3.33 +.01 -9.6LockhdM N LMT 8.00 2.5 39 363.00 273.73 1154 322.31 5322 322.60 316.22 +5.68 +.4Loews N L .25 .5 14 53.59 45.01 930 50.42 6513 50.44 49.17 +1.24 +.8sLogitech Q LOGI .63e 1.4 33 44.38 32.66 299 44.31 1560 44.38 41.74 +2.77 +31.7LogMeIn Q LOGM 1.20 1.1 97 134.80 103.00 426 106.95 2418 109.55 106.10 -1.65 -6.6LomaNeg n N LOMA 16 26.89 10.84 720 13.65 4124 14.23 12.69 +.85 -40.8sLoneRs n Q LONE 7.55 2.43 69 7.24 869 7.55 6.66 +.17 +82.4LoopInd n Q LOOP 19.00 10.41 22 11.33 161 13.87 11.09 -.99 -21.8tLoralSpac Q LORL 59 51.75 36.85 62 38.70 465 40.80 36.85 -.25 -12.1LaPac N LPX .13p 16 31.19 23.39 1597 30.08 6861 30.57 29.71 +.26 +14.5Lowes N LOW 1.92f 1.9 22 108.98 70.76 3680 100.22 21213 100.30 95.89 +4.39 +7.8sLoxoOncol Q LOXO 208.95 67.02 550 178.99 5896 208.95 169.12 -7.70 +112.6Lubys N LUB 3.20 2.35 84 2.72 180 2.75 2.65 +.02 +3.0slululemn gs Q LULU 55 126.85 51.30 3344 122.02 15546 126.85 120.59 -.17 +55.3LumberLiq N LL 41.33 19.41 1539 25.05 4537 25.14 21.40 +3.66 -20.2Lumentm n Q LITE 16 74.40 41.95 2198 59.00 8035 62.83 57.30 -2.30 +20.7sLuminex Q LMNX .24 .8 39 29.73 18.62 197 29.69 1379 29.85 28.54 +1.13 +50.7LunaInn h Q LUNA 4.00 1.16 101 3.06 460 3.40 3.02 -.33 +25.9LuthBur n Q LBC .07e 13.60 11.02 90 12.75 313 12.98 12.48 +.20 +5.9Luxoft N LXFT 17 65.30 31.50 241 35.45 1373 36.15 34.60 -.35 -36.4Lydall N LDL 14 60.00 37.50 35 42.60 313 43.10 41.65 +.60 -16.1LyonBas A N LYB 4.00f 3.4 10 121.95 78.88 1838 118.09 10298 118.85 112.98 +4.97 +7.0

- M -:M&T Bk N MTB 3.20f 1.8 20 197.37 141.12 911 177.11 3433 180.13 172.83 +2.43 +3.6M&TBk pfA N MTBp 63.75 6.3 1090.00 1009.50 0 1006.57 0 -7.7MACOM Q MTSI 65.99 15.46 892 24.58 3728 24.69 22.70 +.86 -24.5MAG Slv g A MAG 13.84 9.29 130 11.22 785 11.71 11.19 -.36 -9.2MAM Soft Q MAMS 21 9.42 6.11 5 8.62 66 9.26 8.58 -.02 +14.8sMB Fncl Q MBFI .96 1.9 21 51.59 38.29 710 51.33 3980 51.59 49.61 +1.67 +15.3MB Fin pfC Q MBFIO .39p 26.48 24.20 13 25.53 77 25.55 25.36 +.18 -2.9MBIA N MBI 10.97 6.04 1906 9.62 7567 9.64 8.41 +1.13 +31.4MBT Fnl Q MBTF .28f 2.6 16 11.55 9.25 12 10.70 106 10.80 10.60 +.9MCBC n Q MCFT 19 31.26 16.82 131 30.43 891 30.92 29.64 +.84 +36.9MDC N MDC 1.20 3.7 12 35.18 26.45 960 32.70 2873 32.86 31.26 +.93 +2.6MDC Pr gs Q MDCA .84 18.1 1 12.26 3.80 468 4.65 2772 4.90 4.20 +.40 -52.3MDU Res N MDU .79 2.9 23 29.28 24.29 479 27.39 3069 27.96 27.05 -.18 +1.9sMEI Phrm Q MEIP 5.14 1.77 701 4.95 9838 5.14 3.54 +1.52 +135.7MER Tel rs Q MTSL 4.49 1.31 19 1.45 186 1.64 1.40 -.05 -31.3MFA Fncl N MFA .80 10.2 10 8.90 6.72 1269 7.84 9929 7.86 7.76 +.06 -1.0MFA Fn42 N MFO 2.00 7.7 26.36 25.32 1 26.02 9 26.11 25.83 -.00 -1.3MFA pfB N MFApB 1.88 7.4 25.89 23.96 9 25.48 48 25.50 25.13 +.26 +.7MFC Bcp N MFCB 9.62 5.69 11 6.23 33 6.27 6.15 -.02 -20.0MFS CAMu A CCA .60 5.8 14.00 10.24 4 10.38 17 10.42 10.36 -.01 -9.8MCR N MCR .72a 9.0 8.76 7.90 47 7.96 355 7.97 7.90 +.01 -6.1MGF N MGF .41 9.1 5.01 4.46 93 4.50 319 4.54 4.47 -.06 -6.1MFS HInM N CXE .30 6.1 5.51 4.84 48 4.93 366 4.98 4.89 -.03 -5.9MFS HYMu N CMU .28 6.1 4.89 4.37 18 4.52 203 4.56 4.49 -.03 -2.2tMFS IHI N CIF .25 9.6 3.03 2.51 76 2.58 628 2.63 2.51 -.04 -12.2MIN N MIN .42 11.0 4.35 3.82 180 3.84 957 3.93 3.84 -.07 -7.5MFS InvG N CXH .50 5.4 10.33 9.08 8 9.26 76 9.27 9.22 +.05 -4.6MMT N MMT .52 9.2 6.29 5.59 55 5.64 545 5.67 5.61 -.01 -7.1MFM N MFM .38 5.8 7.41 6.41 53 6.65 285 6.72 6.64 -.04 -3.2MFV N MFV .58 10.2 6.84 5.49 41 5.66 132 5.72 5.56 +.02 -4.4MGE Engy Q MGEE 1.29 2.3 27 68.70 51.05 47 56.30 334 58.80 56.10 -2.35 -10.8MGIC Inv N MTG 9 16.21 9.97 4865 11.44 18083 11.47 10.56 +.92 -18.9MGMGrPr n N MGP 1.68 31.83 25.31 340 30.31 2218 30.45 29.87 +.54 +4.0MGM Rsts N MGM .48 1.6 9 38.41 29.53 13850 30.78 53094 32.00 30.65 -.89 -7.8MGP Ing Q MGPI .32a .3 59 98.65 47.64 272 94.34 1095 94.38 87.39 +6.41 +22.7MI Acq n Q MACQ 11.41 8.34 10.53 362 10.65 10.49 +.08 +3.3MI Acq un Q MACQU 12.95 10.17 11.17 5 11.65 11.17 +.15 +5.2MI Homes N MHO 13 37.41 24.08 353 28.76 1040 29.05 27.35 +1.09 -16.4MKS Inst Q MKSI .80f .8 15 128.28 65.90 1575 103.15 3826 118.75 101.15 -11.75 +9.2MMA Cap Q MMAC 4 30.58 18.00 0 27.05 10 27.90 27.05 -.20 +11.3MPLX LP N MPLX 2.47f 6.9 33 39.38 30.88 1153 35.93 5433 36.92 35.81 -.16 +1.3sMRC Glbl N MRC 22 21.31 14.01 964 21.03 3816 21.34 20.10 +.57 +24.3sMSA Safety N MSA 1.52f 1.6 55 97.19 65.95 158 94.61 885 97.19 94.07 -.81 +22.0sMSB Fin Q MSBF .87a 4.2 20.70 17.10 10 20.75 34 21.53 18.95 +1.20 +16.6MSC Ind N MSM 2.32 2.5 18 99.94 65.42 398 93.39 2213 94.12 90.64 +1.70 -3.4sMSCI Inc N MSCI 1.52 .9 45 167.08 100.84 404 166.29 2362 167.08 162.62 +2.89 +31.4MSG Netw N MSGN 9 26.30 16.25 232 19.70 1745 20.00 19.35 +.40 -2.7MTGE Inv Q MTGE 2.00 10.1 6 20.20 16.15 567 19.90 2821 19.95 19.75 +7.6MTGE pfA Q MTGEP 2.03 7.8 27.42 25.00 3 26.14 11 26.18 26.00 +.15 +.2MTS Q MTSC 1.20 2.2 15 57.50 42.00 52 54.50 454 55.85 52.85 +1.70 +1.5MTchAcq n Q MTEC 9.95 9.17 9.75 72 9.91 9.65 +.01 +1.4MTchAc un Q MTECU 10.52 9.94 10.41 52 10.45 10.40 +.11 +3.4MV OilTr N MVO .76e 7.5 8 10.60 4.80 13 10.08 89 10.34 9.59 -.12 +20.0MVB Fin n Q MVBF .10 .5 20.40 16.93 10 19.37 54 19.60 18.88 +.18 -3.6MVC Cap N MVC .60 5.9 10.97 9.52 33 10.11 254 10.15 10.01 +.04 -4.3MVC 22 n N MVCD 1.56 6.1 27.25 25.12 6 25.59 24 25.86 25.54 -.16 -1.0MYOS Q MYOS 2.38 1.03 20 1.64 782 1.90 1.37 +.17 +20.9sMYR Grp Q MYRG 25 40.81 23.00 49 39.13 322 40.81 39.13 -.39 +9.5

Continued from previous pageNYSE, NYSE American and Nasdaq Exchanges

Continued on next page

Exch. 52-week Vol Friday Vol Weekly YTDName Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg

Exch. 52-week Vol Friday Vol Weekly YTDName Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg

MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Saturday, June 9, 2018

MacQUtlDv N MFD 1.20 10.2 14.75 11.44 24 11.82 90 11.84 11.73 +.06 -4.9MacQGInf N MGU 1.48 6.7 26.50 21.32 35 22.15 168 22.72 22.10 -.32 -14.1sMacatawa Q MCBC .24 1.9 21 12.65 8.87 38 12.37 200 12.65 12.28 +.15 +23.7Macerich N MAC 2.96 5.2 31 69.73 52.12 974 57.00 4925 57.24 55.69 +1.49 -13.2MackCali N CLI .80 4.0 9 28.51 15.86 629 20.19 2805 20.23 19.23 +.55 -5.5MackFn Q MFNC .48 3.1 14 16.80 13.51 73 15.69 133 15.85 15.42 -.05 -1.3Macquarie N MIC 5.24e 12.8 8 79.51 36.20 1489 40.79 7345 40.88 38.70 +1.80 -36.5MacroGen Q MGNX 32.74 14.36 283 23.03 1177 23.30 22.07 -.04 +21.2sMacys N M 1.51 3.8 12 41.33 17.41 7258 39.88 74785 41.33 35.65 +4.32 +58.3MadCvCall N MCN .72 9.5 8.15 7.09 32 7.60 229 7.65 7.46 +.12 -1.6sMadSqGd n N MSG 85 271.76 189.96 235 274.34 933 274.58 261.50 +10.66 +30.1MadStSec N MSP 1.04 8.7 12.30 10.72 3 11.89 22 12.00 11.74 +.17 +1.5sMadrigP rs Q MDGL 325.98 13.09 476 282.96 4008 325.98 255.96 +8.54 +208.3Magal Q MAGS 6.48 4.13 3 5.24 18 5.35 5.18 -.05 +3.6MagellnHlt Q MGLN 23 112.25 68.50 183 94.15 756 94.60 91.20 +1.60 -2.5MagellMid N MMP 3.75f 5.3 21 75.82 54.82 577 70.52 4342 71.00 69.78 +.41 -.6MagicSft Q MGIC .26e 2.9 22 9.50 7.60 51 8.85 92 9.00 8.45 +.20 +5.6MagicJack Q CALL 8.65 5.55 60 8.45 217 8.50 8.45 -.03 Magna g s N MGA 1.32f 2.0 12 67.47 43.18 708 66.09 4052 66.81 64.60 +1.65 +16.6MagnaChip N MX 7 13.40 8.85 112 11.05 555 11.38 10.90 -.25 +11.1MagneG rs Q MNGA 31.50 .41 166 .47 2326 .52 .44 +.01 -90.3MagyarBc Q MGYR 72 13.95 12.01 0 12.92 3 12.92 12.60 +.01 +.9MaidenH Q MHLD .60 6.7 11.95 5.55 332 8.95 1946 9.00 8.65 +.25 +35.6Maiden prA N MHpA 2.06 9.4 25.71 18.80 38 21.95 408 22.37 20.85 +1.11 -11.1Maiden pfC N MHpC 1.78 8.5 26.67 16.73 34 21.00 141 21.04 19.02 +1.61 -14.0MaidnH pfD N MHpD 1.68 8.9 25.05 14.85 31 18.94 128 19.10 18.31 +.55 -9.5MaidenHld n N MHLA .60 2.9 27.28 16.68 5 20.75 39 21.06 19.98 +.21 -9.8MaidHld 43 N MHNC 1.94 8.8 27.34 18.64 40 21.99 143 22.00 21.30 +.66 -10.0MainStCap N MAIN 2.28f 5.9 13 41.79 34.37 187 38.73 1019 38.75 38.32 +.29 -2.5MainSDTMu N MMD 1.18 6.1 20.49 18.54 36 19.38 217 19.66 19.38 -.19 -2.3Majesco n A MJCO 6.43 4.35 15 5.75 40 5.86 5.65 +.03 +7.1sMMyTrip Q MMYT 39.10 22.40 486 40.25 1635 40.35 35.25 +4.95 +34.8sMalibuBoat Q MBUU 35 45.43 23.58 163 44.76 666 45.75 43.20 +1.23 +50.6Mallinckdt N MNK 49.12 11.65 2773 19.33 16094 19.49 16.55 +2.28 -14.3MalvernBc Q MLVF 15 28.20 21.00 4 26.65 25 27.20 25.60 +.05 +1.7MamEngy n Q TUSK 40.39 10.88 595 36.83 2846 40.29 36.00 -.26 +87.6ManTech Q MANT 1.00f 1.8 18 62.24 37.02 81 55.31 635 56.16 54.27 +.89 +10.2MgdDInvG N MZF .74 5.2 14.35 13.05 10 14.28 58 14.32 14.18 -.03 +6.3ManchUtd N MANU .36 1.7 1 22.15 15.86 19 21.50 142 21.65 21.00 +.40 +8.6ManhAssc Q MANH 28 54.21 39.10 534 45.80 2058 45.85 43.30 +2.30 -7.5ManhBrCa Q LOAN .48 6.5 17 7.69 4.85 12 7.35 116 7.60 7.25 -.05 +23.6Manitex Q MNTX 12.37 6.58 49 11.67 278 12.25 11.40 -.12 +21.6Manitowc rs N MTW 44.03 22.12 388 27.71 3877 28.54 22.99 +3.10 -29.6MannKd rs Q MNKD 6.96 1.09 2296 1.96 11094 2.08 1.92 -.01 -15.5Mannatech Q MTEX .50 2.4 10 22.40 13.45 7 21.10 53 21.20 20.80 +40.7ManngNap N MN .32 10.3 13 4.70 2.95 41 3.10 166 3.25 3.05 -.05 -13.9ManpwrGp N MAN 1.86 2.0 11 136.93 89.99 881 92.30 4140 93.53 91.03 +1.05 -26.8Manulife g N MFC .44 22.16 17.65 807 19.11 6101 19.21 18.90 +.07 -8.4MarathnO N MRO .20 1.0 22.12 10.55 8766 20.99 50640 21.84 20.34 -.53 +24.0MaraPat rs Q MARA 10.03 .50 303 1.29 3525 1.40 1.25 -.06 -68.5sMarathPt s N MPC 1.84 2.3 11 83.33 49.30 4053 78.99 26667 83.33 77.55 -2.93 +19.7MarchxB Q MCHX .50e 3.13 2.34 37 2.71 276 2.74 2.59 +.10 -1.6sMarcusMill N MMI 24 38.62 24.34 133 38.32 985 38.62 36.86 +1.14 +17.5Marcus N MCS .60f 1.9 25 33.39 23.55 32 31.25 272 32.00 30.95 -.40 +14.3tMarinSft rs N MRIN 15.45 5.70 24 5.85 96 6.25 5.60 -.45 -46.6MarPet Q MARPS .32e 8.3 8 4.83 2.83 1 3.85 8 4.06 3.58 -.25 +13.2MarineP N MPX .40f 2.4 30 17.12 12.00 10 16.60 58 17.04 16.46 +.13 +30.3sMarineMx N HZO 24 25.05 13.80 421 24.65 1450 25.05 23.55 +1.10 +30.4MarinusPh Q MRNS 9.87 1.20 1178 7.70 5726 8.25 6.22 +1.26 -5.7Markel N MKL 63 1194.98 949.72 23 1117.59 157 1118.71 1091.10 +22.00 -1.9MktAxess Q MKTX 1.68 .8 56 229.84 171.45 170 214.89 868 218.36 207.06 -1.96 +6.5MarlinBs Q MRLN .56 1.8 19 31.95 20.26 17 30.35 97 31.20 29.16 +.60 +35.5MAR Q MAR 1.32 1.0 35 149.21 96.90 1609 138.38 10072 142.19 137.41 +.04 +2.0MarriotVac N VAC 1.60 1.3 20 154.14 107.58 212 122.01 1158 124.49 119.77 +.27 -9.8Marrone Q MBII 3.39 .85 147 1.67 873 1.75 1.55 +.01 +51.8MarshM N MMC 1.66f 2.0 23 86.54 76.68 987 82.90 8612 82.91 80.34 +2.47 +1.9MartenTr s Q MRTN .10 .4 36 29.60 15.12 263 23.55 2037 23.65 21.95 +.35 +16.0MartMM N MLM 1.76 .8 33 241.33 189.27 521 229.56 3347 230.53 225.02 +4.41 +3.9MartinMid Q MMLP 2.00 13.6 23 19.85 12.70 102 14.75 393 15.40 14.70 -.50 +5.4MarvellTch Q MRVL .24 1.1 20 25.18 14.87 9300 21.75 41240 22.95 21.35 -.42 +1.3Masco N MAS .42 1.1 20 46.45 35.79 3880 38.86 17203 38.93 37.80 +1.23 -11.6sMasimo Q MASI 43 102.32 80.69 282 101.88 1762 102.32 98.86 +.88 +20.1Masonite g N DOOR 14 79.90 50.40 141 69.55 1121 69.60 65.60 +3.35 -6.2Mastec N MTZ 12 55.53 38.40 848 50.30 4295 51.55 48.20 +2.40 +2.8MastechD A MHH 18 18.42 6.13 8 15.56 87 16.19 15.23 -.49 +54.7sMasterCrd N MA 1.00 .5 46 204.00 119.89 2295 200.04 16774 204.00 195.23 +4.67 +32.2MatadorRs N MTDR 20 35.22 20.13 2084 25.97 10285 27.15 25.47 -.43 -16.6Match n Q MTCH 43 48.65 16.57 1797 41.52 9675 43.25 40.48 -1.06 +32.6Materialise Q MTLS 16.50 11.23 126 12.58 508 12.58 11.87 +.53 -1.0Materion N MTRN .42f .7 36 57.45 35.61 65 56.20 452 56.90 54.60 +1.45 +15.6MatinasB n A MTNB 2.89 .43 274 .57 1387 .66 .54 -.03 -50.9MatlinPr n Q MPAC 9.90 9.65 125 9.85 125 9.86 9.85 -.02 +.9MatlnPrt un Q MPACU 11.00 10.00 4 10.46 297 10.46 10.35 +.01 +3.1MatrixSv Q MTRX 20.25 7.80 132 18.65 739 19.75 18.06 -.80 +4.8Matson N MATX .80 2.2 7 40.32 21.63 177 35.97 1210 36.65 34.29 +1.68 +20.5Mattel Q MAT .60 3.5 22.98 12.21 4297 17.03 20557 17.15 15.50 +1.23 +10.7Mattersight Q MATR 3.05 1.93 30 2.68 431 2.70 2.65 -.03 +4.9MatthInt Q MATW .76 1.4 19 66.65 47.70 54 55.55 435 56.20 54.95 +.55 +5.2MauiLand N MLP 20 27.80 9.95 15 11.25 105 11.75 11.20 -.30 -35.0MaxarTc n N MAXR 1.48 3.0 67.30 42.11 249 48.98 888 49.83 47.90 +.83 -23.8MaximIntg Q MXIM 1.68 2.8 25 74.94 43.43 1305 60.75 12472 62.36 59.58 +.66 +16.2Maximus N MMS .18 .3 19 72.71 58.58 368 62.72 1738 63.50 60.99 +1.49 -12.4MaxLinear N MXL 14 30.23 17.54 869 19.58 4250 20.11 18.64 +.92 -25.9MaxwellT Q MXWL 6.61 4.29 104 5.40 579 5.60 5.13 +.20 -6.3MaysJ Q MAYS 67 47.00 33.55 4 39.45 8 41.00 38.34 -1.65 +1.2MazorRbt Q MZOR 76.56 29.55 369 59.85 2048 60.90 57.81 +.65 +16.0McClatch rs A MNI 11.51 5.75 4 9.78 160 10.55 9.13 -.58 +9.5McCorm vot N MKC/V 2.08f 2.0 112.92 90.60 1 103.34 9 103.34 100.36 +2.37 +2.8McCorm N MKC 2.08f 2.0 16 111.46 90.25 1086 103.48 4967 103.57 99.53 +2.97 +1.5McDerI rs N MDR 10 27.21 16.14 20.70 McDnlds N MCD 4.04 2.4 26 178.70 146.84 5054 168.91 23705 171.56 158.98 +9.75 -1.9sMcGrathR Q MGRC 1.36 2.0 11 68.79 32.71 106 66.95 563 68.79 66.33 +.80 +42.5McKesson N MCK 1.36 .9 12 178.86 134.25 1137 145.37 8612 146.37 141.55 +3.13 -6.8McEwenM N MUX .01 .5 2.86 1.82 1581 2.16 8572 2.21 2.09 -.03 -5.3Mechel pf N MTLp 1.34 .80 1.00 17 1.05 1.00 -.01 -4.8Mechel rs N MTL 5.80 3.30 32 3.48 312 3.56 3.42 -.10 -33.8sMedalFin Q MFIN .20 3.5 5.83 2.08 70 5.67 826 5.83 5.00 +.61 +60.6Medequit n N MRT .84 8.2 13.06 9.67 87 10.24 691 10.67 10.22 -.31 -8.7MedProp N MPW 1.00 7.2 16 14.19 11.82 1954 13.96 9672 13.98 13.54 +.34 +1.3MedTrBill Q MTBC 5.44 1.08 73 3.41 340 3.52 3.38 -.04 +30.7MedTBill pf Q MTBCP 2.75 10.7 27.80 22.21 14 25.68 38 25.78 25.52 +.20 +1.6MediCo Q MDCO 43.79 24.45 1091 36.36 4073 37.21 34.02 +1.45 +33.0MediciNova Q MNOV 14.50 4.40 62 9.26 423 9.48 9.05 -.17 +43.1Medidata Q MDSO 85.92 59.60 514 80.39 2417 81.46 78.16 +1.29 +26.9sMedifast N MED 1.92 1.3 65 156.50 40.00 222 148.80 1011 156.50 146.03 -.21 +113.1Medigus rs Q MDGS 3.18 1.08 3 1.34 59 1.38 1.25 +1.5MediWound Q MDWD 8.25 3.56 9 6.68 145 6.80 6.50 +.03 +50.1tMedleyCap N MCC .40m 11.7 5 6.65 3.42 212 3.41 1492 3.59 3.36 -.05 -34.7MedleyC 23 N MCV 1.53 6.1 25.98 23.93 3 24.90 18 24.90 24.59 +.18 -1.3MedleyC 21 N MCX 1.63 6.5 26.39 25.00 11 25.11 26 25.20 25.05 +.04 -2.7tMedley n N MDLX .22p 25.09 23.63 6 23.82 30 24.04 23.63 -.14 -3.9Medley24 n N MDLQ 25.66 24.51 7 24.75 35 25.12 24.51 -.20 -1.8tMedleyMgt N MDLY .80 23.2 7.15 3.20 42 3.45 677 4.35 3.20 -.70 -46.9Mednax N MD 12 63.04 40.56 385 46.45 2133 46.79 45.03 +1.20 -13.1sMedpace n Q MEDP 37 44.11 26.56 291 43.50 1264 44.45 41.27 +.87 +20.0Medtrnic N MDT 1.84 2.1 35 89.72 76.41 4512 87.18 29278 88.17 85.96 -.65 +8.0MeetGrp Q MEET 5.45 1.84 686 3.94 5249 4.09 3.83 -.06 +39.7stMeiraGTx n Q MGTX 2015 15.00 2015 15.49 14.81 MelcoResE Q MLCO .32e 1.1 96 32.95 19.56 3393 29.65 21716 32.48 29.16 -2.66 +2.1Melinta rs Q MLNT 24.25 5.20 377 8.05 2433 8.33 6.65 +1.40 -49.1Mellanox Q MLNX 88.85 41.88 415 85.50 2515 88.75 85.40 -1.00 +32.1MelroseBn Q MELR .34e 25 20.50 17.00 0 19.80 8 20.00 19.55 -.05 -1.0MenloTh n Q MNLO 39.86 6.99 133 7.83 588 8.77 7.25 -.95 -72.7Menus n Q MRUS 21.94 13.23 21 19.00 110 19.19 18.05 +.58 -2.1MercadoL Q MELI .60 .2 417.91 217.06 1436 288.80 4778 321.04 282.26 -7.86 -8.2MercBank Q MBWM .88 2.4 18 38.08 28.92 32 37.11 205 37.77 36.68 +.52 +4.9sMercerIntl Q MERC .50 3.0 15 16.95 10.45 217 16.75 1252 16.95 16.00 +.65 +17.1sMerchBcp n Q MBIN .24 .9 28.99 16.27 111 27.95 556 28.99 26.37 +1.69 +42.0Merck N MRK 1.92 3.1 23 66.41 52.83 9673 62.58 59234 62.65 61.06 +2.02 +11.2MercGn N MCY 2.50 5.1 43 61.51 41.41 199 48.66 727 48.71 46.99 +1.48 -8.9MercSys Q MRCY 50 55.00 30.11 494 38.69 2238 38.83 36.69 +1.49 -24.7tMeredith N MDP 2.18 4.4 12 72.25 47.30 276 49.80 3132 50.35 47.30 -.25 -24.6MeridBcp Q EBSB .20 1.0 26 21.85 15.85 69 19.75 915 19.85 19.40 +.25 -4.1MeridnBk n Q MRBK 21.37 16.56 3 17.81 15 18.08 17.80 -.18 -10.9MeridBio Q VIVO .50 3.2 25 16.45 13.35 196 15.50 1211 15.73 14.90 +.55 +10.7MeritMed Q MMSI 48 55.50 34.05 435 49.25 2555 52.85 47.30 -2.75 +14.0Meritage N MTH 13 55.50 38.80 490 48.15 1435 48.65 44.95 +2.80 -6.0Meritor N MTOR 6 29.54 15.45 521 21.61 2935 22.18 20.99 +.56 -7.9MerL pfK N MERpK 1.61 6.2 26.53 25.26 29 26.17 175 26.34 26.01 +.01 +.3ML CZN46 N PIY 2.09 13.2 26.88 11.66 6 15.83 14 16.36 15.26 +.61 +7.6MLRRD29 N PYS 1.58 8.5 24.85 17.20 10 18.50 29 19.14 18.50 -.49 -8.6MLGS flt N PYT .76 3.4 22.60 20.40 22.02 7 22.02 21.52 +.30 +5.1MLIdxPl33 A IPB 1.51 5.3 28.91 26.50 1 28.46 15 28.46 27.03 +.96 +2.7MerrimP rs Q MACK 1 16.10 7.37 70 9.21 310 9.28 8.71 +.41 -10.1Mersana n Q MRSN 23.96 12.45 124 14.68 1499 20.85 13.72 -6.02 -10.7sMesaLabs Q MLAB .64 .3 202.00 122.35 17 193.45 207 202.00 162.35 +29.94 +55.6MesaRoyl N MTR 1.46e 9.5 15 19.85 11.25 1 15.38 16 15.45 15.30 +.08 -16.7Mesab N MSB 1.49e 30.92 12.95 15 25.40 125 25.95 25.10 -.20 +1.0Mesoblast n Q MESO 9.64 4.74 78 6.08 354 6.54 5.60 +.37 +4.1MetaFincl Q CASH .52 .5 23 117.98 60.70 63 112.35 377 116.60 111.65 -1.92 +21.3sMethanx Q MEOH 1.32 1.9 20 71.60 39.48 360 71.00 2459 72.20 68.00 +1.45 +17.3Methode N MEI .44 1.1 36 48.44 36.05 116 41.75 723 42.30 40.90 +.60 +4.1MetLife N MET 1.68f 3.5 10 55.91 43.38 3822 47.41 26032 47.49 45.72 +.75 -6.2MetLfe pfA N METpA 1.02 4.0 25.67 23.50 35 25.39 157 25.52 25.16 +.17 +2.2sMetroBkH n N MCB 54.09 36.35 50 53.39 374 54.10 51.86 +.69 +26.8MettlerT N MTD 41 697.26 540.24 290 594.86 1469 595.31 564.82 +25.86 -4.0MexcoEn A MXC 7.18 3.00 3 5.49 28 5.58 5.08 +.42 +39.7tMexEqt N MXE 1.62e .1 12.22 9.50 3 9.66 30 9.80 9.50 -.19 -5.8tMexicoFd N MXF .60 4.2 18.24 14.03 24 14.41 201 14.49 14.03 +.02 -8.5MKors N KORS 19 70.00 32.81 2584 64.65 19576 64.86 58.63 +4.81 +2.7Michaels Q MIK 10 27.87 17.25 2325 20.43 11152 20.57 18.68 +1.76 -15.5MicrFoc n N MFGP 36.21 12.67 392 17.99 3326 18.08 17.32 +.23 -46.4Microbot rs Q MBOT 3.10 .58 120 .83 1278 .91 .82 -.07 -18.8sMicrochp Q MCHP 1.45f 1.4 103.42 75.80 1536 102.15 21138 104.20 100.39 +1.10 +16.2MicrSol n A MICR 4.29 3.19 2 3.50 49 3.63 3.44 -.12 MicronT Q MU 7 64.66 26.85 56967 61.39 246883 61.60 56.62 +2.65 +49.3MicronetE Q MICT 1.77 .65 9 1.31 139 1.40 1.31 -.06 +17.0sMicrosoft Q MSFT 1.68 1.7 59 102.69 68.02 22151 101.63 151606 102.69 100.38 +.84 +18.8MicroStr Q MSTR 23 196.35 122.16 35 129.96 261 133.66 129.25 -.46 -1.0Microvisn Q MVIS 3.25 1.00 1260 1.30 3013 1.57 1.25 -.23 -20.2MidPenn Q MPB .60 1.7 18 37.90 25.10 4 35.20 22 36.30 35.00 -1.05 +6.3MidAApt N MAA 3.48 3.6 17 110.95 85.16 555 96.29 3116 96.59 94.22 +1.74 -4.2MdAApt pfI N MAApI 2.13 3.3 68.51 61.56 63.88 1 64.67 63.28 -1.32 -5.1MidConEn Q MCEP 2.52 .92 264 1.66 807 1.93 1.50 -.24 +40.7tMidatech n Q MTP 3.18 .66 810 .73 990 .93 .66 +.01 -12.6Middleby Q MIDD 20 138.89 98.06 595 104.19 2469 104.43 98.31 +4.62 -22.8MiddlefldB Q MBCN 1.12 2.2 16 54.90 42.10 8 51.45 40 53.45 49.55 +1.15 +6.7MdsxWatr Q MSEX .90 2.1 29 46.74 33.96 48 42.06 392 45.24 42.06 -2.33 +5.4MidlStBc n Q MSBI .88 2.5 24 36.50 28.70 97 34.60 542 34.73 32.09 +1.70 +6.5MidsthBcp N MSL .28m 2.0 15.40 11.05 13 14.10 126 14.40 13.50 -.10 +6.4MidstPet N MPO 19.04 10.87 100 12.76 355 13.38 12.56 -.47 -23.0MidWOne Q MOFG .78f 2.3 18 37.94 30.56 12 33.73 84 34.00 33.40 +.10 +.6Milacron n N MCRN 22.62 15.09 221 20.89 1167 20.91 19.88 +.85 +9.1MilestnSci A MLSS 1.80 .64 14 .76 299 .88 .74 -.07 -35.7MillerHer Q MLHR .72 2.1 17 41.85 29.25 297 34.55 1115 34.75 32.75 +1.70 -13.7MHowHiInc N HIE 1.39 11.7 14.17 10.93 42 11.91 283 12.00 11.82 -.01 -4.5MillerInds N MLR .72 2.7 16 29.00 23.90 15 26.90 74 27.50 26.85 -.30 +4.3Mimecast n Q MIME 45.15 24.63 156 42.85 1344 45.00 42.46 -1.34 +49.5tMiMedx Q MDXG 26 18.25 5.80 3357 6.09 24061 8.44 5.80 -1.84 -51.7Mind CTI Q MNDO .30e 13.7 10 2.55 2.10 25 2.19 266 2.25 2.17 -.05 -11.1Mindbody n Q MB 45.50 21.57 1784 39.10 4714 41.20 36.85 -.10 +28.4MinTech N MTX .20 .3 18 77.15 62.55 107 75.40 605 76.50 74.05 +1.00 +9.5MinervaN Q NERV 10.20 4.80 73 8.50 659 8.93 8.00 -.30 +40.5Miragen rs Q MGEN 15.91 5.01 81 7.40 696 7.61 7.21 +.08 -29.1sMiratiTher Q MRTX 47.90 2.82 710 45.90 5720 47.90 35.85 +3.50 +151.5Misonix Q MSON 13.25 7.05 15 13.10 156 13.25 11.67 +.90 +38.6MissP pfD N MPpD 1.31 5.1 27.67 24.63 1 25.57 16 25.68 25.43 +.14 -.4Mistras N MG 37 23.83 17.00 55 19.90 226 20.30 19.69 +.21 -15.2Mitcham Q MIND 4.65 2.82 20 4.14 164 4.57 3.96 -.24 +30.6sMitchm pfA Q MINDP 2.25 9.3 24.40 22.34 1 24.32 11 24.60 23.82 +.46 +4.6MitekSys Q MITK 24 10.75 7.00 228 8.80 1144 9.25 8.60 +.05 -1.7MitelNet g Q MITL 11.31 6.99 4256 11.02 8605 11.11 10.99 -.02 +33.9

MitsuUFJ N MUFG 8.11 5.95 1141 6.19 7559 6.29 6.12 +.04 -14.9MiX Tele N MIXT .22e 21.00 6.68 403 18.35 933 20.50 17.36 -1.44 +43.8MizuhoFn N MFG 4.00 3.37 434 3.53 1813 3.59 3.50 -3.0sMobileMini Q MINI 1.00 2.1 39 48.65 27.75 98 46.80 1089 48.65 45.10 +1.40 +35.7MobileTele N MBT .53e 5.5 12.80 7.77 2059 9.70 9617 10.00 9.52 -.09 -4.8MobileIron Q MOBL 6.78 3.20 448 4.20 1688 4.35 4.12 -.05 +7.7Model N N MODN 19.60 12.40 153 17.85 774 18.95 17.80 -.10 +13.3ModMed n Q MMDM 10.24 9.65 9.90 9 9.94 9.90 -.03 +1.0sModMed rt Q MMDMR .53 .30 .53 119 .53 .50 +.03 +35.9ModMed un Q MMDMU 12.50 10.10 4 10.78 4 10.80 10.78 -.02 +2.5Modine N MOD 14 25.75 15.25 211 19.00 921 19.25 18.10 +.85 -5.9sMoelis&Co N MC 1.88f 2.9 52 63.15 36.70 264 63.80 1409 63.93 60.15 +4.10 +31.5tMohawk N MHK 16 286.85 202.75 442 210.44 3319 210.67 202.75 +6.09 -23.7MolecTemp Q MTEM 13.25 .35 44 6.41 231 6.99 6.10 -.13 -36.0Moleculin n Q MBRX 3.75 .75 120 1.84 1776 1.97 1.71 +.01 -1.1MolinaHlth N MOH 93.98 56.68 563 87.67 3551 87.98 83.31 +2.49 +14.3MolsCoor A N TAP/A 1.64 2.3 7 94.94 58.93 70.00 0 70.00 67.01 +3.00 -16.7MolsCoorB N TAP 1.64 2.6 10 94.02 58.75 1461 63.56 11999 63.57 60.55 +1.95 -22.6sMomenta Q MNTA 24.90 11.85 326 24.20 1592 24.90 23.80 -.30 +73.5sMomo Q MOMO 50.82 22.49 6952 52.01 28183 52.80 48.22 +2.41 +112.5MonakGp n Q MKGI 5.07 2.00 29 2.85 74 3.00 2.68 -.04 -42.7MonarCas h Q MCRI 30 47.92 29.37 55 45.05 200 46.51 44.64 -.69 +.5Mondelez Q MDLZ .88 2.2 21 47.20 37.42 7717 39.78 39268 39.86 38.94 +.22 -7.1MoneyGrm Q MGI 17.63 6.39 236 6.85 1518 7.00 6.63 +.26 -48.0sMngDB A n Q MDB 52.02 24.62 942 51.92 6816 54.03 46.72 +5.40 +74.9MonRE N MNR .68 4.4 24 18.45 13.87 187 15.52 1160 15.78 15.43 +.06 -12.8MonRE pfC N MNRpC 1.53 6.4 26.74 22.82 21 23.96 57 24.00 23.72 +.09 -4.3sMonPwSys Q MPWR 1.20f .9 90 137.80 93.69 491 134.26 1436 137.80 132.59 +.96 +19.5Monotype Q TYPE .46 2.1 52 26.75 15.75 108 21.95 982 22.55 21.60 +.20 -8.9Monro Q MNRO .80f 1.4 30 64.15 39.65 300 58.35 1057 59.05 55.35 +3.10 +2.5MonroeCap Q MRCC 1.40 9.7 10 15.97 12.18 93 14.43 540 14.65 14.16 +.22 +4.9MonstrBv s Q MNST 38 70.21 47.61 6596 55.48 24828 56.16 51.03 +3.98 -12.3sMoodys N MCO 1.76 1.0 39 178.72 115.59 478 179.21 2885 179.29 172.92 +6.25 +21.4Moog A N MOG/A .25p 22 93.93 68.29 125 85.18 506 85.31 81.59 +3.12 -1.9Moog B N MOG/B .25p 21 91.71 68.79 0 83.73 0 83.73 82.12 +.50 -5.6MorgStan N MS 1.00 1.9 13 59.38 43.48 6413 51.91 38416 52.72 50.67 +.70 -1.0MorgSt pfE N MSpE 1.78 6.2 30.01 27.96 45 28.68 304 28.75 28.47 +.12 -1.0MorgSt pfF N MSpF 1.72 6.2 29.79 27.34 95 27.64 384 27.68 27.51 +.12 -2.8MorgSt pfI N MSpI 1.59 5.8 29.01 26.51 116 27.31 722 27.40 27.01 +.30 -1.9MorgS pfG N MSpG 1.66 6.3 28.17 25.75 14 26.54 104 26.54 26.21 +.31 -.6MorgSt pfK N MSpK 27.72 25.55 23 25.99 524 26.02 25.81 +.19 -4.1MS Asia N APF .14e .8 19.99 16.28 2 18.14 68 18.20 17.78 +.42 -1.4MS China N CAF 13.33e 27.79 21.02 108 27.19 667 27.75 27.15 -.15 +16.3MS CushHi N MLPY 1.28e 19.3 8.00 6.09 6.63 9 6.70 6.39 +.12 -6.0tMS EMD N MSD .57e 6.4 10.27 8.91 52 8.92 408 9.08 8.91 -.13 -10.6MSEMDDbt N EDD .80m 11.3 8.37 7.01 128 7.06 1247 7.15 7.01 +.02 -8.3MSEmMkt N MSF .05e .3 19.86 15.97 19 17.00 142 17.15 16.82 +.16 -5.0MS India N IIF .04e 35.14 28.62 11 29.76 125 29.82 29.14 +.14 -10.2MSJCP97 N HJV 1.75 14.7 16.72 10.00 32 11.88 63 12.24 11.48 +.54 -3.7MkVRMB N CNY 49.12 38.95 45.71 2 46.21 45.44 -.19 +6.3MkVRupee N INR .20p .5 45.42 39.21 40.35 0 40.35 40.35 -.15 -7.6MSDLEur N URR 21.49 16.65 17.47 8 19.43 17.13 -.42 -3.6MSDSEur N DRR 57.46 44.20 1 52.26 8 54.52 51.20 -.64 +7.9MorgSt pfA N MSpA 1.01e 4.4 24.50 21.49 40 23.01 195 23.05 22.83 +.13 +1.6sMornstr Q MORN 1.00 .8 29 127.45 72.46 75 127.75 535 128.90 120.76 +6.71 +31.7MosaicAc n N MOSC 9.90 9.49 9.66 1224 9.74 9.66 -.08 -.4sMosaic N MOS .10 .3 40 29.47 19.23 3754 29.46 20117 29.63 27.15 +1.83 +14.8MoSys rs Q MOSY 2.70 .61 155 1.68 796 1.82 1.65 -.11 +51.4MotifBio n Q MTFB 13.75 6.84 1 8.72 4 9.48 8.21 -.28 -19.3MotorcarP Q MPAA 26 30.16 18.53 96 21.94 779 22.28 21.43 -.13 -12.2sMotrlaSolu N MSI 2.08 1.9 21 113.69 82.86 790 112.30 6032 113.69 108.78 +3.19 +24.3MotusGI n Q MOTS 7.85 3.75 40 6.11 518 6.66 5.75 +.23 +39.5MtnPDia g Q MPVE 4.10 2.35 15 2.45 76 2.65 2.45 -.13 -10.9sMovado N MOV .80 1.5 53.73 21.50 165 52.20 1090 53.73 50.10 +2.30 +62.1tMoxian n Q MOXC 4.16 1.74 25 1.99 125 2.15 1.74 -.17 -48.4MudrickC n Q MUDS 9.94 9.55 9.63 569 9.64 9.60 +.02 +.4sMudrcC un Q MUDSU 10.35 9.98 1 10.22 28 10.35 10.16 -.09 +2.2Mueller N MLI .40 1.3 23 37.57 25.26 185 31.38 1080 31.94 30.75 +.68 -11.4MuellerWat N MWA .20 1.7 27 12.99 9.59 420 12.07 3398 12.20 11.90 -.04 -3.7MultiColor Q LABL .20 .3 19 89.70 61.45 91 69.80 738 71.30 67.45 +.35 -6.7MurphO N MUR 1.00 3.0 35.16 22.21 4356 33.74 21140 34.11 31.17 +2.14 +8.7MurphUSA N MUSA 14 89.69 61.05 444 71.92 2532 72.46 66.51 +5.30 -10.5MustBio n Q MBIO 13.35 6.81 41 7.07 314 7.88 6.82 -.54 -41.0MutualFst Q MFSF .72 1.9 19 40.50 31.05 6 38.20 50 38.55 37.20 +.18 -.9MySize n Q MYSZ 3.58 .57 299 1.11 6946 1.28 1.10 -.05 +71.1MyersInd N MYE .54 2.6 41 24.60 15.40 129 20.50 1048 20.80 19.85 +.55 +5.1Mylan NV Q MYL 9 47.82 29.39 4245 41.36 35378 41.60 38.30 +2.52 -2.2MyndAn n Q MYND 5.05 1.15 202 2.40 373 2.73 2.30 -.05 -29.4MyoKard n Q MYOK 62.83 12.60 468 47.45 2579 48.60 44.85 -1.00 +12.7Myomo n A MYO 23.20 2.07 125 3.18 859 3.28 3.08 +.06 -15.2Myovant n N MYOV 24.91 9.92 48 21.99 240 24.06 21.33 -1.60 +74.0MyriadG Q MYGN 19 41.57 20.49 362 39.17 2404 39.90 38.65 -.30 +14.0

- N -:NBT Bcp Q NBTB 1.00f 2.5 19 40.47 31.28 100 39.45 586 39.99 38.38 +.92 +7.2sNCI BldSy N NCS 25 23.25 13.05 834 23.00 5259 23.25 18.60 +4.25 +19.2NCR Corp N NCR 28 43.24 26.00 879 31.15 6604 32.00 29.94 +1.02 -8.4tNCS Mltst n Q NCSM 26.80 13.33 158 13.69 703 15.57 13.33 -.84 -7.1NETgear Q NTGR 71.42 42.60 236 62.45 1073 63.60 60.59 +1.85 +6.3sNF EngSv Q NFEC 3.98 .76 308 3.99 2296 4.25 2.47 +1.43 +311.3NGL EnPt N NGL 1.56 12.9 17.65 8.58 1343 12.05 6356 12.10 11.15 +.45 -14.2NGL En pfB N NGLpB 2.25 9.2 25.56 23.10 67 24.49 221 24.67 24.00 +.36 +.4NI Hldg n Q NODK 18.80 15.72 16 16.74 346 16.99 16.44 +.27 -1.4NIC Inc Q EGOV .32 2.1 20 20.60 12.65 221 15.55 2130 16.00 15.30 +.13 -6.3sNICE Ltd Q NICE .64 .6 35 109.51 73.65 603 106.41 1712 109.51 105.83 -.53 +15.8NII Hldg n Q NIHD 3.35 .22 334 2.29 3032 2.41 2.17 -.04 +440.1NL Inds N NL 7 16.05 6.85 25 9.45 251 10.00 9.05 +.10 -33.7snLIGHT n Q LASR 42.79 22.14 288 34.27 1534 42.79 33.82 -6.57 +27.2NMI Hldg h Q NMIH 13 21.92 10.10 462 18.00 2366 18.10 16.80 +1.10 +5.9NN Inc Q NNBR .28 1.4 20 32.90 19.65 100 20.30 576 21.40 20.25 -1.00 -26.4NRG Egy N NRG .12 .4 53 35.17 15.95 5622 33.15 23843 34.30 32.75 -.76 +16.4NRG Yld A N NYLD/A 1.12f 6.6 35 19.91 15.30 93 16.93 727 17.43 16.89 -.23 -10.2NRG Yld C N NYLD 1.24f 7.2 24 20.15 15.55 598 17.05 3046 17.55 17.00 -.15 -9.8NTN Buzz rs A NTN 8.40 3.01 4 4.30 19 4.53 4.11 +.24 +2.1NV5 Global Q NVEE 25 71.90 36.25 39 64.55 379 65.60 63.00 +.80 +19.2sNVE Corp Q NVEC 4.00 3.6 41 112.74 68.50 17 109.60 108 112.74 109.16 -.89 +27.4NVR N NVR 23 3700.00 2311.11 33 3196.45 160 3198.95 3022.00 +161.09 -8.9snVent El n N NVT 28.93 21.00 1280 27.48 5852 28.93 26.80 +.68 +21.0NXP Semi Q NXPI 44 125.93 90.83 6817 120.17 45705 122.24 109.32 +6.17 +2.6Nabors N NBR .24 3.3 9.06 5.32 14604 7.24 69716 7.67 7.14 -.04 +6.0Nabriva n Q NBRV 14.10 4.25 179 4.49 1471 4.68 4.36 +.08 -24.9NACCO N NC .66 1.9 4 92.60 23.80 9 35.45 61 39.10 35.30 -3.15 -5.8NakedBr n Q NAKD 1.92 1.11 139 1.38 498 1.68 1.30 -.17 -4.8NamTai N NTP .28 2.3 44 13.90 7.70 47 12.00 163 12.20 11.49 -.20 -4.4NanoDim n Q NNDM 6.69 1.21 33 1.33 341 1.70 1.25 -.01 -56.6NanoString Q NSTG 17.50 5.87 91 14.26 865 14.72 12.98 +1.35 +90.9NanoVib n Q NAOV 5.00 3.68 16 4.51 71 4.95 4.50 -.14 -3.6NanoViric A NNVC 1.64 .48 91 .48 529 .58 .48 -.11 -46.0sNanomtr Q NANO 32 44.17 22.08 530 41.08 2043 44.17 39.64 -1.34 +64.8NantHlth n Q NH 5.26 2.60 58 3.41 286 3.55 3.32 +.05 +11.8NantKwst n Q NK 8.45 3.51 132 3.66 940 3.86 3.62 -.05 -18.5Napco Q NSSC 32 12.28 7.40 23 11.75 163 12.10 11.70 -.10 +34.3sNasdaq Q NDAQ 1.76f 1.9 24 95.71 67.50 905 95.13 6003 95.71 92.33 +3.04 +23.8Natera n Q NTRA 14.76 7.78 241 12.29 1207 12.57 11.33 +.60 +36.7Nathans s Q NATH 1.00a 1.1 56 100.90 52.90 17 88.70 73 90.00 86.01 +1.15 +17.5NatAmUnv Q NAUH .18 16.7 2.77 .76 3 1.08 34 1.14 1.04 -.11 -23.9sNatBkHldg N NBHC .56f 1.4 34 40.98 30.25 157 40.23 908 40.98 39.54 +.61 +24.1NatlBnksh Q NKSH 1.19e 2.5 24 49.30 36.75 8 47.60 45 48.40 47.25 -.90 +4.7NatlBevrg Q FIZZ 1.50e 40 129.82 83.78 362 100.04 1184 100.75 92.44 +6.38 +2.7NatCineM Q NCMI .68 9.3 8.31 5.09 414 7.28 2893 7.51 7.22 -.17 +6.1sNatlCmce n Q NCOM 24 47.35 37.00 52 47.25 196 47.60 46.05 +.65 +17.4NatEnrSv n Q NESR 11.33 9.39 26 10.23 203 10.30 10.01 +.03 +2.8NatFuGas N NFG 1.66 3.2 16 59.92 48.31 244 52.07 1669 53.12 51.55 -.50 -5.2NatGenHld Q NGHC .16 .6 28 27.93 16.21 156 27.33 1187 27.49 26.11 -.33 +39.2NatGnH pfA Q NGHCP 1.88 7.4 26.66 22.77 3 25.45 15 25.55 25.17 +.26 +.8NatGnH pfB Q NGHCO 1.88 7.4 26.62 22.02 9 25.40 55 25.40 25.08 +.36 +1.4NatGnH pfC Q NGHCN 1.88 7.4 26.26 23.13 10 25.45 47 25.47 24.96 +.30 +1.7NatGnH 55 Q NGHCZ 1.91 7.5 26.38 23.80 5 25.30 37 25.35 25.06 +.14 -.4NatGrid N NGG 2.89e 5.2 66.02 51.44 375 55.56 3747 56.69 55.10 -.02 -5.5NtHlthInv N NHI 4.00 5.4 17 81.60 62.71 248 73.74 1060 74.82 72.96 -.30 -2.2NHltcre A NHC 1.92f 2.8 26 74.80 57.00 26 68.52 153 69.51 67.14 +1.51 +12.4NatlHld rs Q NHLD 6.26 2.08 5 3.44 42 3.60 3.20 -.06 +4.2NatInstrm Q NATI .92 2.1 53 53.57 38.25 509 43.20 2333 43.92 41.05 +.51 +3.8NOilVarco N NOV .20 .5 45.08 29.90 2481 42.58 14832 43.00 41.40 +.73 +18.2NatPresto N NPK 1.00a .8 16 121.40 88.80 77 119.00 227 119.25 111.80 +6.50 +19.7NatResrch Q NRC .40 1.1 73 41.99 24.25 16 37.30 88 38.50 36.15 +1.15 NatRetPrp N NNN 1.90 4.5 19 43.90 36.25 650 41.96 4815 41.96 40.91 +.85 -2.7NRetP pfE N NNNpE 1.43 6.0 26.38 23.40 103 23.91 301 24.13 23.67 +.24 -6.5NtRetP pfF N NNNpF 1.30 5.7 25.58 21.97 35 22.92 152 23.04 22.22 +.53 -8.6NSecGrp Q NSEC .20 1.3 10 18.17 11.53 4 15.72 26 16.30 15.34 -.13 -3.9sNatlStor n N NSA 1.16f 3.9 29.73 21.17 139 29.47 1348 29.73 28.52 +1.01 +8.1NtStorAf pfA N NSApA 26.30 23.57 5 24.89 47 24.96 24.46 +.19 -4.4NatlVis n Q EYE 43.80 27.19 290 37.74 1667 38.66 36.17 +1.17 -7.1NatWstnLf Q NWLI .36 .1 11 368.00 276.00 3 316.55 36 318.88 309.75 +3.27 -4.4Nationstar N NSM 14 20.71 15.95 140 17.73 625 18.05 17.66 -.11 -4.2NatxIntV n N MVIN 47.10 43.78 0 45.40 7 45.40 45.13 +.37 +1.8NaturlAlt Q NAII 10 12.15 9.15 10 10.85 29 11.20 10.85 -.35 +5.3NatGsSvcs N NGS 67 29.55 22.40 25 22.75 154 23.65 22.40 -.20 -13.2sNatrlGroc N NGVC 34 11.73 4.79 143 11.10 840 11.73 10.88 -.08 +24.3NatHlTr n Q NHTC .56f 2.6 5 29.28 14.15 88 21.67 330 22.36 21.17 -.47 +42.7NatRsPt rs N NRP 1.80 5.5 9 37.70 22.81 16 32.50 90 32.75 31.85 +.30 +25.0NaturesSun Q NATR .40 4.5 14.75 8.30 23 8.80 80 9.15 8.60 -.25 -23.8NatusMed Q BABY 49 43.60 28.00 252 33.70 1227 37.95 33.60 -3.00 -11.8Natuzzi N NTZ 2.84 1.41 10 1.63 60 1.69 1.59 -.03 +1.9Nautilus N NLS 19 19.25 11.30 581 16.15 1525 16.25 15.15 +1.05 +21.0NavideaBio A NAVB .68 .21 190 .24 1468 .26 .21 +.01 -33.1Nav43 Q JSM 1.50 6.6 25.00 20.21 43 22.85 260 23.94 22.69 +.17 -3.9Navient Q NAVI .64 4.3 8 16.97 11.48 2046 14.80 83043 15.03 14.22 +.50 +11.1sNavigCons N NCI 22 25.25 14.62 311 24.58 1171 25.25 24.44 +.08 +26.6NavigatrH N NVGS 13.25 7.00 107 10.85 426 11.40 10.85 -.40 +10.2sNavgGp s Q NAVG .28 .5 20 61.30 45.80 63 61.05 557 61.30 59.50 +1.62 +25.4NaviosAcq N NNA .08 11.3 1.55 .67 163 .71 961 .76 .71 -.05 -36.0Navios pfG N NMpG 2.19 18.0 19.99 10.18 1 12.18 11 12.50 10.81 +1.18 -24.8Navios N NM 1.90 .68 218 .81 2929 .93 .78 -.00 -32.8NavMH pfH N NMpH 2.16 18.3 18.89 10.27 1 11.80 7 12.44 10.84 +.75 -27.6NavMMid N NAP 2.00f 52.4 10.79 3.26 36 3.82 280 3.99 3.79 -.13 -59.9NaviosMar N NMM 1.69f 95.5 6 2.62 1.45 452 1.77 2709 1.84 1.76 -.06 -25.0Navistar N NAV 25 47.73 25.06 516 38.61 6291 41.42 36.43 -.31 -10.0Navistr pfD N NAVpD 23.12 9.33 21.80 +27.5NebulaA un Q NEBUU 10.15 9.96 0 10.01 890 10.05 10.00 -.05 -.1NeenahP N NP 1.64 2.0 18 95.40 75.50 41 82.90 324 84.05 81.75 +1.25 -8.5NektarTh Q NKTR 111.36 17.51 7267 54.14 82027 65.47 50.56 -36.21 -9.3sNelnet N NNI .64 1.0 14 64.00 43.80 57 61.95 246 64.00 61.64 -.14 +13.1Nemaura n Q NMRD 6.80 2.76 8 2.80 31 3.20 2.80 -.11 -51.3sNeogen s Q NEOG 70 78.64 47.38 210 77.87 1146 78.64 75.79 +2.23 +26.3NeoGenom Q NEO 12.95 7.08 313 12.76 2873 12.82 12.08 +.22 +44.0tNeonode Q NEON 1.42 .30 117 .32 973 .35 .30 -.00 -57.5NeoPhoton N NPTN 9.22 4.56 503 7.10 2973 7.22 6.55 +.31 +7.9tNeosTher n Q NEOS 13.15 6.04 632 6.50 3678 7.00 6.04 -.25 -36.3Neovasc g Q NVCN 1.89 .03 17911 .03 114837 .04 .03 -.00 -94.7NeptuneT g Q NEPT 6 3.59 .70 291 2.53 1605 2.87 2.46 -.31 +7.2Net1UEPS Q UEPS 9 13.20 8.05 135 9.64 884 9.94 9.51 -.12 -18.9NetElem rs Q NETE 33.51 2.56 590 7.40 1231 7.63 6.34 +.35 -33.5sNetApp Q NTAP 1.60f 2.2 28 75.40 37.43 1763 74.35 17048 75.40 69.35 +4.64 +34.4NetEase Q NTES 2.16e .9 9 377.64 222.32 1182 243.58 5763 243.99 233.53 +11.10 -29.4sNetflix s Q NFLX 369.83 144.25 5223 360.57 38445 369.83 355.51 +.64 +87.8Netlist h Q NLST 1.35 .14 1370 .21 14941 .25 .20 -.02 -31.5NtScout Q NTCT 25 38.10 23.15 1229 27.50 4280 28.30 26.50 +.80 -9.7Netshoes n N NETS 21.15 2.00 162 2.83 717 3.00 2.68 +.03 -64.2NetSolTch Q NTWK 34 6.60 3.09 63 6.10 335 6.45 6.05 -.20 +29.5Netw1Tch A NTIP .10 3.3 9 4.60 2.25 61 3.00 164 3.08 2.75 +.10 +25.0NBCAInt A NBW .74 5.9 14.61 12.51 30 12.69 110 12.73 12.58 +.03 -6.7NeuB HYld A NHS .96 8.8 12.35 10.81 78 10.95 464 10.97 10.87 +.02 -6.9NBIntMu A NBH .90 6.6 16.00 13.42 75 13.67 201 13.72 13.61 -.04 -7.6NBNYInt A NBO .58 5.0 13.06 11.46 13 11.62 62 11.62 11.51 +.05 -4.4NBRESec A NRO .36 7.1 5.70 4.29 124 5.08 588 5.10 4.98 +.07 -8.1Neuralst rs Q CUR 6.60 .88 35 1.70 413 1.78 1.68 +.01 -1.2NeurMx rs Q NURO 4.40 1.20 32 1.34 167 1.38 1.31 +.01 -22.5sNeurcrine Q NBIX 101.72 41.76 589 99.31 4137 101.72 96.14 +.82 +28.0Neurotrpe n Q NTRP 11.19 3.40 24 10.56 101 10.95 9.75 +.12 +50.0NevGCas A UWN 24 2.86 1.87 4 2.16 91 2.26 2.09 -.12 -19.1NevroCorp N NVRO 94.34 65.00 369 78.20 1742 78.40 75.00 +.76 +13.3Nevsun g A NSU .04 1.2 3.86 1.96 641 3.44 2418 3.45 3.24 +.21 +41.0

Continued from previous pageNYSE, NYSE American and Nasdaq Exchanges

Continued on next page

Exch. 52-week Vol Friday Vol Weekly YTDName Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg

Exch. 52-week Vol Friday Vol Weekly YTDName Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg

MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Saturday, June 9, 2018

NewAgeB n Q NBEV 7.20 1.62 124 1.71 902 1.78 1.70 -.05 -21.2NewAmHi N HYB .78a 8.9 10.20 8.48 25 8.74 152 8.74 8.66 +.06 -7.0NewConcEn A GBR 28 2.45 1.16 10 1.39 114 1.42 1.38 +.01 -10.8NE Realty A NEN 1.00 1.5 2 75.25 65.10 66.00 1 66.70 65.45 -.25 -10.0tNwGold g A NGD 4.25 2.16 2263 2.17 15456 2.30 2.15 -.10 -34.0NewHome N NWHM 10 13.55 9.53 41 10.47 285 10.59 9.90 +.48 -16.4NwIreland N IRL 2.15e 1.3 14.17 11.88 6 12.15 61 12.30 12.08 +.01 -3.0NJ Rscs s N NJR 1.09 2.7 13 45.45 35.55 326 40.80 3101 44.05 40.75 -3.15 +1.5NewLink Q NLNK 19.30 3.75 272 5.19 2398 5.40 5.00 -.07 -36.0sNewMedia N NEWM 1.48 8.2 31 17.95 12.74 382 17.94 2800 18.00 16.66 +1.16 +6.9NwMtnFin N NMFC 1.36 9.7 10 14.80 12.05 216 13.95 1283 14.00 13.70 +.05 +3.0NewOriEd N EDU .40e 51 108.40 69.91 994 105.00 6048 105.54 98.83 +3.60 +11.7sNewRelic N NEWR 110.08 39.11 745 104.36 5626 110.08 102.18 +.58 +80.6NewResid N NRZ 2.00 11.0 6 18.43 15.04 2111 18.21 12517 18.21 17.75 +.41 +1.8NewSenInv N SNR 1.04 14.1 13 10.57 6.77 821 7.38 4252 7.82 7.26 -.04 -2.4NY&Co N NWY 4.45 1.28 174 4.20 953 4.44 4.19 -.03 +46.9NY CmtyB N NYCB .68 5.7 14 14.53 11.48 3102 11.99 16245 12.06 11.61 +.38 -7.9NY Cmt pfA N NYCBpA 30.39 26.12 24 27.29 171 27.73 27.11 -.01 -4.6NYCmty un N NYCBpU 3.00 6.1 56.99 48.75 1 49.21 13 49.70 49.04 +.20 -3.0NYMtgTr Q NYMT .80 13.0 9 6.69 5.35 801 6.14 5042 6.20 6.10 -.5NYMtT pfB Q NYMTP 1.94 8.2 26.00 18.66 7 23.76 26 23.79 23.55 +.21 -6.1NYMtT pfC Q NYMTO 1.97 8.1 25.56 22.97 1 24.25 28 24.30 23.91 +.30 -1.0NYMtgT pfD Q NYMTN 2.00 8.4 25.27 22.53 4 23.79 70 23.80 23.55 +.18 -3.6NY REIT rs N NYRT 4.85c 19.81 15.04 104 18.68 512 18.86 17.98 +.55 NY Times N NYT .16 .7 25.70 16.95 1380 23.45 16661 23.60 22.85 +.45 +26.8NewatrTc n Q NEWA 28.20 7.60 101 15.59 570 16.22 13.15 +.80 +66.0NewellRub N NWL .92f 3.7 5 55.08 22.60 5852 24.68 39824 24.75 22.69 +1.56 -20.1NewfldExp N NFX 15 35.20 22.72 2092 29.15 16918 30.44 27.76 -.80 -7.5tNewmrkGp Q NMRK 14.81 13.29 595 13.65 1323 13.70 13.12 +.21 -5.0NewMarket N NEU 7.00 1.8 21 477.10 358.33 43 399.02 270 403.82 382.31 +12.59 +.4NewmtM N NEM .56 1.5 29 42.04 31.42 3108 38.38 19334 38.92 38.15 -.12 +2.3NewpkRes N NR 11.15 6.58 476 10.30 2235 10.90 10.30 -.55 +19.8NewsCpA Q NWSA .20 1.3 17.29 12.84 1478 15.82 14671 15.86 15.22 +.61 -2.4NewsCpB Q NWS .20 1.2 17.70 13.10 449 16.15 1412 16.30 15.60 +.55 -2.7sNewtekBsn Q NEWT 1.72e 8.5 20.76 15.68 159 20.12 1197 20.76 17.70 -.06 +8.8Newtek 22 Q NEWTZ 1.88 7.2 27.50 25.47 25.94 3 25.99 25.77 -.17 -2.2Newtek23 n Q NEWTI 1.56 6.1 25.99 25.00 4 25.60 20 25.90 25.50 +.10 +2.0NexGen g A NXE 2.85 1.65 594 2.25 2264 2.36 1.96 +.19 -12.1Nexeo Sol Q NXEO 11.14 6.74 103 9.66 573 9.80 9.54 +.09 +6.2NexPtCr rs N NHF 2.40m 10.7 25.64 21.30 642 22.50 2274 22.55 22.14 +.36 -11.0NxPtRsT n N NXRT 1.00 3.6 9 29.40 22.84 96 27.77 372 28.64 27.37 -.06 -.6NexstarM Q NXST 1.50 2.1 6 82.95 56.65 846 70.60 2960 70.75 65.20 +3.75 -9.7NextDec n Q NEXT 20.00 3.95 20 6.45 123 7.53 6.00 -.56 -22.5NxtEraLP N NEP 1.57f 3.6 31 45.83 34.76 200 44.03 687 45.50 43.25 -.02 +2.1NextEra 72 N NEEpI 1.28 5.1 25.48 23.17 8 25.03 75 25.08 24.84 +.10 +.2NextEra 73 N NEEpJ 1.25 5.0 25.62 22.88 19 24.96 104 24.97 24.62 +.21 NextEra76 N NEEpK 25.99 23.62 28 25.00 211 25.08 24.87 -2.2NxtEra pfQ N NEEpQ 3.19 4.6 73.50 63.25 35 69.75 152 72.34 69.12 -2.31 +.2NextEraEn N NEE 4.44f 2.8 12 166.62 138.00 1807 156.80 10392 163.09 155.46 -5.17 +.4NxtEra pfR N NEEpR 59.02 52.85 2 55.30 25 56.62 54.07 -.81 -1.6NiSource s N NI .78 3.3 29 27.76 22.44 2629 23.52 15156 24.94 23.36 -1.22 -8.4NiaM pfB N NMKpB 3.60 3.8 104.75 94.00 94.35 0 94.35 94.35 +.23 -1.8NiaM pfC N NMKpC 3.90 4.0 107.80 94.40 0 98.00 0 98.00 97.62 -1.1NichFncl h Q NICK 21 9.49 7.59 2 8.66 20 8.74 8.60 -.03 -1.6NicoletBc n Q NCBS 16 61.98 49.35 17 57.15 96 58.03 56.59 -.34 +4.4Nielsen plc N NLSN 1.40f 4.5 18 43.61 29.51 2627 31.24 19438 31.30 29.67 +1.76 -14.2NightstTh n Q NITE 24.94 10.01 44 14.56 187 14.72 13.81 -.43 +11.0sNikeB s N NKE .80 1.1 71 75.91 50.35 5440 74.90 28664 75.91 72.79 +2.14 +19.7NoahHldgs N NOAH 37 69.56 25.98 623 65.14 3173 65.81 61.80 +2.55 +40.8NobilisH n A HLTH 1.95 1.15 125 1.30 796 1.35 1.25 +.05 -3.7NobleCorp N NE .08 1.4 6.33 3.14 4182 5.90 25083 6.10 5.44 +.27 +30.5NobleEngy N NBL .44 1.3 34 37.67 22.99 6859 34.06 25076 36.05 33.69 -1.59 +16.9NobleMid n N NBLX 1.91e 13 57.98 41.90 141 52.66 969 55.38 52.50 -1.05 +5.3NokiaCp N NOK .19e 3.3 6.59 4.51 7496 5.84 54796 5.96 5.81 -.01 +25.3sNomadF n N NOMD 18.40 13.54 791 18.24 6080 18.40 17.72 +.53 +7.9Nomura N NMR 6.83 5.13 271 5.21 1244 5.29 5.17 -.01 -10.5Noodles Q NDLS 9.95 3.35 224 9.45 1845 9.80 8.20 +.95 +80.0sNorbord n N OSB 1.29 2.9 45.45 29.03 66 44.39 609 45.45 42.32 +2.18 +31.3NordicAOff N NAO .18 16.1 1.60 1.02 47 1.12 310 1.14 1.09 +.01 -6.6NordicAm N NAT .41e 17.2 6.70 1.82 856 2.38 7082 2.60 2.24 +.03 -3.3Nordson Q NDSN 1.20 .9 22 151.84 107.16 189 132.92 1005 133.02 126.52 +6.20 -9.2Nordstrm N JWN 1.48a 2.8 20 54.00 37.79 1625 52.47 10614 53.41 49.74 +2.88 +10.7NorflkSo N NSC 2.88 1.9 23 157.15 111.44 1166 154.23 7703 156.17 148.60 -1.00 +6.4NorSys Q NSYS 81 6.24 2.77 7 3.23 12 3.32 3.17 -.01 -16.2NEurO N NRT .78e 9.0 10 9.40 5.94 19 8.63 75 8.86 8.42 -.02 +24.0NoWestCp N NWE 2.20 4.2 15 64.47 50.01 342 52.01 2256 53.89 51.53 -.99 -12.9NorestB Q NBN .04 .2 19 29.95 18.55 10 22.15 63 22.40 21.80 +.10 -4.3NDynMn g A NAK 2.34 .43 1047 .59 13289 .69 .47 +.10 -66.5NthnO&G A NOG 33 2.97 .63 2396 2.66 19131 2.82 2.38 -.04 +29.8sNthnTech Q NTIC .40 1.2 35 33.38 14.95 3 32.25 32 33.38 31.28 +.25 +30.3NorTrst Q NTRS 1.68 1.6 20 110.81 85.69 548 106.92 3584 107.83 104.22 +1.58 +7.0NthnTr pfC Q NTRSP 1.46 5.4 27.93 25.00 34 27.18 111 27.35 26.73 +.34 +3.5NorthfldBc Q NFBK .40 2.4 22 18.39 15.14 97 16.75 447 16.97 16.37 +.38 -1.9sNthrim Q NRIM .96f 2.4 17 40.90 26.31 28 39.85 145 40.90 39.85 +.09 +17.7NorthropG N NOC 4.80f 1.4 36 360.88 252.82 849 338.63 4682 340.14 328.43 +8.64 +10.3NStREur n N NRE .60 4.2 14.81 10.08 329 14.22 2012 14.32 13.90 +.24 +5.9sNwstBcsh Q NWBI .68 3.8 19 17.88 14.95 282 17.81 1650 17.91 17.33 +.47 +6.5NwstNG N NWN 1.88 3.2 69.50 51.50 98 57.90 788 60.03 57.65 -1.65 -2.9NwstPipe Q NWPX 22.00 14.33 22 21.32 122 21.58 21.21 -.10 +11.4NorwCruis N NCLH 16 61.48 50.16 889 51.75 10370 53.45 50.26 -1.43 -2.8NorwdFn s Q NWFL .88 2.8 25 35.72 24.50 8 31.93 47 32.82 30.09 +.43 -3.2NovaLfstyl Q NVFY 3.10 1.06 62 1.82 233 1.98 1.79 -.02 -24.2sNovaMeas Q NVMI 18 32.00 20.55 110 30.60 953 32.00 29.99 +.71 +18.1NovaBay rs A NBY 5.00 2.00 101 2.80 152 2.85 2.05 +.50 -27.3NovaGld g A NG 5.05 3.35 907 4.45 5514 4.71 4.42 -.23 +13.2Novan n Q NOVN 7.33 2.65 26 3.13 525 3.24 2.89 -.05 -25.8sNovanta Q NOVT 68.00 33.45 163 66.20 1006 68.00 64.60 +.60 +32.4Novartis N NVS 2.75e 3.7 15 94.19 74.11 1325 75.21 8101 76.02 74.55 -.39 -10.4Novavax Q NVAX 2.75 .91 2090 1.60 15571 1.64 1.56 -.02 +29.0Novelion rs Q NVLN 10.68 3.08 43 4.06 234 4.26 3.55 +.17 +30.1NovoNord N NVO .96e 2.1 58.37 41.03 3531 44.93 10284 47.99 44.78 -2.90 -16.3NovoCure n Q NVCR 32.00 13.35 420 30.75 5514 32.00 27.90 -1.20 +52.2NovumeS n Q NVMM 4.75 1.52 11 2.00 38 2.15 1.55 +.32 -55.8NovusTher rs Q NVUS 8.61 3.12 48 6.35 244 7.83 6.24 -1.36 +56.4NOW Inc N DNOW 18.37 9.12 896 13.81 5044 14.31 13.58 +.02 +25.2sNuSkin N NUS 1.47 1.8 39 84.00 53.50 340 82.17 2152 84.00 81.17 -1.00 +20.4sNuCana n Q NCNA 32.00 9.32 20 28.24 161 32.00 26.21 +1.24 +179.3NuVasive Q NUVA 34 81.68 44.62 506 52.87 2489 53.22 51.35 +1.52 -9.6NuanceCm Q NUAN 19.49 12.18 2185 13.83 9868 14.15 13.55 +.24 -15.4Nucor N NUE 1.52 2.3 16 70.48 51.67 1814 66.85 12442 67.32 65.24 +1.05 +5.1Nush EnhYl N NUAG 24.87 23.37 6 23.50 65 23.63 23.48 -.16 -3.8Nush 1-5yr N NUSA 25.18 24.26 24.35 5 24.35 24.34 -.01 -1.7sNushLCGr N NULG 35.08 28.24 6 34.96 17 35.08 34.37 +.71 +12.0NushLCVal N NULV 30.70 26.13 1 29.14 9 29.14 28.67 +.52 +2.0sNushMCGr N NUMG 32.76 26.52 9 32.06 46 32.76 31.32 +.88 +9.2NushMCVal N NUMV 29.85 25.55 5 28.21 16 28.34 27.77 +.47 sNushSmCap N NUSC 30.96 25.30 9 30.98 57 31.15 30.39 +.64 +8.9sNushShTrm N NURE 27.44 23.57 0 27.28 1 27.44 27.17 +.26 +3.6NushEsg ef N NUDM 27.24 Nus AgBd n N NUBD 25.60 23.98 0 24.19 48 24.25 24.13 -.07 -3.0NustarEn N NS 2.40m 9.5 25 47.99 19.22 642 25.37 3755 26.31 25.14 -.03 -15.3NustEn pfA N NSpA 2.13 9.0 27.03 21.53 16 23.54 135 23.64 23.01 +.45 -5.3Nustar pfB N NSpB 1.91 8.9 25.75 20.00 20 21.54 201 21.71 21.44 +.05 -4.9Nustar pfC N NSpC 26.43 22.31 31 23.93 678 24.01 23.47 +.44 -7.8NustarGP N NSH 1.32m 9.5 25.25 10.40 114 13.95 839 14.35 13.70 +.15 -11.1Nustar 43 N NSS 1.91 7.4 25.80 24.55 16 25.68 211 25.75 25.55 +.16 +2.7Nutanix n Q NTNX 60.00 16.64 1959 56.19 13988 59.00 54.67 -.53 +59.3NutriSyst Q NTRI 1.00 2.8 20 67.95 26.06 383 35.25 3759 38.20 34.50 -1.75 -33.0Nutrien n N NTR .40p 54.35 40.41 1698 52.67 9413 53.11 50.20 +1.91 +1.5sNuvectra Q NVTR 19.54 7.60 135 19.96 798 20.28 17.09 +2.25 +157.2NuvNYVl2 n N NYV 15.50 13.22 4 13.53 44 13.65 13.46 +.08 -5.7NuvCr22 n N JCO 10.10 9.26 16 9.36 170 9.40 9.31 +.01 -1.4Nuv Mun21 N NHA 10.96 9.29 6 9.50 65 9.58 9.35 +.04 +.6NuvHiInO n N NMZ 13.91 12.28 65 12.65 624 12.72 12.61 +.03 -7.1Nuv Pf22 n N JPT 27.14 23.35 2 23.91 70 23.99 23.71 +.06 -4.8tNuv 11-21 n N JHB 10.15 9.42 123 9.47 719 9.71 9.42 -.03 -4.9NuvCA V2 n N NCB 18.40 15.24 1 15.66 25 16.02 15.55 +.12 -7.9NvHiInDc19 N JHD 10.36 9.72 34 9.82 229 9.86 9.79 -2.0Nuv RE In N JRS 11.90 9.39 87 9.99 625 10.00 9.86 +.04 -11.3NuvMO Pr N NOM 17.58 12.87 6 13.20 20 13.52 13.06 -.13 -5.4NuvAllCEn N JMLP 1.37 16.7 9.62 6.79 50 8.20 178 8.36 8.15 -.06 -4.2NuvAZ N NAZ .80 6.3 15.43 12.57 29 12.72 116 12.90 12.67 -.14 -10.0NuvBldAm N NBB 1.34 6.6 22.13 19.95 45 20.29 271 20.47 20.28 -.12 -7.7NBldAmOp N NBD 1.30 6.0 23.08 21.51 3 21.83 36 21.95 21.78 -.07 -5.3NCaAMTFr N NKX .86 6.4 16.17 13.30 89 13.57 500 13.68 13.52 -.10 -11.7NCADvA N NAC .91 6.8 15.58 13.18 209 13.35 1400 13.48 13.35 -.12 -6.7NCalMunV N NCA .47 5.0 10.70 9.16 82 9.42 292 9.52 9.41 -.08 -7.6NuvCASel N NXC .63a 4.5 17.17 13.51 24 14.02 64 14.18 13.94 -.03 -6.0NCTPI N NTC .68a 5.8 12.56 11.38 19 11.75 69 11.79 11.69 -.01 -1.5NuvCorEqA N JCE 1.21a 8.0 16.19 13.95 37 15.22 183 15.26 15.01 +.17 +4.2NvCredStr N JQC .62 7.6 8.76 7.90 261 8.11 1881 8.12 8.00 -.01 -1.3NvDvrsDiv N JDD 1.04 8.5 13.25 11.50 35 12.23 221 12.42 12.18 +.02 -.5NuvDivA N NAD .85a 6.4 14.46 12.92 213 13.25 1335 13.29 13.17 -.03 -5.8NvDow30DO N DIAX 1.06 5.5 20.00 15.43 77 19.19 526 19.73 19.12 -.37 +1.9NuEnMLP N JMF 1.35 12.2 13.60 9.65 124 11.06 657 11.26 11.02 -.03 -2.9NEnhMuV N NEV .96a 7.0 15.25 13.18 52 13.71 329 13.81 13.60 -.05 -3.5NuvFloat N JFR .72 6.7 12.02 10.66 96 10.78 1117 10.87 10.67 -.09 -3.8NuvFltOp N JRO .76a 7.1 11.90 10.43 72 10.62 628 10.66 10.52 -.04 -6.8NvGADiv2 N NKG .64a 5.7 13.55 11.25 26 11.34 69 11.40 11.32 -.04 -9.8tNuvGblHIn N JGH 1.58 10.1 17.45 15.43 59 15.63 645 15.69 15.43 -.08 -7.6NuvHi2020 N JHY .68 6.9 10.50 9.67 32 9.88 149 9.93 9.84 +.09 -.3NuvHIDec18 N JHA 10.17 9.67 37 9.82 201 9.83 9.80 -.02 -.9NuvEnhMu N NVG 15.83 14.06 309 14.89 1839 15.05 14.88 -.14 -3.6NNYAmtF N NRK .70 5.8 13.44 11.88 80 12.14 539 12.20 12.10 +.01 -6.3NuvAmtFr N NEA .75a 5.8 14.18 12.70 295 12.98 1822 13.04 12.92 -.06 -5.6NuvIntMu N NID .68 5.5 13.77 12.10 119 12.51 734 12.53 12.36 -.05 -3.7NvIntQMu N NIQ .57 4.6 13.49 12.22 18 12.45 129 12.55 12.40 -.10 -3.3NMDPI N NMY .67a 5.5 13.27 11.88 13 12.10 175 12.27 12.08 -.17 -3.8NvMAP N NMT .71a 5.6 15.00 12.52 8 12.54 65 12.77 12.53 -.13 -12.1NMIQI N NUM .74 5.9 14.05 12.41 13 12.71 118 12.77 12.69 -.03 -4.1NuvMNMu N NMS .80 5.9 17.00 13.31 4 13.60 17 13.64 13.55 -.03 -7.5NuvMtgOp N JLS 1.52 6.4 26.33 23.10 89 23.58 171 23.79 23.50 +.10 -4.5NuMtgOp2 N JMT 1.53 6.7 25.40 22.21 1 22.73 20 23.09 22.73 -.11 -4.3NuvMultM N JMM .48 6.8 7.77 6.60 25 7.10 91 7.19 7.07 -6.8NvMuI N NMI .50a 4.5 12.87 10.77 10 11.18 69 11.42 11.18 -.18 -3.3NuvMuVal N NUV .39a 4.1 10.46 9.32 254 9.59 1357 9.60 9.50 +.03 -5.3Nv AMT-Fr N NUW .78a 5.0 18.59 15.49 11 15.67 158 15.78 15.67 -.08 -9.2sNvNq100Dy Q QQQX 1.48 5.3 28.19 19.58 194 27.68 836 28.19 27.36 +.22 +14.3NuvNJDiv N NXJ .82a 6.3 14.04 12.86 48 13.02 377 13.12 13.01 -.09 -4.9NuvNJMV A NJV .59a 4.2 15.45 14.55 14.14 -1.7NNYDvA N NAN .80a 6.3 14.57 12.39 64 12.60 386 12.75 12.58 -.03 -8.9NNYMV N NNY .39a 4.2 10.65 9.03 12 9.25 102 9.35 9.22 -.10 -2.6NuvNYSel N NXN .55 4.3 14.37 12.58 5 12.72 61 12.93 12.69 -.17 -6.7NNCPI N NNC .59a 4.8 13.67 12.06 24 12.28 95 12.37 12.25 -.03 -4.8NOHQI N NUO .80 5.8 15.46 13.48 12 13.78 159 13.85 13.73 +.01 -5.9NvPA N NQP .81a 6.4 13.78 12.34 13 12.58 370 12.62 12.50 -.02 -4.3NuvPf&Inc N JPI 1.95a 8.1 25.61 23.00 23 23.94 147 24.08 23.84 -.14 -3.3NvPfdInco N JPC .80 8.1 10.75 9.60 96 9.88 995 9.92 9.76 -.02 -4.4NuvQPf2 N JPS .70 7.4 10.47 9.24 225 9.42 2235 9.48 9.35 -.04 -7.6NuvREAst N JRI 1.49a 9.1 19.00 15.75 65 16.39 350 16.48 16.35 +.02 -7.9NuvEqtP N BXMX 1.00 7.0 14.44 13.00 223 14.28 1000 14.41 14.19 +.08 +.2sNEqPrmG N SPXX 1.04 5.6 19.40 14.92 168 18.42 408 19.88 18.38 -.20 +6.4NvSMM N NIM .31a 3.2 10.55 9.49 11 9.67 104 9.78 9.65 -.05 -2.9NSTFI N NXP .55a 3.9 15.16 13.85 25 14.09 141 14.13 13.98 +.00 -3.6NSTFI2 N NXQ .53a 3.9 14.33 13.28 6 13.63 90 13.65 13.60 -2.2NSTFI3 N NXR .55a 3.8 15.69 14.04 20 14.35 106 14.62 14.32 -.18 -5.5NuvSnIn N NSL .42 6.5 6.98 6.28 111 6.42 759 6.51 6.39 -.09 -1.4NuShDCrd N JSD 1.16a 6.8 18.05 16.45 24 17.15 136 17.15 17.00 +.01 +3.1Nv TA Div N JTD 1.23 7.2 18.44 15.66 21 17.12 153 17.12 16.80 +.27 -2.6NvTxATR N JTA 1.04 7.7 14.69 12.50 45 13.38 139 13.48 13.23 +.20 -4.1NTXQI N NTX .65 5.1 14.94 12.42 14 12.95 105 13.05 12.86 -.11 -9.7NVAPI N NPV .65a 5.3 13.46 12.08 26 12.34 91 12.44 12.28 -.04 -3.7tNuverEnv n A NES 26.50 9.00 10 9.65 127 13.75 9.00 -3.45 -46.9sNvidia Q NVDA .60 .2 49 266.59 138.58 9002 262.28 58277 266.59 257.70 +4.66 +35.5NxStageMd Q NXTM 29.93 22.01 205 27.74 1655 28.00 27.24 +.31 +14.5Nxt-ID wt Q NXTDW 3.42 .08 .39 -41.8Nxt-ID rs Q NXTD 8.59 1.01 624 1.69 1414 1.89 1.65 -.20 -51.7NymoxPh Q NYMX 4.69 3.00 215 3.53 756 3.80 3.27 -.01 +7.0

- O -:O2Micro Q OIIM 2.15 1.30 170 1.69 233 1.73 1.63 +.02 +1.4

sOCI Ptrs N OCIP .70e 6.4 31 11.15 6.76 9 10.95 247 11.15 10.90 +.95 +36.0sOFG Bncp N OFG .24 1.6 11 14.85 7.80 230 14.75 1276 14.90 14.05 +.55 +56.9OFG pfA N OFGpA 1.78 7.4 25.70 21.39 7 24.20 18 24.20 23.88 +.26 +.3OFG pfB N OFGpB 1.75 7.4 24.78 20.77 2 23.73 47 23.74 23.41 +.37 +7.6OFG pfD N OFGpD 1.78 7.3 25.24 21.29 3 24.41 46 24.47 23.95 +.36 +8.8OFS Cap Q OFS 1.36a 11.4 10 14.34 10.41 83 11.93 217 12.24 11.16 +.75 +.3OFS C25 n Q OFSSL 1.59 6.4 25.38 24.01 1 24.88 13 24.92 24.52 +.33 -.1OGE Engy N OGE 1.33 3.9 18 37.32 29.59 1764 33.75 8275 34.81 33.48 -.63 +2.6OHA Inv Q OHAI .08 5.5 36 1.68 .85 21 1.45 169 1.64 1.45 -.15 +26.1ONEGas N OGS 1.84 2.6 21 79.51 62.20 198 70.58 1086 74.70 70.33 -3.88 -3.7OP Bancp n Q OPBK 13.08 11.54 141 12.29 327 12.40 12.05 -.02 -1.3sOReillyAu Q ORLY 19 287.66 169.43 487 283.13 3230 287.66 272.94 +10.65 +17.7OSI Sys Q OSIS 66 96.64 50.50 112 73.58 651 73.70 69.39 +3.74 +14.3OakVlyBcp Q OVLY .26e 1.2 19 23.89 13.61 9 22.01 48 22.50 21.20 +.72 +12.6OaktreeC N OAK 3.59e 8.5 12 48.50 38.80 199 42.00 1016 42.35 41.05 +.45 -.2OaktrSpL Q OCSL .38 7.6 5.91 3.90 151 4.98 1284 5.03 4.91 +1.8OaktrSp28 Q OCSLL 1.53 6.2 25.77 24.01 2 24.67 16 24.82 24.52 -.13 -2.1OaktStInco Q OCSI .56e 6.7 11 9.09 7.03 43 8.33 319 8.43 8.24 -.04 -.8OasisMid n N OMP 1.57 8.6 19.78 15.57 31 18.36 142 19.09 18.16 -.32 +5.3OasisPet N OAS 13.70 6.69 6899 12.86 45565 13.38 12.22 -.33 +52.9OasmiaPh n Q OASM .02p 3.17 .80 4 1.46 21 1.49 1.30 +.12 +65.7tObalonT n Q OBLN 11.95 2.17 29 2.21 304 2.52 2.17 -.32 -66.6ObsEva n Q OBSV 15.81 5.00 57 14.66 113 14.66 12.73 +1.46 +50.2Obsidian g N OBE 1.44 .82 361 1.14 4819 1.18 1.07 +.03 -8.1sOcciPet N OXY 3.08 3.6 87.67 57.84 5527 85.47 30261 87.67 84.48 +1.14 +16.0OceanBio Q OBCI .05e 5.71 3.26 2 3.64 27 3.80 3.59 -.07 -16.1OceanPw rs Q OPTT 2.54 1.02 394 1.11 2057 1.19 1.11 -.01 +.9vjOceanR rs Q ORIG 138.84 20.22 305 28.68 1757 29.19 26.52 +.95 +7.0Oceaneerg N OII .60 2.5 26.95 17.11 973 24.28 4414 24.74 23.12 +.61 +14.9sOceanFst Q OCFC .60 2.0 18 30.89 24.02 275 30.72 1414 30.89 29.65 +1.07 +17.0Och-Ziff N OZM .87e 42.0 23 3.95 1.91 233 2.07 2156 2.14 1.98 +.06 -17.2Oclaro Q OCLR 14 10.93 5.61 1919 9.05 11671 9.28 8.60 +.37 +34.3OconeeFed Q OFED .40 1.4 31 30.49 25.55 5 28.55 18 29.52 28.46 -.78 -.5OcularTher Q OCUL 11.79 3.30 323 7.22 2250 7.39 6.58 +.41 +62.2OcwenFn N OCN 4.84 2.60 323 4.51 2721 4.62 4.45 +.03 +44.1OdonateT n Q ODT 32.00 15.15 35 27.39 187 28.00 24.05 +1.57 +9.6OdysMr rsh Q OMEX 13.75 3.00 27 9.06 175 9.50 8.56 +.08 +140.3OfficeDpt Q ODP .10 3.5 6 6.26 2.00 8187 2.84 54389 2.89 2.48 +.37 -19.8sOhioValB Q OVBC .84 1.6 33 55.03 29.05 12 51.50 70 55.03 48.70 +2.80 +27.5OhrPhar h Q OHRP 2.18 .18 138 .21 1395 .24 .20 -.01 -89.0Oi SA C N OIBR/C 9.71 4.46 19 5.02 143 5.29 4.49 +.15 -10.8OilStates N OIS 38.95 20.23 1092 33.80 3590 35.40 33.43 -1.40 +19.4Oil-Dri N ODC .92f 2.1 22 50.82 35.42 15 44.79 110 45.08 39.76 +4.40 +7.9sOkta n Q OKTA 61.00 21.52 4016 51.28 25697 61.00 49.12 -6.07 +100.2sOldDomFrt Q ODFL .52 .3 39 160.36 90.31 411 160.64 2628 161.04 151.02 +1.41 +22.1OldLnBc Q OLBK .40f 1.2 21 35.25 26.01 69 34.65 412 34.90 34.27 +.26 +17.7sOldNBcp Q ONB .52 2.8 25 18.95 15.38 787 18.90 4015 18.95 18.15 +.73 +8.3OldPoint Q OPOF .44 1.6 21 34.82 24.07 4 27.15 37 27.75 26.74 -.05 -8.7OldRepub N ORI .78 3.6 19 22.34 17.92 1094 21.50 9569 21.53 20.84 +.67 +.6OldSecBc Q OSBC .04 .3 15 15.55 10.75 121 15.10 536 15.40 15.00 -.10 +10.6OlScCTrI pf Q OSBCP .78 7.4 10.70 10.31 10.52 28 10.61 10.45 -.08 +.9Olin N OLN .80 2.4 10 38.84 27.79 1997 33.06 8335 33.30 32.11 +.84 -7.1sOllies n Q OLLI 34 77.50 38.45 9471 72.45 15821 77.50 70.65 +1.90 +36.1OlympStl Q ZEUS .08 .3 14 25.84 16.43 81 23.14 463 24.05 22.99 -.33 +7.7OmegaFlex Q OFLX .96f 1.4 44 76.63 53.50 22 68.99 64 70.82 68.21 -1.05 -3.4OmegaHlt N OHI 2.64 8.6 11 34.84 24.90 1994 30.62 7858 30.75 30.01 +.24 +11.2Omeros Q OMER 27.09 8.36 688 18.33 4137 21.12 17.79 -2.50 -5.7Omnicell Q OMCL 55.40 39.75 305 50.15 1875 50.70 47.60 +2.40 +3.4Omnicom N OMC 2.40 3.2 16 84.16 65.32 906 73.90 6795 73.96 71.82 +1.63 +1.5Omnova N OMN 11.90 8.10 46 10.45 424 10.70 10.10 +.25 +4.5sOnDeckCap N ONDK 7.30 3.98 302 7.30 2654 7.38 6.58 +.65 +27.2OnSmcnd Q ON 13 27.10 13.65 7077 25.20 37115 26.38 25.05 -.55 +20.3OnTrack Q OTIV 2.94 .93 85 1.20 509 1.25 1.17 -.05 -11.8OncoMed Q OMED 5.56 1.74 29 2.85 210 3.09 2.82 -.13 -30.5Oncobiolog Q ONS 2.30 .78 39 .95 121 .99 .90 +.03 -26.8OncoCyte n A OCX 7.64 1.10 13 2.75 313 3.50 2.56 -.55 -40.9sOncolBio n Q ONCY 7.40 5.80 74 6.97 517 7.40 6.11 +.71 +11.3Onconva rs Q ONTX 2.83 .33 12094 .61 71660 .73 .39 +.20 -59.7OncoSec rs Q ONCS 2.95 .88 381 1.49 2952 1.65 1.47 -.13 -8.3OneGpHosp Q STKS 3.10 1.32 10 2.51 384 2.60 2.34 +.07 +5.0tOneHorz rs Q OHGI 3.38 .49 167 .51 2261 .56 .49 -.04 -63.6180 DgrCap Q TURN 2.45 1.45 155 2.30 473 2.33 2.16 +.10 +16.8OneLibrty N OLP 1.80 7.0 14 27.70 21.02 59 25.83 314 26.09 25.31 +.31 -.3OneStopS n Q OSS 6.25 4.10 5 4.52 21 4.74 4.31 -.08 -7.41800Flowrs Q FLWS 22 13.33 7.80 131 12.95 421 13.10 12.65 +.25 +21.0sOneSmart n N ONE 16.00 8.56 464 14.28 2192 16.00 13.50 -1.50 +30.9sOneSpan Q OSPN 23.35 11.05 194 21.15 1115 23.35 20.10 -.65 +52.2OneMain N OMF 16 36.32 22.10 321 33.37 1671 34.22 32.39 +.70 +28.4sONEOK N OKE 3.18f 4.6 50 69.25 47.14 2173 68.45 15924 69.25 67.41 -.06 +28.1Ooma n N OOMA 13.45 7.30 122 12.15 421 12.65 11.70 +.05 +1.7OpenText s Q OTEX .61f 1.7 31 40.31 30.88 147 35.67 1494 35.78 35.00 +.51 OpesAcq n Q OPES 9.98 9.66 9.70 302 9.72 9.70 -.01 +.2sOpesAcq un Q OPESU 10.15 9.11 10.07 86 10.15 10.01 -.02 +.5OpGen n rs Q OPGN 19.50 1.62 297 2.57 3017 2.69 2.25 +.30 -45.0sOphthotech Q OPHT 1 4.50 2.25 2323 3.02 27407 4.50 2.78 +.20 -3.2tOpiantPh n Q OPNT 51.90 15.04 10 15.50 108 16.97 15.04 -.70 -32.5OpkoHlth Q OPK 7.25 2.66 3910 4.26 18985 4.31 3.98 +.29 -13.1OppLgCap N RWL .72e 1.4 55.31 45.76 45 52.17 252 52.19 51.25 +1.04 +1.5sOpp RUT n N OMFS 27.76 24.71 27.76 0 27.76 27.23 +.67 +6.3OppMidCap N RWK .59e .7 64.10 53.65 6 62.92 57 62.96 61.58 +1.53 +3.6sOppSmCap N RWJ .59e .8 75.51 60.34 10 75.56 98 75.59 73.13 +2.64 +8.1sOppUltDiv N RDIV 1.15e 3.0 38.84 32.12 95 38.67 447 38.84 37.97 +.85 +5.7Op R1000D n N OMFL 27.47 24.74 6 27.18 29 27.19 26.74 +.60 +4.1OpIntRev n N REFA 30.89 25.65 0 27.74 3 27.90 27.63 +.20 -.4OpGlbRv n N RGLB 30.09 25.62 1 27.81 9 27.90 27.33 +.48 -.3Opp Rev n N ESGL 33.09 28.18 0 31.22 1 31.27 30.90 +.46 +.5OppGlRv n N ESGF 33.63 28.29 0 30.86 1 31.05 30.83 +.09 -1.7OppenFin N RWW .58e .9 74.63 58.96 1 67.71 7 67.71 65.95 +1.33 -1.9OpEMRev n N REEM 30.65 25.82 27.24 1 27.24 27.21 +.14 -2.0OppenHldg N OPY .44 1.5 29.70 15.35 22 28.65 231 29.15 28.00 +.25 +6.9OptiNose n Q OPTN 25.74 15.01 511 22.70 3189 23.50 20.52 +.30 +20.1Optibase Q OBAS 10.40 6.40 3 8.95 12 9.35 8.70 +.45 +12.5OptCable Q OCC .08 2.7 3.25 2.13 44 3.00 56 3.20 2.93 -.15 +24.6OptimB rs Q OPHC 13.96 1.85 1 5.24 22 5.50 5.00 -.00 +11.4OpusBank Q OPB .59e 1.9 19 30.95 21.06 113 30.40 648 30.45 29.40 +.85 +11.4Oracle N ORCL .76 1.6 59 53.48 43.74 14514 48.18 69378 48.38 46.81 +.83 +1.9Oragenics rs A OGEN 6.80 .60 OramedPh Q ORMP 11.34 6.15 6 7.74 101 8.07 7.49 -.26 -14.1Orange N ORAN .41e 2.4 18.57 15.82 315 17.28 1198 17.39 17.08 +.43 -.7OraSure Q OSUR 34 23.01 12.86 321 17.36 2273 17.65 16.94 +.04 -8.0Orbcomm Q ORBC 11.99 8.50 547 9.70 2358 10.13 9.59 -.13 -4.7Orbotch Q ORBK 22 65.75 32.25 394 64.99 3439 65.63 64.11 +.72 +29.4OrchidIsl N ORC 1.08e 14.6 39 10.47 6.77 313 7.38 2343 7.43 7.28 +.06 -20.5OrchidsPP A TIS 1.40 33.7 7 15.74 3.44 79 4.16 448 4.39 3.65 +.54 -67.5Organovo Q ONVO 3.02 .91 733 1.38 7104 1.47 1.26 -.07 +3.0Orgenesis n Q ORGS 16.80 8.22 11 8.83 84 9.00 8.57 +.14 -36.3OrientPap A ONP 4 2.45 .75 9 1.17 44 1.20 1.14 +.01 -9.3OriginAg Q SEED 1.96 .64 558 .79 3216 .90 .70 +.07 -6.9sOrigBcp n Q OBNK .13 .3 39.81 36.12 47 38.65 307 39.81 36.52 +.24 +3.1OrionEngy Q OESX 1.42 .70 107 .87 209 .90 .83 -.00 -1.4sOrionECarb N OEC .72 70 32.25 18.55 597 32.05 3397 32.25 29.45 +2.25 +25.2OrionGpHl N ORN 8.38 5.17 71 7.88 675 8.17 7.74 -.03 +.6Oritani Q ORIT 1.13e 6.8 12 17.75 15.00 127 16.55 720 16.70 15.85 +.65 +.9Orix N IX 100.03 77.52 22 85.52 152 86.41 83.42 +1.92 +.9tOrmatTc N ORA .49 1.0 30 70.68 50.48 181 50.82 1003 51.50 50.43 -.67 -20.5OrrstownF Q ORRF .52f 2.0 20 26.95 20.40 48 25.85 102 26.40 25.80 -.10 +2.4sOrthoPed n Q KIDS 27.27 14.00 74 28.15 493 28.47 22.59 +3.95 +46.7Orthofix Q OFIX 75 61.86 41.90 112 55.98 570 57.33 54.79 +.59 +2.3OshRusS n N OUSM 27.78 24.76 13 27.71 176 27.75 27.04 +.70 +2.5OshIntQ n N ONTL 29.06 25.73 3 26.72 10 26.99 26.63 +.12 -3.3OshkoshCp N OSK .96 1.3 17 100.26 64.14 507 75.55 3048 75.92 73.35 +1.73 -16.9OsiskoGl n N OR .20 14.39 9.31 283 9.91 1727 10.28 9.90 -.30 -14.3sOspyEn A n Q OSPR 10.20 9.47 771 10.10 6061 10.20 9.95 +.40 +5.2sOspreyE un Q OSPRU 11.11 9.26 10 10.90 517 11.11 10.83 +.75 +9.5OssenInn rs Q OSN 18 8.90 1.50 31 2.87 138 3.11 2.54 +.16 -.3Otelco Q OTEL 9 17.75 6.95 9 14.10 47 14.73 13.10 -.25 +5.6Otonomy Q OTIC 21.15 2.80 145 4.00 747 4.40 3.90 -.40 -27.9OttawaBc n Q OTTW .20f 1.5 92 14.99 13.45 3 13.77 24 13.90 13.76 -.13 -4.6OtterTail Q OTTR 1.34 2.9 23 48.65 38.75 72 45.45 558 46.73 44.85 -.10 +2.2OutfrontM N OUT 1.44 7.2 11 25.30 17.75 905 20.00 5413 20.13 19.58 +.46 -13.8OvaScience Q OVAS 1.96 .71 400 .94 1156 .96 .87 +.07 -33.1OversSh wi N OSG/WI 2.75 OverSh rs N OSG 4.08 1.67 707 3.61 3260 3.88 3.57 +.01 +31.8Overstk Q OSTK 89.80 14.15 818 35.35 5126 36.50 32.75 +1.35 -44.7Ovid Th n Q OVID 14.80 5.28 21 8.08 130 8.85 7.91 -.05 -18.1OwensMin N OMI 1.04 6.4 10 32.66 14.26 605 16.31 5024 16.44 15.53 -.13 -13.6OwensCorn N OC .84 1.3 20 96.52 61.00 3400 65.55 11062 65.81 61.34 +3.34 -28.7OwensIll N OI 14 25.90 17.95 2569 18.61 10772 18.98 17.97 -.17 -16.1OwensRM A ORM .80f 4.8 11 18.72 13.71 20 16.50 144 17.12 16.43 -.55 +3.1tOxbridge Q OXBR .48 25.3 4 6.00 1.00 62 1.90 769 2.10 1.00 +.35 -11.6OxfordImm Q OXFD 19.51 10.00 155 14.41 404 14.75 14.08 -.18 +3.1sOxfordInds N OXM 1.36f 1.5 23 93.47 57.36 141 91.19 930 93.47 85.35 +6.12 +21.3OxfordLn Q OXLC 1.62 15.3 11.74 9.11 311 10.59 1742 10.86 10.53 +.05 +5.4Oxford 23pf Q OXLCO 1.88 7.4 25.74 25.14 2 25.41 38 25.45 25.29 OxfrLn24 pf Q OXLCM 1.69 6.6 25.93 24.86 25.46 5 25.57 25.40 -.12 +1.0OxfSqCap Q OXSQ .80 11.2 6 7.42 5.15 303 7.17 1332 7.25 7.00 +.03 +24.9

P-Q:P&F Inds Q PFIN .20 2.4 8.88 5.60 5 8.35 8 8.88 8.16 -.53 -.4PAM Q PTSI 35 43.20 16.34 4 39.01 43 41.74 38.97 -2.48 +13.3PB Bncp Q PBBI .24f 2.3 11.10 10.00 7 10.50 40 10.55 10.45 -.05 -2.3sPBF Engy N PBF 1.20 2.4 15 50.99 19.46 1672 49.00 13880 50.99 47.95 +.33 +38.2PBF Logist N PBFX 1.96f 9.3 11 22.30 17.75 69 21.00 426 21.15 20.05 +.65 +.2sPC Cnnctn Q CNXN .34e 16 31.00 22.66 61 31.21 344 31.45 29.48 +1.28 +19.1PC-Tel Q PCTI .22 3.4 7.85 5.65 7 6.47 68 6.71 6.43 -.19 -12.2PCM Fund N PCM .96 8.1 12.13 10.15 29 11.79 169 11.94 11.58 +.22 +1.9PCM Inc Q PCMI 20.94 6.90 73 13.95 459 14.08 12.42 +1.45 +40.9PCSB Fn n Q PCSB .03p 89 22.34 16.50 31 20.37 298 20.54 20.07 -.11 +6.9PDC Engy Q PDCE 66.20 36.74 1229 61.04 5218 62.31 59.01 -.31 +18.4PDF Sol Q PDFS 39 20.10 9.62 97 13.11 671 13.40 12.86 +.04 -16.5PDL Bio Q PDLI .20 7.2 4 3.55 2.15 3869 2.76 12418 2.77 2.61 +.05 +.7PDL Cmt n Q PDLB 16.95 14.46 16 15.28 54 16.00 14.86 -.79 +.7PG&E Cp N PCG 2.12f 5.1 7 71.57 37.30 2666 41.45 16420 42.89 41.06 -.82 -7.5PGT Inc N PGTI 27 21.97 11.90 477 21.05 2028 21.25 20.50 +.65 +24.9PHH Corp N PHH 15.00 8.01 376 10.83 878 10.91 10.80 +.02 +5.1PHI vtg Q PHII 13.95 9.01 2 11.45 34 12.44 11.10 -.75 -2.1PHI nv Q PHIIK .20 1.8 13.39 8.73 48 11.40 202 11.78 11.22 +.11 -1.5PICO Hld s Q PICO 5.00e 14.57 10.60 86 11.00 514 11.35 10.90 -.05 -14.1PIMCO1-3Tr N TUZ .34a .7 50.80 49.84 2 49.95 106 49.99 49.91 -.01 -.7tPimc1-5Tip N STPZ .53e 1.0 52.52 51.47 21 51.58 174 51.62 51.47 -.01 -.7Pim15TIPS N LTPZ .42e .6 69.37 64.23 7 66.06 148 66.52 65.76 -.19 -4.6PimBrdTIPS N TIPZ .80e 1.4 58.70 56.63 1 57.11 30 57.29 56.97 +.02 -1.9PimLwDur N LDUR 2.82e 2.0 101.42 99.25 11 99.56 43 99.68 99.35 +.11 -.8PimcoTR N BOND 6.13e 6.0 107.65 101.92 140 102.60 474 102.78 102.32 -.20 -3.2Pim0-5HYCp N HYS 5.21e 5.2 101.95 97.52 268 99.92 1741 100.12 99.66 +.28 -.6tPimIGBd N CORP 3.12a 3.1 106.25 97.04 10 100.20 213 100.60 97.04 -.36 -5.2PimShMat N MINT .82e .8 101.87 101.39 508 101.47 3699 101.48 101.42 +.02 -.1PimIntMu N MUNI 1.26 2.4 54.58 52.31 12 52.71 69 52.91 52.55 -.03 -1.8PimSTMun N SMMU .47e .9 50.80 49.49 2 49.80 10 49.87 49.68 +.04 -.1Pim25yrZro N ZROZ 3.07e 2.7 124.10 106.57 1 111.73 48 113.28 110.49 -1.37 -8.0sPJT Part n N PJT .20 .4 56.76 35.47 177 56.81 898 56.93 54.14 +1.75 +24.6PLDT Inc N PHI 1.60e 6.5 38.54 24.06 55 24.76 330 25.09 24.38 +.37 -17.7PLX Phr rs Q PLXP 9.41 3.20 0 4.35 24 4.60 4.30 -36.9PNC pfP N PNCpP 1.65 6.0 30.06 26.65 224 27.46 659 27.61 27.21 +.06 -3.0PNC pfQ N PNCpQ 1.34 5.3 25.79 24.15 11 25.26 96 25.34 25.13 -.03 -.4PNC N PNC 3.00 2.0 14 163.59 118.89 1520 148.85 9132 149.49 144.80 +3.73 +3.2PNM Res N PNM 1.06 3.0 18 46.00 33.75 394 35.70 3374 39.35 35.25 -3.35 -11.7POSCO N PKX 93.12 58.50 52 84.06 517 85.91 82.00 +4.05 +7.6PPDAI n N PPDF 13.68 6.39 948 6.57 5981 7.46 6.43 -1.12 -7.6PPG s N PPG 1.80 1.7 18 122.07 100.36 1445 104.15 6094 104.38 101.86 +2.14 -10.8PPL Cap 73 N PPX 1.48 5.8 26.75 24.83 11 25.39 117 25.66 25.25 +.00 -.8tPPL Corp N PPL 1.64 6.4 11 39.90 25.30 6704 25.79 47282 27.31 25.30 -.76 -16.7sPQ GrpH n N PQG 36 17.72 12.88 122 17.82 1061 17.88 16.85 +.95 +8.3sPRA Grp Q PRAA 59 40.85 25.72 184 40.40 1096 40.85 39.20 +.90 +21.7PRA Hlth Q PRAH 55 95.90 69.57 706 88.44 3130 89.01 84.27 +3.70 -2.9PRGX Glbl Q PRGX 10.30 5.40 32 9.55 195 10.20 9.45 -.50 +34.5PS BusPk N PSB 3.40 2.8 31 137.60 107.91 95 123.30 472 124.87 121.72 -.06 -1.4PSBPk pfU N PSBpU 1.44 5.7 25.99 24.36 4 25.26 77 25.33 24.92 +.33 PSBPk pfV N PSBpV 1.42 5.7 26.65 24.06 4 25.10 24 25.10 24.80 +.30 -.8PS BusP pfY N PSBpY 24.78 22.04 21 23.20 223 23.24 22.67 +.58 -5.7PS BusP pfX N PSBpX 1.31 5.5 25.50 22.32 15 23.80 141 23.98 22.80 +.90 -5.8PS BsPk pfW N PSBpW 25.77 22.23 6 23.39 96 23.78 22.79 +.53 -7.4sPTC Inc Q PTC 89.45 52.20 1095 86.99 4619 89.45 85.21 -.06 +43.1

Continued from previous pageNYSE, NYSE American and Nasdaq Exchanges

Continued on next page

Exch. 52-week Vol Friday Vol Weekly YTDName Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg

Exch. 52-week Vol Friday Vol Weekly YTDName Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg

MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Saturday, June 9, 2018

sPTC Thera Q PTCT 37.21 12.98 552 37.12 2938 37.64 34.51 +1.01 +122.5sPVH Corp N PVH .15 .1 20 167.70 104.34 832 168.16 4795 168.27 157.26 +9.20 +22.6sPacWstBc Q PACW 2.40f 4.3 17 55.69 43.08 824 55.62 3949 55.79 53.78 +2.12 +10.4Paccar Q PCAR 1.12f 1.7 12 79.69 60.36 1335 65.26 9309 65.67 62.76 +2.29 -8.2PcrTrnd750 N PTLC 30.73 25.80 138 29.89 824 29.91 29.44 +.47 +4.4sPcrTrnd450 N PTMC 33.05 27.70 59 32.89 262 33.05 32.13 +.71 +5.7sPcrTrnd100 N PTNQ 34.22 26.38 44 33.83 262 34.22 33.50 +.33 +11.8PacrCash n N GCOW 34.59 29.33 25 31.46 82 31.50 30.92 +.49 -.1PacrTrendp N PTEU 33.39 27.81 72 28.97 205 29.13 28.52 +.36 -5.6Pacr Wlth n N PWS 27.67 23.99 8 25.97 79 26.13 25.75 -.39 +2.9sPac Cash n N CALF 29.54 22.60 6 29.49 23 29.57 28.62 +.96 +13.0PacDvCsh n N ICOW 31.03 25.13 14 29.46 43 29.67 29.07 +.30 +.4PacBiosci Q PACB 5.70 2.02 879 2.98 4205 3.08 2.49 +.37 +12.9PacifCstOil N ROYT .15e 7.0 5 2.75 1.36 105 2.09 765 2.19 2.06 +.01 +7.7PacEthanol Q PEIX 7.50 2.75 220 3.00 1189 3.40 3.00 -.25 -34.1PacGE pfA A PCGpA 1.50 5.8 33.49 21.19 2 25.65 60 26.00 24.98 -.12 -9.1PacGE pfB A PCGpB 1.37 5.9 33.00 22.05 1 23.50 22 23.88 23.37 +.10 -9.1PacGE pfC A PCGpC 1.25 5.7 29.01 20.60 21.99 3 21.99 21.62 +.24 -10.6PacGE pfD A PCGpD 1.25 5.8 26.95 20.01 0 21.48 8 21.68 21.26 +.05 -11.1PacGE pfE A PCGpE 1.25 5.8 29.48 20.30 21.50 14 21.50 21.00 +.50 -12.8PacGE pfG A PCGpG 1.20 5.9 32.05 19.11 20.18 4 20.54 20.00 +.08 -17.9PacGE pfH A PCGpH 1.12 5.8 29.54 18.65 1 19.40 8 19.60 18.95 -.30 -15.9PacGE pfI A PCGpI 1.09 5.6 26.84 18.88 0 19.38 2 19.68 19.38 +.14 -14.1PacMerc Q PMBC 22 10.00 7.50 11 9.85 116 9.95 9.45 +12.6PacPreBc Q PPBI .15p 27 46.05 32.05 459 42.30 1840 42.65 41.60 +.35 +5.8PaciraPhm Q PCRX 51.10 26.95 602 37.20 3867 38.40 32.50 +3.20 -18.5PackAmer N PKG 3.16f 2.6 19 131.13 104.29 736 122.64 3049 123.50 120.18 +2.60 +1.7tPagsegur n N PAGS 39.97 28.70 3244 30.85 19068 34.92 28.70 -3.65 -2.7PainThr rs Q PTIE 12.80 3.10 94 10.25 724 10.54 9.63 +.27 +156.3PalatinTch A PTN 1.59 .34 2490 1.07 10947 1.28 1.00 -.12 +24.6sPaloAltNet N PANW 214.69 126.56 1523 199.33 14347 214.69 195.78 -9.86 +37.5PampaEng N PAM 72.98 46.25 537 49.74 2746 51.19 46.88 +2.09 -26.1PanASlv Q PAAS .14 .8 22 19.56 13.99 698 17.61 4965 18.03 17.55 -.09 +13.2Pandora N P 9.98 4.09 4509 7.64 34153 7.89 7.33 +.19 +58.5PangaeaL Q PANL 2 8.40 2.13 3 3.23 34 3.37 3.14 -12.2PanhO&G N PHX .16 .8 98 25.30 17.65 17 19.50 106 20.75 19.50 -1.11 -5.1PapaJohns Q PZZA .90 1.7 21 85.20 50.31 458 52.00 2719 52.25 50.51 +.74 -7.3PapaMurph Q FRSH 14 6.50 3.50 5 5.51 73 5.69 5.31 -.03 +2.4ParTech N PAR 34 16.45 7.31 39 14.06 266 14.75 13.75 -.26 +50.4ParaGold n A PZG 3 1.80 1.16 10 1.35 85 1.45 1.33 -.10 +3.8ParamtGp N PGRE .40f 2.6 16.79 13.70 1195 15.23 10481 15.41 15.03 +.04 -3.9ParatekPh Q PRTK 29.00 9.85 458 10.90 2777 11.10 10.15 +.40 -39.1Paretem rs A TEUM 3.59 .50 2257 2.33 7329 2.45 2.11 -.09 +12.6ParkCity Q PCYG 36 15.00 7.10 62 7.25 344 7.80 7.25 -.30 -24.1ParkEl N PKE .40 2.0 48 21.12 14.59 49 20.51 621 21.05 20.39 -.08 +20.3sParkHot n N PK 2.20f 7.0 32.62 23.91 1811 31.60 11390 32.62 31.41 -.83 +9.9sParkNatl A PRK 3.84f 3.3 19 119.00 92.42 26 117.81 178 119.00 115.70 +1.22 +13.3ParkOh Q PKOH .50 1.3 18 47.90 34.95 21 40.00 109 41.30 39.40 +.30 -12.9sParkeBcp Q PKBK .48b 2.2 15 22.85 16.25 16 22.10 80 22.85 21.80 -.25 +18.3tParkDrl N PKD 1.45 .38 2391 .37 6288 .45 .35 -.07 -63.0ParkerHan N PH 3.04f 1.7 22 212.80 153.65 486 174.71 3264 175.96 172.01 +2.00 -12.5tParkrVs rs Q PRKR 2.67 .65 96 .64 429 .73 .63 -.08 -39.5ParsleyEn N PE 45 33.43 21.12 5244 27.20 40134 28.32 26.54 -1.11 -7.6PrtnrCm Q PTNR 17 6.60 3.70 3 3.80 22 4.08 3.76 -.25 -38.2PartRe pfF N PREpF 1.47 5.9 26.24 24.68 2 25.11 22 25.24 25.00 +.03 -1.9PartRe pfG N PREpG 1.63 6.1 27.59 25.81 6 26.43 98 26.45 26.10 +.13 -1.5PartRe pfH N PREpH 1.81 6.5 30.82 26.81 16 28.04 113 28.14 27.88 -.10 -2.2PartRe pfI N PREpI 1.47 5.8 27.08 24.91 17 25.31 260 25.43 24.99 +.04 -3.7PartyCity n N PRTY 14 16.90 9.50 824 15.10 4481 15.40 14.80 +.30 +8.2PathfdBcp Q PBHC .24f 1.5 23 16.64 14.60 1 15.75 12 16.09 15.75 -.31 +2.3PatrkInd s Q PATK 20 72.35 45.30 202 62.00 1351 62.75 58.23 +3.40 -10.7PatrNBc rs Q PNBK .04 .2 24 21.15 15.30 4 20.05 16 20.70 19.71 +.05 +12.3sPatriotTr n Q PATI 14 23.80 16.72 11 21.75 43 23.80 19.00 +2.75 +25.1PatternEn Q PEGI 1.69f 9.2 14 26.56 16.58 584 18.26 3985 18.70 18.00 -.18 -15.0Patterson Q PDCO 1.04 4.8 12 48.30 20.57 1384 21.78 6675 21.92 20.90 +.80 -39.7PattUTI Q PTEN .16f .9 25.03 14.83 6218 18.69 23990 20.04 18.50 -.77 -18.8tPavmed n Q PAVM 9.31 .87 1599 1.02 5399 1.13 .87 +.03 -55.4Paychex Q PAYX 2.24f 3.3 27 73.10 54.20 2741 68.17 11566 68.25 66.46 +1.69 +.1PaycomSft N PAYC 100 118.45 62.17 670 105.47 3581 110.49 102.25 -.10 +31.3sPaylocity Q PCTY 62.21 41.15 189 59.09 1101 62.21 58.57 -1.10 +25.3PayData rs Q PYDS 4.10 1.17 54 1.57 248 1.77 1.56 -.06 -37.9PayPal n Q PYPL 54 86.32 50.83 6920 84.34 40547 85.61 82.31 +1.09 +14.6pdvWirelss Q PDVW 39.75 22.00 29 24.80 320 27.00 22.50 -1.80 -22.7sPeabodyE n N BTU .60 1.3 47.84 22.58 863 46.86 7528 47.84 44.50 +1.51 +19.0PeakRsts Q SKIS .28 5.5 5.78 4.00 10 5.05 92 5.25 4.95 -6.5PeapkGl Q PGC .20 .6 20 38.00 29.21 30 35.52 185 36.55 34.91 +.47 +1.4Pearson N PSO .80e 6.7 12.51 7.62 288 11.86 1181 12.05 11.79 -.05 +20.8sPebblebrk N PEB 1.52 3.8 23 41.65 31.29 625 40.44 3162 41.65 40.38 -.78 +8.8Pebble pfC N PEBpC 1.63 6.5 26.05 23.93 5 25.13 40 25.13 24.82 +.45 -.6Pebbleb pfD N PEBpD 2.09 8.3 26.43 24.11 5 25.17 34 25.17 24.71 +.57 -2.3Pedevco rs A PED 1.15 .26 48 .31 275 .33 .31 -.01 -3.4Pegasyst Q PEGA .12 .2 67.95 45.40 431 62.45 2601 65.60 61.90 +.15 +32.4Pembina g N PBA 1.50 26 36.99 29.28 305 34.65 2919 35.24 33.97 +.01 -4.2PnnNtGm Q PENN 34 36.29 18.95 2378 32.40 7603 34.33 31.96 -1.43 +3.4sPennVa n Q PVAC 75.75 31.00 246 77.51 1847 78.55 70.49 +6.51 +98.2PennantPk Q PNNT .72 9.7 8 7.84 6.29 314 7.45 1542 7.46 7.19 +.12 +7.8PenPkFR Q PFLT 1.14 8.1 12 14.65 12.00 308 14.03 1147 14.03 13.54 +.45 +2.3Penney N JCP 47 5.63 2.25 12379 2.82 87115 2.84 2.36 +.46 -10.8PennsWd Q PWOD 1.88 4.1 18 50.00 39.00 3 46.31 19 47.00 45.61 -.14 -.6PennaRE N PEI .84 7.1 16 13.02 8.86 828 11.91 4730 12.08 10.93 +.84 +.2PenRE pfB N PEIpB 1.84 8.0 25.74 20.21 7 23.08 36 23.29 22.82 +.34 -8.3PenRE pfC N PEIpC 1.80 8.1 26.98 19.44 35 22.36 112 22.53 21.86 +.38 -13.7PenRE pfD N PEIpD 1.72 8.0 25.83 19.01 26 21.52 68 21.53 21.08 +.44 -14.3PennyMFn N PFSI 6 25.20 16.00 108 20.35 644 20.60 19.78 +.45 -8.9sPennyMac N PMT 1.88 10.0 20 18.90 14.87 435 18.84 1839 18.92 18.57 +.15 +17.2Penny pfA N PMTpA 2.03 7.9 25.80 23.11 0 25.59 9 25.64 25.32 +.33 +1.4PennyM pfB N PMTpB 25.45 23.68 5 25.17 86 25.23 24.93 +.25 PensarAc n Q WRLS 10.17 7.75 78 9.81 974 9.86 9.80 -.03 +1.4tPensrAc rt Q WRLSR .55 .30 2 .40 26 .43 .30 -20.0PensarA un Q WRLSU 11.48 10.02 10.50 224 10.50 10.41 +.08 +1.7Penske N PAG 1.40f 2.8 12 54.83 38.33 372 50.77 1647 51.74 48.65 +2.17 +6.1Pentair N PNR .70 1.6 14 74.84 43.24 1184 45.00 8107 45.15 43.30 +1.14 -36.3Penumbra n N PEN 167.35 77.75 274 165.30 1097 167.20 157.00 +.05 +75.7PeopUtdF Q PBCT .70f 3.6 18 20.26 15.97 1754 19.19 13245 19.26 18.65 +.59 +2.6PeopUtd pf Q PBCTP 1.41 5.5 29.36 25.00 24 25.58 153 25.61 25.34 +.22 -9.7sPeBcOH Q PEBO 1.12f 2.9 18 38.75 29.55 29 38.68 208 38.89 37.93 +.67 +18.6PeopBNC Q PEBK .52 1.6 17 36.12 24.20 5 31.86 34 32.40 30.30 +.01 +3.8PeopFSvc Q PFIS 1.32f 2.7 18 51.56 39.00 3 48.71 27 49.81 47.07 +.91 +4.6sPeopUtah n Q PUB .40f 1.1 34 38.10 24.63 33 37.25 222 38.10 36.05 +.50 +22.9PepsiCo Q PEP 3.71f 3.6 21 122.51 95.94 4688 102.49 25920 102.61 99.82 +2.24 -14.5Percptr Q PRCP .15 1.5 30 10.81 6.80 5 10.14 79 10.50 9.69 +.18 +4.5sPerficient Q PRFT 52 27.36 16.70 108 26.91 979 27.36 26.35 +.59 +41.1sPerfFood n N PFGC 22 36.55 25.40 480 35.30 2876 36.55 35.05 -.40 +6.6Performnt Q PFMT 3.52 1.52 33 2.21 99 2.48 2.16 +33.9PerionNwk Q PERI 2.06 .71 157 1.32 1304 1.35 1.19 +.12 +28.2PerkElm N PKI .28 .4 30 84.49 62.43 316 78.30 2145 78.63 75.33 +3.04 +7.1PermRck n N PRT 16.69 15.00 33 16.12 552 16.24 15.75 +.15 +4.0PermaFix Q PESI 5.15 3.25 20 4.65 37 4.90 4.65 -.25 +27.4PermaPip Q PPIH 9.87 7.50 1 9.60 26 9.75 9.45 +6.7Prmian N PBT .56e 6.1 26 10.30 7.80 62 9.18 482 9.81 9.13 -.55 +3.5PernixT rs Q PTX 5.18 2.00 65 2.36 200 2.46 2.31 -1.7Perrigo N PRGO .76 1.0 95.93 63.68 856 73.26 5487 74.62 72.36 -.82 -15.9PerryEllis Q PERY 8 28.54 16.35 45 27.90 501 28.45 26.99 +.72 +11.4PershGld rs Q PGLC 3.31 1.80 6 1.88 109 1.93 1.82 -.02 -21.7tPerspecta n N PRSP 25.45 21.91 7552 24.29 44331 24.86 21.91 -.21 -1.1PetIQ n Q PETQ 28.23 17.03 250 20.87 1205 21.25 19.62 +1.29 -4.4PetMed Q PETS 1.00 2.5 25 57.80 31.81 328 39.79 2855 40.08 36.92 +2.92 -12.5sPetChina N PTR .70e .8 85.02 60.69 89 84.18 586 85.02 80.14 +1.83 +20.4PetrbrsA N PBR/A 14.98 6.96 14646 8.29 86430 9.45 7.55 -.27 -15.7Petrobras N PBR 17.20 7.61 56554 9.78 253784 11.05 9.22 -.35 -5.0Pfenex A PFNX 8.42 2.07 126 5.97 851 6.50 5.26 +.50 +124.4Pfizer N PFE 1.36 3.7 15 39.43 32.32 15459 36.67 103802 36.71 36.19 +.42 +1.2sPFSweb Q PFSW 11.86 5.90 65 10.98 514 11.86 10.80 +.08 +47.8PhlpsSelEn N DSE 1.26 21.8 7.35 4.89 64 5.78 429 5.96 5.74 -.07 -1.2sPhibroAH Q PAHC .40 .9 33 48.40 32.05 86 46.40 468 48.40 45.35 +.50 +38.5PhilaEn n N PESC tPhilipMor N PM 4.56f 5.7 21 123.55 76.21 7484 79.42 38652 79.66 76.21 +1.24 -24.8PhilipsNV N PHG .88e 2.1 43.45 35.13 1319 42.53 3944 42.89 42.09 +.94 +12.5Phillips66 N PSX 3.20f 2.7 27 122.38 78.53 2221 116.84 12835 120.80 116.21 -2.16 +15.5Phill66LP N PSXP 2.71f 5.1 20 56.48 44.40 323 53.32 1385 53.84 52.52 +.14 +1.9PhxNMda N FENG 8.14 2.43 104 5.20 667 5.57 5.09 -.27 -19.9PhotrIn Q PLAB 1 10.80 7.20 303 8.50 2075 9.05 8.50 -.35 -.3PhysRltTr N DOC .92f 6.2 39 21.85 14.13 1957 14.86 9019 15.26 14.62 -.28 -16.3PiedmLithn Q PLLL 17.00 12.75 9 14.10 19 15.00 13.51 +.35 +10.6PiedmOfc N PDM .84 4.3 9 21.77 16.69 863 19.47 3640 19.50 19.16 +.22 -.7Pier 1 N PIR .28 10.4 14 5.92 2.15 625 2.68 5494 2.78 2.41 +.26 -35.3PierisPhm Q PIRS 9.75 4.11 761 5.86 2864 5.97 5.51 -22.4tPilgrimsP Q PPC 9 38.39 19.25 867 20.27 5519 20.36 19.25 +.80 -34.7PimUS Eq n N MFUS 29.49 25.01 1 28.90 7 28.90 28.46 +.63 +4.7Pim IntEq n N MFDX 28.41 25.32 1 26.70 16 26.85 26.50 +.12 -.1PimEmMkt N MFEM 28.32 24.30 3 25.53 12 25.78 25.33 +.08 -2.4PimcoCA N PCQ .92 5.7 17.89 14.43 37 16.16 198 16.55 16.14 +.03 -6.4PimcoCA2 N PCK .65 7.8 10.42 8.01 102 8.22 636 8.45 8.21 -.02 -19.1PimcCA3 N PZC .72 7.1 12.97 9.55 29 10.15 187 10.33 10.05 +.12 -2.8sPimcoCp&I N PCN 1.35 7.5 18.05 15.84 64 17.95 439 18.05 17.83 +.25 +4.4sPimCpOp N PTY 1.56a 8.3 18.93 15.86 288 18.78 1734 18.93 18.50 +.40 +14.1sPimDyCrd N PCI 1.97 8.4 23.70 21.61 266 23.50 2301 23.70 23.41 -.09 +4.7sPimDyInco N PDI 2.65a 8.3 32.05 28.60 174 31.74 1144 32.05 31.62 +.21 +5.6sPimcIncStr N PFL 1.08 8.8 12.54 11.15 71 12.33 535 12.54 12.20 +.21 +5.6PimIncStr2 N PFN .96 9.0 10.89 10.00 147 10.71 1241 10.79 10.64 +.13 +2.7PimStPls N PGP 2.20 14.5 19.57 12.37 319 15.16 885 15.18 13.68 +1.63 -1.4PimcoHiI N PHK 1.24 14.9 8.89 7.19 432 8.33 4004 8.43 8.23 +.23 +11.7sPimIncOpp N PKO 2.28a 8.3 27.98 24.50 39 27.54 446 27.98 27.30 +.31 +6.3PimcoMuni N PMF .98 7.4 14.23 12.29 16 13.16 226 13.45 13.05 -.19 +1.2PimcoMu2 N PML .78 6.0 13.56 11.80 85 13.10 537 13.28 13.08 -.11 -.6PimcMu3 N PMX .75 6.6 12.28 10.76 21 11.52 261 11.60 11.51 +.04 -.5PimcoNY N PNF .68 5.6 13.63 11.26 8 12.12 100 12.17 11.88 +.27 -5.2PimcoNY2 N PNI .80 7.5 12.51 10.40 18 10.61 108 10.79 10.60 -.04 -11.6PimcNY3 N PYN .63 7.1 10.27 8.50 7 8.92 56 9.04 8.83 +.15 -10.1PimcoStrIn N RCS .96 9.9 10.65 8.62 80 9.67 510 9.71 9.58 +.07 +5.3PingtanM Q PME .04 1.3 20 4.50 1.99 133 3.16 1055 3.38 2.83 -.14 +3.6PinnclEnt Q PNK 34.63 18.30 470 33.15 2439 34.06 33.07 -.67 +1.3PinnaclFn Q PNFP .56 .8 22 70.30 58.40 754 67.15 4163 67.45 63.85 +2.45 +1.3PinnaclFds N PF 1.30 2.0 13 64.77 52.25 826 64.49 4252 64.74 62.72 +.68 +8.4PinWst N PNW 2.78 3.7 17 92.42 73.81 401 74.40 4471 77.86 73.90 -3.18 -12.7tPionDvrsHi A HNW 1.38 9.4 16.86 14.64 54 14.74 130 14.85 14.51 -.04 -6.4PionEnSvc N PES 6.35 1.60 782 5.20 4608 5.60 5.00 -.20 +70.5PionFltRt N PHD .72 6.3 12.22 11.27 36 11.42 307 11.43 11.34 +.01 -.4PionHiIn N PHT 1.14 12.1 10.12 9.29 100 9.45 478 9.49 9.39 -2.7PioMuAdv N MAV .84 7.7 11.88 10.50 29 10.97 251 11.15 10.92 -.13 -3.5PioMunHi N MHI .84 7.3 12.35 11.10 71 11.48 259 11.57 11.37 -.09 -3.1PioNtrl N PXD .32f .2 213.40 125.46 1177 193.24 9066 197.42 187.20 +1.33 +11.8PioneerPw Q PPSI 26 7.95 4.75 3 5.25 39 5.85 5.10 +.10 -31.0PiperJaf N PJC 1.50f 1.9 13 99.80 52.75 91 79.70 476 80.70 74.75 +4.85 -7.6PitnyBw N PBI .75 7.9 6 16.13 8.30 1386 9.44 7662 9.47 9.05 +.42 -15.6PitnyBw 43 N PBIpB 1.67 6.8 26.96 21.46 32 24.80 211 24.96 24.39 +.36 +1.7sPivotSft n N PVTL 20.85 15.11 3631 20.80 10473 21.40 18.00 +2.53 +32.2Pixelwrks Q PXLW 7.05 3.50 227 4.21 1225 4.30 4.02 +.13 -33.5PlainsAAP N PAA 1.95 7.9 32 26.98 18.38 2280 24.63 10637 24.75 23.57 +.92 +19.3PlainsGP rs N PAGP 1.70 40 27.75 18.98 1106 24.76 6926 25.13 24.26 +.16 +12.8sPlanetFit n N PLNT 2 44.11 21.28 1013 43.12 6796 44.11 39.82 +3.16 +24.5sPlantron N PLT .60 .8 24 75.42 41.28 228 74.40 1067 75.42 73.13 +1.54 +47.7PlatfmSpc N PAH 16 14.82 9.09 1276 11.86 16732 12.94 11.62 -.26 +19.6PlatEag n Q EAGL 11.82 9.60 9.73 486 9.75 9.73 -.02 -.2PlatEag un Q EAGLU 11.00 8.00 1 10.16 786 10.25 10.15 -.05 +1.5tPlatGpM rs A PLG 1 1.12 .11 1222 .11 7415 .13 .11 -.01 -64.1PlayAGS n N AGS 25.99 16.66 152 24.06 1107 25.89 23.53 -1.00 +30.1PlayaHot n Q PLYA 12.27 9.41 92 10.99 2379 11.19 10.08 +.22 +1.9Plexus Q PLXS 22 66.78 49.20 117 61.00 605 61.97 58.83 +2.11 +.5PlugPowr h Q PLUG 3.21 1.53 2330 1.86 16023 1.91 1.78 -.03 -21.2PlumasBc Q PLBC .36f 1.3 15 29.45 18.25 0 27.85 11 28.50 27.25 -.40 +20.0sPlurlsght n Q PS 26.58 19.25 721 25.44 3123 26.58 22.13 +3.39 +27.2PluristemT Q PSTI 2.12 1.06 512 1.45 7015 1.46 1.37 +.10 +5.1PlymInd n A PLYM 1.50 8.7 19.00 15.09 6 17.25 37 17.67 17.00 +.25 -6.7PlymInd pfA A PLYMpA 1.88 7.6 26.07 23.68 2 24.80 15 24.96 24.78 -.09 -1.4PoageBksh Q PBSK .24 1.2 23 21.00 17.20 7 19.40 10 20.39 19.20 +.20 -7.6PointrTel h Q PNTR 18 19.65 9.95 7 13.50 52 14.00 13.35 -.50 -27.4PointsInt g Q PCOM 43 14.60 7.70 168 14.25 619 14.60 14.09 -.04 +38.5PolarPwr n Q POLA 6.85 4.01 11 6.14 242 6.80 6.02 -.09 +22.6PolarStarR N PSRT Polaris N PII 2.40 1.9 33 137.66 85.82 909 126.01 6295 126.51 114.56 +11.11 +1.6sPolarity rs Q COOL 32.63 15.21 3085 29.05 7621 33.22 25.75 +1.73 +25.2

PolyMet g A PLM 1.36 .57 253 .77 709 .80 .75 -.01 -10.5PolyOne N POL .70 1.6 20 47.48 34.15 454 43.82 1511 44.15 42.37 +1.36 +.7Pool Corp Q POOL 1.80f 1.2 31 151.47 97.25 162 149.11 886 149.40 142.44 +7.29 +15.0PopeRes Q POPE 2.80 3.8 26 79.50 66.60 1 72.90 17 73.00 71.00 +2.71 +4.5Popular Q BPOP 1.00 2.1 24 48.11 32.04 538 47.54 2738 47.62 45.75 +1.53 +34.0Popular pf Q BPOPN 1.68 6.7 25.52 22.61 7 24.98 33 25.00 24.41 -.01 +2.9PopCpII pf Q BPOPM 1.53 6.6 24.20 17.66 0 23.28 18 23.55 21.77 -.22 +3.0PorterBc rs Q PBIB 15.55 9.76 3 14.06 20 14.10 13.79 +.13 -1.8PortGE N POR 1.45f 3.6 19 50.11 39.02 406 40.21 2815 42.41 39.99 -2.06 -11.8PortolaPh Q PTLA 67.10 30.10 693 42.81 5615 45.60 39.70 +2.04 -12.1PostHldg N POST 50 88.93 70.66 683 82.00 3823 82.68 77.36 +4.31 +3.5Potbelly Q PBPB 13.75 10.60 143 12.85 936 13.25 12.55 -.35 +4.5PotltchDel Q PCH 1.60 3.1 28 56.35 43.85 555 51.85 2697 52.05 50.98 +1.10 +3.9sPowellInds Q POWL 1.04 2.9 38.17 22.80 42 36.19 335 38.17 34.31 +1.87 +26.3PwrInteg Q POWI .64f .8 38 86.60 60.55 113 76.10 568 78.20 75.20 +.30 +3.5PowrREIT A PW 8.69 5.50 6 6.10 18 6.10 6.01 -.02 -.9PwREIT pfA A PWpA 26.55 25.02 25.41 0 25.44 25.41 -.59 -.8PS VarRate Q VRIG .57 2.3 25.33 25.06 25.14 -.3PSCrudeDS N DTO 173.13 57.10 1 68.71 23 71.64 68.47 +.10 -22.6PwSBMetS N BOS 20.20 13.07 0 16.03 0 17.20 16.03 -.97 -19.0PSBMetDL N BDD 11.60 6.21 1 10.06 10 10.34 9.75 +.41 -4.5PSCrudeLg N OLO 6.48 3.71 4 5.98 5 6.07 5.86 -.02 +17.4PSCrudeSh N SZO 100.57 57.13 57.41 0 -25.1PwshDB N DBC 18.47 13.69 17.91 +7.8PS Engy N DBE 17.40 10.78 16.57 +14.0PS Gold N DGL 43.28 38.49 40.85 -1.2PwShBio N PBE .57e 1.1 54.28 42.97 52.05 +10.4PwSFoodBv N PBJ .41e 1.3 34.97 30.89 32.38 -4.3InvHiYlDv Q PEY .54 3.1 18.61 16.52 51 17.45 51 17.45 17.37 +.20 -2.0PwSMidVal N PXMV .64e 2.1 32.07 28.87 31.04 -.8InvNsdMo Q DWAQ .06e .1 114.32 88.58 0 114.13 0 114.13 114.13 +1.56 +11.2PwSPharm N PJP 3.84e 4.1 71.42 58.92 65.41 +1.9PwSSmVal N PXSV .60e 1.9 32.45 27.39 32.31 +4.9PwShSoft N PSJ .10e .1 77.60 54.78 77.51 +22.1sInvDWA M Q PDP .11e .2 56.20 46.28 28 57.08 28 57.08 56.64 +.99 +10.6PSBuybk Q PKW .52e .9 63.49 52.58 57.04 -3.3Inv Fincl Q PFI .14e .4 37.29 29.56 3 36.86 3 36.86 36.65 +.80 +5.0sInv CnsCyc Q PEZ .30e .5 54.45 43.86 25 55.92 25 55.92 55.69 +2.23 +11.2PSRussl200 N EQWL .80e 1.5 56.31 47.63 53.30 +.6PShLadR0-5 Q LDRI .46 1.9 25.11 24.34 24.57 -1.2PS MCLwV N XMLV .64e 1.4 47.03 42.05 46.50 +2.5PS EMLwV N EELV .60e 2.4 27.59 23.61 25.39 +.2PSS&PVal N SPVU 37.53 31.18 34.33 -1.2PSShTHYB N PGHY 1.08 4.6 24.51 23.19 23.56 -1.2PS KBWBk Q KBWB .58e 1.0 60.38 45.70 55.59 +1.0PSKbwReit Q KBWY 2.58 7.6 38.43 29.75 34.16 -3.5PS SCMatl Q PSCM .41e .8 55.75 43.76 53.60 +2.4PSIndia N PIN .12e .5 27.95 22.54 24.98 -5.4PranBio rs Q PRAN 3.79 1.75 130 1.96 229 2.29 1.91 -.12 -37.3Praxair N PX 3.30 2.1 36 166.95 127.36 1080 159.83 6146 162.53 157.27 +2.86 +3.3Precipio n Q PRPO 28.16 .36 508 .47 3684 .52 .45 -60.8PrecDrill N PDS .28 4.14 2.26 1415 3.35 6043 3.47 3.22 -.06 +10.9PrecTh rs Q AIPT 2.50 .81 163 1.30 948 1.37 1.12 +.13 +28.7PfdAptCm N APTS 1.02f 6.7 22.71 13.60 381 15.13 2216 15.16 14.18 +.98 -25.3sPfdBkLA Q PFBC .88 1.3 19 67.88 48.89 68 67.51 300 67.88 64.25 +3.34 +14.9PrefrmdLn Q PLPC .80 1.0 35 85.63 44.80 8 76.80 45 79.87 74.62 -2.20 +8.1sPremFin Q PFBI .60 2.6 15 26.05 16.78 21 23.39 118 26.05 22.93 +.46 +16.5Premier Q PINC 36.50 27.16 434 34.51 2708 34.56 33.00 +1.34 +18.2Presbia n Q LENS 7.14 1.86 42 2.13 214 2.84 2.07 -.14 -43.7Presidio n Q PSDO 19.74 11.97 75 13.90 551 14.09 13.40 +.38 -27.5Prestige rs N PBH 3 269.50 27.84 676 35.65 2697 35.94 33.36 +1.95 -19.7Pretium g N PVG 12.44 6.17 829 7.23 4656 7.26 7.02 +.08 -36.6sPriceTR Q TROW 2.80 2.2 22 127.43 70.78 646 125.98 5159 127.43 122.11 +3.08 +20.1PrSmrt Q PSMT .70 .8 35 93.55 77.50 158 87.35 827 87.80 85.10 +2.70 +1.5PrmEgy Q PNRG 70.30 40.50 1 68.60 2 68.60 65.50 +3.55 +33.2Primerica N PRI 1.00 1.0 13 108.05 71.60 164 102.25 945 102.50 98.59 +3.10 +.7sPrimoWtr Q PRMW 87 17.89 10.47 255 17.30 1435 17.89 16.77 +.30 +37.6Primoris Q PRIM .24 .9 21 30.00 23.61 588 27.98 1658 28.02 26.33 +1.73 +2.9PrinEdgAIn N YLD .75e 42.10 39.36 6 40.60 11 40.62 40.42 +.31 -1.6PrinPrice Q PSET .16e 34.46 29.10 33.71 30 33.71 33.71 +.29 +4.8PrinShHld Q PY .33e 34.81 28.45 6 33.70 21 33.70 33.18 +.99 +3.3PrinHlIn ef Q BTEC 35.50 26.72 0 35.46 2 35.46 34.96 +.16 +12.8PrinMill ef Q GENY .06e 38.24 28.59 9 37.96 28 38.00 37.12 +1.04 +9.3sPrin US SC Q PSC 33.96 27.61 0 34.09 1 34.09 33.65 +.55 +7.5PrinActGl N GDVD 29.52 25.23 0 28.49 7 28.53 28.18 +.61 +1.8Prin Cont n N PVAL 26.97 25.45 26.57 4 26.57 26.55 +.38 +4.2Prn MegC n N USMC 28.10 24.58 2 26.50 17 26.52 26.10 +.51 +.9PrinSpec n N PREF 101.70 94.94 1 95.15 11 95.28 95.03 +.21 -5.2tPrinFncl Q PFG 2.08f 3.7 12 75.59 54.89 967 56.80 6800 57.26 54.89 +.35 -19.5PrincREstI N PGZ 1.32m 7.6 19.52 16.21 10 17.34 118 17.35 16.98 +.18 +.9ProAssur N PRA 1.24a 3.2 22 63.45 38.10 313 38.80 1476 39.10 38.20 +.45 -32.1ProDex Q PDEX 17 8.00 5.13 8 6.35 61 6.70 6.05 -.35 -6.6ProLogis N PLD 1.92 2.9 25 67.53 56.59 1753 65.95 13973 66.50 64.72 +.84 +2.2ProPetr n N PUMP 22.88 10.84 4709 14.25 16023 15.66 14.00 -1.03 -29.3ProPhaseL Q PRPH 1.00e 5.29 1.49 13 2.91 323 3.89 2.60 -.54 +68.3sProQRTher Q PRQR 7.15 2.75 172 7.10 1011 7.15 5.80 +1.35 +120.2PrShtMC rs N MYY 50.82 42.84 43.44 PrUltDow s N DDM 50.80 32.16 328 45.47 2088 45.54 43.36 +2.36 ProUltMC s N MVV 45.38 32.29 38 44.87 126 44.88 42.95 +1.92 PrUltQQQ s N QLD 91.48 56.21 1126 89.32 5328 90.85 88.01 +1.64 +21.8ProUltSP s N SSO .40e .3 125.72 88.10 808 116.44 7047 116.51 113.14 +3.77 +6.4PrUShCnG N SZK 17.35 12.80 1 15.48 15 16.20 15.45 -.84 +13.7ProShtHY N SJB 23.91 22.91 31 23.10 582 23.22 23.08 -.12 -.1Pro20 yrT N UBT 1.13e 1.5 86.90 69.88 2 74.18 63 75.24 73.03 -1.04 -11.2Pro7-10yrT N UST .42e .8 60.83 51.89 21 53.45 52 53.89 53.10 -.27 -6.9PrUltBio s Q BIB 69.62 47.08 82 57.60 801 58.32 55.01 +.27 +2.7ProSShOG N DDG 27.58 20.60 21.19 4 21.62 21.11 -.18 -7.8ProLCCre s N CSM .67e 1.0 71.46 59.61 23 69.41 118 69.41 68.37 +1.15 +4.0ProUltTl s N LTL 56.39 35.57 37.12 1 37.12 36.63 +.61 -14.1ProHdgRep N HDG 46.26 43.95 5 45.79 62 46.00 45.69 +.13 +1.0ProUltEM N EET 114.48 68.94 9 87.81 33 90.46 86.79 +.02 -6.5tProRafiLS N RALS .62e 1.7 38.35 36.22 0 36.63 8 36.71 36.22 +.01 -2.6ProUSL7-10T N PST 23.82 20.50 15 23.10 201 23.24 22.93 +.10 +7.2ProShtEafe N EFZ 28.00 23.78 3 25.41 85 25.52 25.25 -.13 -.3ProShtEM N EUM 21.20 16.23 434 17.97 2332 18.11 17.67 -.02 +.1ProUltEaf s N EFO 50.26 37.08 2 43.13 22 43.37 42.63 +1.16 ProUEurop N UPV 66.95 48.62 1 55.99 4 57.50 55.88 +.29 -4.5ProUltRE s N URE 68.58 50.79 4 63.07 114 63.08 61.46 +1.59 -4.4ProUltFin s N UYG 47.86 33.23 52 43.58 492 43.68 41.69 +1.78 ProShtRE N REK 17.94 15.62 6 16.00 16 16.17 15.97 -.18 +1.1ProShtChi50 N YXI 23.50 16.42 5 17.98 14 18.10 17.72 -.35 -6.5ProUltSem s N USD 54.11 25.72 18 51.27 140 53.22 50.63 -.22 ProUltUt s N UPW 54.09 37.86 0 40.62 7 43.68 40.20 -2.71 -13.7sPrUltTech s N ROM 112.75 63.94 50 110.15 202 112.75 108.38 +.97 +25.5ProUltJpn s N EZJ 50.46 33.95 0 43.39 4 43.39 42.76 +1.43 ProUltO&G N DIG .46e 1.0 47.42 28.35 55 44.06 295 44.72 42.20 +.44 +11.3ProUltInd s N UXI 83.64 56.44 0 73.96 5 74.83 72.46 +1.77 +1.3PrUltHCr s N RXL .63e .7 107.49 74.89 21 92.80 29 92.80 89.16 +3.64 +5.2ProUCnsSv s N UCC 99.90 64.24 0 92.70 3 92.75 88.50 +4.83 +13.8PrUCnsGd s N UGE 52.04 37.81 6 41.99 25 42.20 40.14 +2.30 -14.3ProUBasM N UYM .15e .2 82.75 55.36 3 74.53 26 75.17 70.87 +3.65 +.6sPrUlPR2K s N URTY 103.60 56.50 131 102.38 592 103.60 96.66 +4.60 +24.3PUltM400 s N UMDD .03e 134.39 80.45 4 129.20 11 129.20 121.34 +7.66 +10.6sProUltSC s N SAA 121.75 75.95 3 121.51 11 121.75 116.25 +5.85 +20.7ProUPD30 s N UDOW 116.82 58.93 857 96.60 4939 96.70 89.88 +7.58 +2.4PrUltPQ s Q TQQQ 63.51 31.34 6153 60.14 38089 61.72 58.82 +1.65 +30.1sProUlR2K s N UWM 83.22 54.70 68 82.56 575 83.22 79.58 +2.50 +16.9ProSht20Tr N TBF 23.81 21.58 223 23.08 1399 23.28 22.89 +.17 +5.5PUltSP500 s N UPRO 57.48 33.83 4571 50.15 16094 50.22 48.04 +2.36 ProUChin50 N XPP 113.86 59.43 4 87.41 32 90.34 86.02 +2.90 +4.2PrUSSilv s N ZSL 40.09 27.80 8 31.93 89 33.33 31.41 -1.47 +1.7PUVixST rs N UVXY 47.16 8.52 19020 10.29 95415 11.39 10.08 -1.42 +.8ProVixST rs N VIXY 47.12 21.24 1200 26.89 5427 28.72 26.50 -2.39 +16.2PS Crde n N OILU 64.70 14.90 231 46.64 1487 47.90 43.92 +.07 +25.3PrUCrude rs N UCO 34.67 12.36 1938 27.98 14471 28.49 26.85 +.04 +19.4PrUltYen rs N YCL 65.77 56.16 58.60 3 59.22 58.60 -.73 +2.0PVixMTFut N VIXM 29.51 19.88 6 21.52 48 22.29 21.27 -1.03 +1.7PrUltSilv N AGQ 39.51 28.47 40 32.27 434 32.78 30.91 +1.35 -4.7PrUltShN s N KOLD 52.12 30.06 30 39.58 234 40.41 37.92 +1.73 -.2ProUShGld N GLL 80.66 63.08 19 70.03 54 70.79 69.79 -.52 +1.3PrSUShAus N CROC 49.85 42.20 0 48.03 10 48.03 46.01 -.20 +5.1PrUltShYen N YCS 76.95 64.93 2 71.65 38 72.45 71.56 -4.4ProSUltGold N UGL 44.38 35.62 15 39.47 94 39.67 39.01 +.33 -3.0ProShtVx s N SVXY 139.47 9.53 6985 13.72 39112 13.86 13.31 +.54 -89.3PrUShCrd s N SCO 52.16 15.33 2304 18.70 8488 19.50 18.35 -.08 -23.9ProShtEuro N EUFX 42.85 38.37 0 41.21 4 41.39 40.94 -.31 +3.1ProUltEuro N ULE 18.97 15.34 4 16.40 83 16.56 16.10 +.26 -6.1ProUShEuro N EUO 24.37 19.46 97 22.40 1023 22.81 22.08 -.40 +5.7ProctGam N PG 2.87f 3.7 20 94.67 70.73 13624 77.18 51309 77.21 73.45 +3.73 -16.0ProDvrs h rs Q IPDN 8.85 2.45 48 3.63 218 3.80 3.16 +.61 -11.2ProfirEng Q PFIE 1 5.30 1.19 619 4.42 2239 4.90 4.11 -.29 +130.2sPrognicsPh Q PGNX 9.12 4.60 740 8.73 6722 9.12 7.97 +.74 +46.7ProgrsSoft Q PRGS .56 1.4 35 53.60 28.63 334 38.77 1781 40.09 38.33 +.39 -8.9sProgsvCp N PGR .69e 1.1 33 63.55 43.14 2085 62.84 17184 63.55 61.10 +.41 +11.6Proofpoint Q PFPT 130.27 82.61 439 120.81 2871 124.92 119.00 +.24 +36.0ProsHldg N PRO 36.83 21.36 111 35.18 2210 36.45 34.72 -.07 +33.0tProShtQQQ N PSQ 40.94 31.08 941 31.35 5403 31.58 31.08 -.30 -11.9ProShSP rs N SH 33.75 28.14 2347 28.76 10679 29.16 28.74 -.46 -4.7PrUShSP rs N SDS 51.48 35.66 2931 36.70 15223 37.77 36.67 -1.20 -10.6PrUShDow rs N DXD 48.32 30.08 32.88 tPUShtMdC N MZZ 24.14 16.52 0 16.49 3 16.97 16.49 -.61 -12.1tPrShRs2K rs N SRTY 49.09 23.13 168 23.42 1627 24.77 23.13 -1.13 -27.6tPShtQQQ rs Q SQQQ 33.45 13.50 10612 13.83 73677 14.16 13.50 -.42 -35.7PrUShD3 rs N SDOW 32.06 15.67 3395 16.58 15375 17.84 16.55 -1.45 -15.0PUltShtF rs N FINZ 13.97 6.47 1 7.31 13 7.89 7.28 -.40 -9.8PrSUlhGM rs N GDXS 18.19 12.07 1 14.38 17 14.47 14.08 +.03 +2.8ProUShL20 N TBT 39.86 32.99 2552 37.26 15584 37.95 36.66 +.44 +10.3tPrShR2K rs N RWM 48.41 38.28 139 38.44 827 39.18 38.28 -.61 -9.1PrUShHC rs N RXD 35.60 24.68 0 27.27 1 28.20 27.27 -1.01 -9.3PrUShCnS rs N SCC 30.80 20.44 0 20.70 0 20.70 20.70 -.50 -14.5PrUShRE rs N SRS 37.33 28.35 11 29.42 254 30.16 29.42 -.74 +.7tPUShtR2K N TWM 22.96 14.12 687 14.23 4018 14.79 14.12 -.47 -18.5tPrUShtSC N SDD 21.13 12.41 0 12.34 1 12.76 12.34 -.72 -20.9PS DecRt n N EMTY 38.59 31.27 7 31.45 18 33.40 31.45 -2.53 -6.1PUShtIndl N SIJ 22.06 14.55 2 15.40 7 15.93 15.37 -.64 -8.6PS OnlSt n N CLIX 50.04 37.63 9 48.26 65 49.59 47.94 -.63 +22.8PrShtSmC N SBB 39.75 31.57 31.59 0 -7.9ProS Ris n Q EQRR 51.48 38.13 9 51.07 27 51.17 50.23 +.83 +9.4tPUPShtMC N SMDD 15.02 8.40 1 8.42 2 8.84 8.40 -.38 -16.1PrSh K1 n N OILK 26.41 16.51 12 23.82 36 23.96 23.35 -.14 +10.0PUShtEur N EPV 37.85 26.83 4 30.48 39 30.97 30.06 -.40 -1.6PrUOGEx rs N UOP 22.44 16.57 18.82 PUShtJpn N EWV 34.98 22.75 25.07 5 25.40 24.98 -.81 -5.2ProSPDvA N NOBL 1.00e 1.6 67.98 57.14 192 64.05 1119 64.07 62.78 +1.46 PrUlNBio rs Q UBIO 46.35 25.80 17 33.76 321 34.42 31.47 +.37 +.4PUltShEafe N EFU 27.50 19.90 3 22.60 9 22.73 22.35 -.23 -.8PrUGMin rs N GDXX 50.96 33.56 1 37.48 6 38.25 37.29 +.04 -10.9tPrUltBra rs N UBR 107.88 44.12 13 52.74 40 60.50 44.12 -5.51 -32.5PrSht20yTr N TTT 31.13 25.95 77 28.01 797 28.77 27.30 +.51 +5.3ProGblInf N TOLZ 1.63e 3.9 44.51 39.30 8 41.31 33 41.80 41.28 -.25 -3.7PUltShOG N DUG 53.46 28.56 37 30.41 239 31.81 29.96 -.37 -17.8PS MngdF N FUT 41.00 39.00 39.53 6 39.53 39.48 -.15 -1.8PrGPrEq bt A PEX 1.53e 4.2 43.52 34.68 1 36.43 16 36.55 36.14 +.22 +1.7ProEurDiv N EUDV .15p 44.13 39.62 1 42.46 3 42.96 41.96 +.50 +1.7PHYIntH bt A HYHG 3.16 4.7 70.99 65.87 3 67.21 37 67.65 66.73 +.59 -.1ProSPxTch N SPXT .23p 55.03 48.02 2 52.92 2 52.92 52.86 +.90 +1.2ProMerger N MRGR .12e .3 36.45 34.73 35.33 11 35.68 35.33 -.35 -2.6ProSPxFin N SPXN .23p 56.41 49.37 56.32 1 56.37 56.32 +1.84 +3.8ProSPxEgy N SPXE .22p 59.30 44.29 58.08 1 58.08 57.28 +1.60 +2.9PrUltPFn N FINU .29e .3 134.30 65.55 24 99.56 144 100.35 91.76 +6.31 -5.5PrS HdJp n N HGJP 30.04 PrIGIntH bt A IGHG 2.15 2.9 78.88 73.37 14 74.98 170 75.22 74.50 +.08 -2.7ProSht7-10y N TBX 29.77 27.55 166 29.30 619 29.42 29.20 +.07 +3.5PrSPMCDv N REGL .65e 1.2 56.00 49.97 19 54.90 76 54.91 54.11 +.85 +.7ProSR2KDv N SMDV .47e 58.30 51.18 11 56.95 83 57.14 56.39 +.49 +3.2PSSTEm bt A EMSH 4.88e 6.6 79.67 74.09 0 74.47 3 74.70 74.21 -.43 -3.2ProUltHY N UJB 1.72e 2.7 68.07 62.89 63.96 0 64.55 63.96 -.01 -2.4PrUShtUtl N SDP 31.15 22.19 0 28.25 13 28.64 26.33 +1.72 +12.0tPrUltShtTc N REW 23.63 11.81 1 12.13 18 12.26 11.81 -.10 -26.3PrUShtFn N SKF 27.53 18.61 9 19.34 83 20.18 19.26 -.84 -7.5ProUShBio Q BIS 27.96 17.52 41 19.49 263 20.33 19.25 -.12 -11.6ProMornAlt N ALTS .38e 1.0 39.18 36.94 1 37.71 2 37.75 37.54 +.17 -.8Pro30BEI N RINF .58e 2.0 29.48 26.66 4 29.09 12 29.28 28.91 +.52 +4.9PS EMkDv N EMDV 64.49 51.81 1 57.96 8 59.23 57.96 -.12 -1.1

Continued from previous pageNYSE, NYSE American and Nasdaq Exchanges

Continued on next page

Exch. 52-week Vol Friday Vol Weekly YTDName Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg

Exch. 52-week Vol Friday Vol Weekly YTDName Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg

MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Saturday, June 9, 2018

ProCdNASh A WYDE 33.66 32.10 32.21 1 32.63 32.21 -.42 -.6ProspctCap Q PSEC .72 10.4 8 8.37 5.51 681 6.89 6030 6.89 6.75 +.09 +2.2ProsCap 24 N PBB 1.56 6.0 26.50 25.21 35 25.80 143 25.80 25.40 +.30 -.4ProspBcsh N PB 1.44 1.9 19 79.20 55.84 259 75.43 1550 75.87 73.16 +2.35 +7.6ProtagTh n Q PTGX 23.97 5.50 181 7.15 1395 7.44 6.41 +.02 -65.6Protalix A PLX .92 .39 474 .46 4869 .53 .45 -.01 -30.3ProteonTh Q PRTO 2.85 1.20 92 2.50 130 2.55 2.15 +.20 +31.6Proteos n Q PTI 8.61 1.41 1995 2.96 10481 5.09 2.95 -2.07 -49.2Prothena Q PRTA 70.00 10.43 540 13.97 2959 14.31 13.25 +.28 -62.7ProtoLabs N PRLB 66 128.22 64.15 188 126.20 673 128.20 121.45 +4.00 +22.5ProvidSv Q PRSC 20 79.38 45.49 87 75.51 723 75.88 71.72 +3.51 +27.2ProvidBc n Q PVBC 27.38 19.75 10 24.50 33 25.50 23.10 +.85 -7.4ProvFnH Q PROV .56 3.0 19 20.35 17.62 9 18.43 48 18.76 18.26 +.06 +.2sProvidFS N PFS .80 2.8 20 29.12 23.26 124 28.73 863 29.12 28.25 +.53 +6.5PrudntlBcp Q PBIP .20 1.1 88 18.96 15.81 12 17.52 69 18.02 17.01 -.04 -.5Prudentl N PRU 3.60 3.6 10 127.14 94.51 1380 100.55 8128 100.64 97.40 +1.71 -12.6PrudFn 52 N PJH 1.44 5.6 26.45 24.90 43 25.64 257 25.67 25.16 +.50 +1.5PrudtlF 53 N PRH 1.43 5.6 26.41 24.90 33 25.57 228 25.75 25.30 +.17 +1.1PruSDHiY N GHY 1.32 9.5 15.16 13.70 119 13.87 833 13.89 13.76 +.04 -3.7PruUK pf N PUKp 1.69 6.4 27.17 25.66 12 26.37 45 26.55 26.17 +.16 +.7PruUK pfA N PUKpA 1.63 6.1 27.21 25.47 8 26.48 120 26.68 26.23 +.54 +1.5Prud UK N PUK 1.49e 3.0 55.36 44.67 164 49.56 725 49.88 49.05 +.35 -2.4PruShHiY N ISD 1.32 9.3 15.46 13.98 137 14.15 785 14.17 14.06 +.04 -4.2PsychmCp Q PMD .72f 3.6 19 27.99 15.99 4 19.90 27 20.32 19.52 -.35 -3.2PSEG N PEG 1.80 3.5 18 53.33 41.67 2439 50.89 14769 53.08 50.37 -1.21 -1.2PubStrg N PSA 6.80 3.1 24 219.93 180.48 770 216.55 3785 216.76 211.33 +4.93 +3.6PubSt pfU N PSApU 1.41 5.6 25.50 24.59 140 25.35 703 25.37 25.13 +.21 +.8PubSt pfV N PSApV 1.34 5.3 25.67 23.63 107 25.10 754 25.15 24.85 +.22 -.4PubSt pfW N PSApW 1.30 5.2 25.67 22.92 22 24.77 216 24.82 24.22 +.52 -.9PubSt pfX N PSApX 1.30 5.3 25.79 22.93 12 24.68 161 24.80 24.20 +.54 -1.2PubSt pfY N PSApY 1.59 6.0 27.83 25.72 9 26.44 67 26.44 26.13 +.31 -.6PubSt pfZ N PSApZ 1.50 5.7 27.56 25.38 25 26.51 74 26.55 26.16 +.32 +.2PubSt pfG N PSApG 25.63 22.49 23 24.83 216 24.99 24.34 +.34 -.5PubSt pfF N PSApF 1.29 5.1 25.69 22.00 30 25.06 222 25.09 24.38 +.71 +.2PubSt pfE N PSApE 1.23 5.0 25.48 22.29 56 24.45 280 24.55 24.08 +.36 -1.8PubSt pfD N PSApD 1.24 5.0 25.41 22.39 25 24.76 159 24.79 24.24 +.52 -1.0PubSt pfC N PSApC 26.45 23.05 10 24.94 185 25.09 24.73 +.15 -2.1PubSt pfB N PSApB 26.69 23.90 7 25.64 66 25.72 25.47 +.07 -.2PubSt pfA N PSApA 1.47 5.7 27.79 25.32 15 25.89 105 25.92 25.71 +.21 -2.4Pulmatrix Q PULM 2.73 .42 4550 .55 9229 .57 .46 +.06 -60.7PulseBio n Q PLSE 39.50 9.81 101 17.92 551 18.90 16.02 +1.82 -24.1PulteGrp N PHM .36 1.1 19 35.21 23.39 7211 32.56 20477 32.64 30.07 +2.29 -2.1tPumaBiotc Q PBYI 136.90 47.00 658 48.40 3903 52.44 47.00 -3.60 -51.0tPureAcq n Q PACQ 9.75 9.60 54 9.64 2716 9.69 9.60 -.01 -.5PureAcq un Q PACQU 10.35 10.08 10.30 858 10.30 10.21 +.01 +1.8PureCycle Q PCYO 9.90 6.55 11 9.40 51 9.75 9.30 -.35 +12.6sPureStrg n N PSTG 24.31 11.90 5439 24.48 27011 24.93 22.29 +1.93 +54.4PurplInv n Q PRPL 13.90 6.33 445 7.80 534 8.00 7.50 -.04 -22.4sPutHiInSec N PCF .37 4.0 9.52 8.60 18 9.37 75 9.52 9.31 +.03 +3.9PMMI N PMM .44 6.2 7.72 6.89 102 7.00 670 7.09 7.00 -.09 -5.5PMIIT N PIM .31 6.7 4.89 4.61 59 4.66 375 4.75 4.66 -.03 -2.3PMOT N PMO .71 6.1 12.85 11.44 39 11.62 307 11.68 11.60 -.05 -5.9PPrIT N PPT .31 5.8 5.68 5.05 187 5.36 1024 5.42 5.31 +.05 +.6PyxisTnkr Q PXS 40 12.22 .95 51 1.20 843 1.30 1.12 +.02 -62.7PzenaInv N PZN .41e 4.2 21 13.15 8.61 39 9.69 241 9.75 8.71 +.89 -9.2sQ2 Hldgs N QTWO 59.65 31.95 352 59.15 2445 59.65 56.51 +2.00 +60.5sQAD Inc B Q QADB .24 .6 43.18 21.58 6 43.59 34 43.59 38.71 +3.47 +41.4sQAD A Q QADA .29 .5 55.00 30.20 52 53.65 306 55.00 51.85 +1.60 +38.1QCR Hld Q QCRH .24 .5 19 50.00 39.85 34 49.05 174 49.60 48.45 +.40 +14.5QEP Res N QEP .08 .7 33 13.75 7.02 3067 11.64 22654 11.92 10.99 -.16 +21.6QIAGEN N QGEN 40 37.16 30.20 412 36.54 6888 36.95 36.24 -.11 +18.1QIWI plc Q QIWI .84e 5.1 16 26.55 13.67 175 16.49 879 17.66 16.48 -.28 -4.8QTS RltTr N QTS 1.64 4.0 38 61.55 31.58 857 41.36 3210 41.42 38.33 +2.79 -23.6Qorvo Q QRVO 95 86.84 62.68 1677 80.16 7377 82.25 78.42 -1.65 +20.4QuadGrph N QUAD 1.20 5.9 10 31.29 17.73 303 20.33 1548 20.70 19.50 +.81 -10.0QuakerCh N KWR 1.48f .9 32 165.93 129.98 30 160.34 200 162.52 152.63 +6.90 +6.3Qualcom Q QCOM 2.48f 4.1 69.28 48.56 7030 60.26 45568 62.65 57.95 +1.65 -5.9QuaCare N QCP 22.91 12.25 478 21.20 2293 21.39 20.85 +.09 +53.5QualitySys Q QSII .70 4.0 29 17.97 12.24 275 17.70 1864 17.93 16.74 +.50 +30.3Qualstar rs Q QBAK 13.50 4.96 17 8.98 107 9.49 8.86 -.31 +6.9Qualys Q QLYS 80 85.00 39.25 330 81.75 1694 82.00 76.85 +3.65 +37.7tQuanexBld N NX .16 .8 24 24.60 16.25 385 18.95 3332 20.30 16.25 +2.15 -19.0QuantaSvc N PWR 25 40.11 31.08 647 37.11 5861 37.44 36.08 +1.09 -5.1Quantenn n Q QTNA 21.21 9.60 278 16.24 2199 16.64 15.94 +.21 +33.1Quanterx n Q QTRX 24.81 15.30 236 17.02 803 18.86 16.04 -1.36 -20.7QntmDSS rs N QTM 39 8.66 2.72 174 3.10 1329 3.21 2.98 +.06 -44.9Qu Insp100 n N BIBL 29.74 25.14 5 27.25 34 27.35 26.92 +.37 +4.4QnForSm n N FFSG 27.15 24.51 14 26.75 53 26.75 26.25 +.44 +3.7QnForTcG n N FFTG 26.55 24.19 11 25.52 57 25.55 25.35 +.24 -.2MainSecR n N SECT 29.56 24.41 55 28.97 230 29.14 28.58 +.43 +5.9InspCpBd n N IBD 28.29 24.07 4 24.34 62 25.99 24.33 -.11 -3.5sQuaInsp n N ISMD 28.95 23.78 1 28.92 24 28.98 28.36 +.53 +9.4QuaInsLg n N BLES 30.44 25.93 5 28.69 58 29.03 28.47 +.37 +.9FormInco n N FFTI 27.57 23.79 27 24.05 175 24.10 23.85 +.01 -3.6FrmHdGr n N FFHG 29.49 24.03 10 28.95 46 29.00 28.29 +.62 +5.1QuanReal n N QXRR 26.19 23.44 25.07 3 25.07 25.07 -.06 -.8sQuanDyn n N XUSA 29.26 25.12 1 29.17 4 29.26 28.79 +.26 +4.5QuanMulT n N QXTR 26.83 24.56 21 26.48 38 26.48 26.20 +.17 +1.8QuanMulIn n N QXMI 26.53 24.73 25.34 4 25.39 25.30 +.12 -1.4QuanGrw n N QXGG 29.10 25.66 3 28.50 22 28.50 28.07 +.32 +2.6tQuartrhill g Q QTRH .05 3 2.12 1.20 216 1.24 801 1.28 1.20 -.01 -32.6Qudian n N QD 62 34.91 7.64 2175 9.23 15846 9.85 8.61 +.62 -26.4QstDiag N DGX 2.00f 1.8 21 112.97 90.10 1291 109.72 3770 110.45 106.06 +1.77 +11.4QuestRes rs Q QRHC 2.91 1.03 17 1.98 236 2.02 1.90 -.01 -13.9QuickLog h Q QUIK 2.22 1.05 206 1.16 1312 1.30 1.14 -.09 -33.3sQuidel Q QDEL 66.35 24.21 273 64.11 1919 66.35 62.55 +.05 +47.9QuinStreet Q QNST 14.65 3.36 333 13.70 2219 13.94 13.08 -.01 +63.5QuintEn n N QES 10.67 7.10 62 8.62 156 9.43 8.29 +.06 -4.2Qumu Cp Q QUMU 3.28 1.42 5 2.15 130 2.26 2.06 -.08 -9.3QuormHl n N QHC 10.00 2.91 225 4.56 1387 4.70 4.40 +.10 -26.9Quotinet Q QTNT 7.73 2.78 242 7.42 2016 7.67 7.07 +.10 +49.9QuotientTc N QUOT 17.85 10.35 275 13.50 2301 13.55 12.95 +.35 +14.9QuratRet A Q QRTEA 20 29.11 20.15 2665 21.46 16251 21.55 20.19 +1.24 -12.1QuratRet B Q QRTEB 22 28.90 20.32 0 21.26 1 21.41 20.40 +.94 -13.4Qwest 54 N CTV 1.72 7.3 26.40 20.64 43 23.69 375 23.80 22.72 +.84 +.6Qwest 9-51 N CTW 1.88 7.3 25.89 24.20 30 25.70 127 25.72 25.36 +.26 +2.1Qwest 4-52 N CTX 1.75 7.2 25.95 21.27 137 24.18 459 24.23 23.66 +.40 +1.8Qwest 7-52 N CTU 1.75 7.1 25.79 21.36 37 24.53 238 24.73 23.93 +.45 +3.3Qwest53 N CTY 1.53 7.2 25.57 18.66 106 21.33 541 21.35 20.63 +.66 -3.0Qwest 25 N CTZ 1.66 7.2 25.96 20.17 45 23.13 237 23.19 22.18 +.94 +2.2Qwest 56 N CTAA 27.37 21.51 13 25.00 125 25.00 24.45 +.42 +1.2Qwest57 n N CTDD 25.97 20.51 121 23.29 526 23.34 22.42 +.86 +1.8Qwest56 n N CTBB 25.60 19.86 74 22.43 458 22.49 21.61 +.75 -.4

- R -:sR1 RCM n Q RCM 9.27 3.05 720 8.69 4866 9.27 7.67 +.75 +97.1sRBB Bcp n Q RBB .36f 1.1 31.50 21.26 44 31.71 219 31.96 30.80 +.92 +15.9RBC Bear Q ROLL 43 139.95 98.55 103 130.92 502 132.79 126.04 +2.88 +3.6RCI Hosp Q RICK .12 .4 12 33.78 20.80 34 32.05 112 32.73 30.81 +.07 +14.5RCM Q RCMT 1.00e 25 7.50 4.63 10 5.15 94 5.32 5.07 -.18 -17.6RELX NV s N RENX .45e 2.0 23.30 19.96 70 22.26 296 22.41 21.96 +.41 -3.5RELX plc s N RELX .54e 2.4 24.03 20.31 1334 22.87 3337 22.95 22.48 +.52 -3.5RF Inds Q RFIL .08 1.3 7.29 1.60 132 6.25 703 7.10 5.40 -.85 +131.5RGC Res s Q RGCO .62 2.2 32 31.99 22.16 10 27.67 63 28.98 27.04 +.26 +2.2sRH N RH 70 111.32 44.00 1290 113.28 4729 114.14 98.62 +15.01 +31.4sRLI Corp N RLI .88f 1.3 28 69.46 50.34 132 69.30 812 69.74 66.29 +3.17 +14.2RLJ Ent rs Q RLJE 5.24 2.51 8 4.66 28 4.75 4.48 +.09 +26.7RLJ LodgT N RLJ 1.32 5.7 12 23.97 18.68 1753 22.98 5872 23.77 22.93 -.52 +4.6RLJ Lod pfA N RLJpA .49 1.9 28.85 25.23 10 26.21 228 26.24 25.80 +.43 -3.0RMG Net rs Q RMGN 3.00 .75 104 1.22 276 1.22 1.16 +.02 +48.8RMR Gp h Q RMR 1.00 1.3 46 83.20 42.36 45 78.30 205 78.80 74.90 +2.05 +32.0tRPC N RES .40 2.8 19 27.07 14.96 4470 14.11 13599 16.04 13.91 -1.81 -44.7RPM N RPM 1.28 2.5 18 56.69 46.36 1078 50.94 5595 51.03 49.02 +1.03 -2.8RPX Corp Q RPXC .20 1.9 5 14.99 9.74 839 10.48 5381 10.50 10.45 -22.0RSP Perm N RSPP 72 51.51 28.76 1038 40.76 8286 41.88 39.31 -.33 +.2RTI Surg Q RTIX 6.00 3.85 120 4.70 821 4.90 4.45 +.15 +14.6RXI Phm rs Q RXII 7.70 1.90 78 2.35 450 2.54 2.30 -.17 -57.7RYB Edu n N RYB 31.80 15.50 210 19.40 1268 19.65 16.88 +2.35 +14.9RaPhrm n Q RARX 23.96 4.78 392 7.65 1122 7.89 6.70 +.20 -10.0RadNet Q RDNT 81 14.85 7.01 137 12.95 875 12.95 12.60 +.20 +28.2RadaElc rs Q RADA 3.86 1.53 74 2.78 1107 2.84 2.58 +.22 -9.7Radcom Q RDCM 56 22.45 17.00 33 20.70 503 21.80 19.20 +1.70 +4.3RadiSys Q RSYS 4.00 .53 220 .71 931 .74 .69 -.04 -29.9RadianGrp N RDN .01 .1 10 23.49 14.06 1419 17.20 6590 17.28 15.94 +1.25 -16.5RadiantLog A RLGT 70 5.75 3.46 42 4.17 292 4.21 4.00 +.06 -9.3RadLog pfA A RLGTpA 2.44 9.5 27.35 25.27 0 25.65 8 25.77 25.53 +.05 -.9RadiusHlth Q RDUS 49.16 24.66 515 28.21 3138 29.40 27.55 -.46 -11.2sRadware Q RDWR 24.14 15.82 175 24.09 625 24.16 23.34 +.61 +24.2sRafaelHl n A RFL 10.31 3.05 41 10.00 238 10.31 9.62 +.08 +104.1sRLauren N RL 2.50f 1.8 21 145.94 68.78 1823 142.23 6774 145.94 135.55 +4.36 +37.2RamacoRs n Q METC 9.35 3.81 45 7.86 431 8.47 7.51 -.21 +14.2Rambus Q RMBS 15.50 11.30 568 13.70 2554 13.88 13.53 +.10 -3.7RamcoG N RPT .88 7.0 10 15.00 11.15 379 12.64 2708 12.76 12.21 +.42 -14.2RamcG pfD N RPTpD 3.63 6.9 58.62 47.86 2 52.63 2 52.63 51.34 +.82 -8.7RandCap Q RAND 3 3.50 2.40 3 2.44 15 2.50 2.41 -.08 -19.2Randgold Q GOLD 2.00f 2.5 32 108.29 76.01 565 78.51 1916 80.70 78.06 -.52 -20.6RandBcp n Q RNDB 16.49 13.36 14 15.96 27 16.05 15.95 -.04 +3.9RangeRs N RRC .08 .5 17 23.96 11.93 4884 16.06 28356 16.58 15.38 -.32 -5.9RngrEnS n N RNGR 15.70 6.88 14 9.03 94 9.58 8.51 -.53 -2.2Rapid7 n Q RPD 33.70 14.75 316 31.99 1917 33.32 31.64 -.04 +71.4tRaveRest Q RAVE 2.33 1.12 153 1.16 221 1.26 1.09 -.08 -20.7RavenInds Q RAVN .52 1.3 1 42.40 26.70 81 39.90 647 40.55 38.48 +1.60 +16.2RJamesFn N RJF .88f .9 21 102.17 74.14 606 100.60 2795 101.19 97.51 +2.64 +13.0RayAdvM N RYAM .28 1.5 24 22.96 12.68 525 18.58 2693 18.76 17.85 +.70 -9.1RayAdv pfA N RYAMpA 2.00 1.5 157.11 100.00 0 131.43 1 131.43 126.80 +6.17 -8.7sRayonier N RYN 1.08f 2.7 42 39.73 27.71 697 39.30 4284 39.73 38.87 +.07 +24.2Raytheon N RTN 3.47 1.6 31 229.75 158.32 1242 214.56 6331 214.76 211.07 +3.20 +14.7tReShape rs Q RSLS 79.20 3.21 77 3.56 1270 4.50 3.21 -1.02 -84.0ReadIntlA Q RDI 12 17.50 14.37 79 15.96 249 16.39 15.73 +.17 -4.4ReadgIntB Q RDIB 20 27.66 18.00 1 26.45 8 26.45 24.80 -.12 +15.0RealGSol rs Q RGSE 3.25 .60 391 1.18 4196 1.36 1.13 +.02 -20.3RealNetwk Q RNWK 5.00 2.63 71 3.61 272 3.64 3.50 +.05 +5.6RealityETF N DIVY .46p 28.89 25.25 14 27.02 53 27.02 26.77 +.16 +3.6RltDvcDiv N LEAD 34.32 28.07 3 33.51 13 33.65 32.93 +.63 +4.9RealDivc n N DFND 28.60 25.12 27.59 3 27.60 27.57 +.43 +1.2Rl NxtEc n Q BLCN 25.05 21.69 19 23.80 138 23.92 23.32 +.48 -1.9Realogy N RLGY .27p 1.1 16 35.18 23.13 797 24.66 6142 24.68 23.24 +1.38 -6.9RealPage Q RP 73 61.95 33.75 704 56.25 4504 61.40 55.70 -3.70 +27.0RltyInco N O 2.53 4.7 30 60.05 47.25 1040 53.27 7904 53.66 52.69 +.23 -6.6ReataPh n Q RETA 40.88 19.31 160 36.30 1052 37.69 35.09 +.77 +28.2ReavesUtl A UTG 1.82 6.5 36.73 27.13 75 28.12 581 28.43 27.93 -.18 -9.1ReconTech Q RCON 5.36 .64 24 1.29 234 1.33 1.24 -.01 -.8RecroPhm Q REPH 13.05 5.00 254 5.29 1779 5.51 5.10 -.15 -42.8RedHat N RHT 95 173.58 86.26 1118 171.06 7246 173.15 166.11 +3.16 +42.4sRedLionH N RLH 11.75 6.15 154 11.75 984 11.90 10.55 +1.05 +19.3RedRobin Q RRGB 29 70.50 45.70 390 51.85 1479 52.10 48.85 +2.70 -8.1RedRkRs n Q RRR .40 1.2 35.77 21.41 416 33.93 2631 35.65 33.85 -1.29 +.6RedViolt n Q RDVT 46.40 4.35 147 8.21 429 8.49 7.47 +.30 -82.3Redfin n Q RDFN 33.49 19.18 742 23.03 4007 23.35 21.65 +1.41 -26.5RedhillBio Q RDHL 11.25 4.30 142 7.25 464 7.51 7.00 +41.1RedwdTr N RWT 1.20f 7.3 12 17.45 14.29 344 16.46 2041 16.60 16.34 +.06 +11.1sReeds A REED 3.07 1.30 32 2.90 266 3.10 2.80 +.10 +87.1RegalBel N RBC 1.12f 1.4 15 87.50 67.84 213 81.60 978 82.30 80.00 +1.40 +6.5RgcyCtrs N REG 2.22f 3.7 21 70.64 54.87 1273 59.47 6671 59.61 57.89 +1.71 -14.0Regenrn Q REGN 24 543.55 281.89 644 308.10 4188 317.25 303.52 +1.22 -18.0sRegnxBio n Q RGNX 42 57.98 17.60 488 58.75 10053 59.15 49.10 +5.05 +76.7RegHlthPr A RHE 4 1.14 .16 118 .22 1018 .25 .22 -.02 +31.2RegHlt pfA A RHEpA 2.72 98.9 22.90 2.10 2 2.75 68 3.00 2.24 +.50 -65.6sRegnlMgt N RM 16 37.21 21.47 42 36.85 313 37.21 36.05 +.67 +40.1RegionsFn N RF .36 1.9 17 20.21 13.03 7589 19.11 38840 19.32 18.50 +.61 +10.6Regions pfA N RFpA 1.59 6.2 25.89 25.23 4 25.61 125 25.63 25.46 +.07 +1.1Regns pfB N RFpB 1.59 5.9 29.82 26.40 14 27.04 277 27.14 26.68 +.33 -4.9sRegis Cp N RGS 17.73 9.40 167 17.51 905 17.79 17.29 +.21 +14.0RegulusTh Q RGLS 1.60 .63 128 .72 912 .79 .70 -.01 -30.8ReinsGrp N RGA 2.00f 1.3 14 165.12 125.91 344 151.68 2044 152.07 148.75 +1.56 -2.7ReinsGp42 N RZA 1.55 5.7 30.06 26.54 20 27.23 117 27.40 27.13 -.14 -1.1ReinsG56 n N RZB 1.44 5.6 29.86 25.33 25 25.64 153 25.72 25.54 +.10 -8.4Reis Inc Q REIS .76 3.6 22.45 15.95 10 21.05 56 21.85 20.29 -.56 +1.9RelStlAl N RS 2.00 2.1 21 97.41 68.46 332 95.60 1948 96.70 94.17 +1.35 +11.4ReliantBcp Q RBNC .32f 1.2 27 27.49 21.50 21 26.93 96 27.00 25.57 +.24 +5.0Reliv In rs Q RELV 13.77 3.72 3 4.90 78 5.17 4.65 +.17 +2.7

RELM A RWC .08 2.2 18 4.60 3.40 3.65 8 3.87 3.65 -.25 +2.8RemarkHld Q MARK 15.10 1.93 228 4.99 1761 5.19 4.40 +.44 -48.7RemaxHld N RMAX .80f 1.5 61 67.50 43.85 86 53.95 558 55.00 52.10 +1.80 +11.2RenaisIPO N IPO .02e .1 30.61 24.59 0 30.04 8 30.45 29.89 +.41 +6.5RenIntIPO N IPOS .24e 1.0 27.06 20.77 0 24.12 1 24.12 23.68 +.64 -1.1RenaisRe N RNR 1.32 1.0 152.00 116.50 185 127.64 1307 130.00 122.57 +4.50 +1.6RenRe prE N RNRpE 1.34 5.3 25.98 23.45 17 25.12 108 25.19 24.72 +.27 -.1RenRe prC N RNRpC 1.52 6.0 26.05 25.05 11 25.54 33 25.54 25.25 +.31 +.1sRenasant Q RNST .80f 1.6 21 49.78 37.68 117 48.76 707 49.78 48.17 +.25 +19.2ReneSola rs N SOL 3.79 2.12 60 2.32 1062 2.51 2.25 -.21 -12.8RenewEn Q REGI 5 18.15 9.50 1214 18.10 4121 18.13 17.31 +.45 +53.4RenminTi rs Q ABAC 4.76 1.90 8 2.36 1009 3.39 2.21 +.19 -19.9RennFund A RCG 2.20 1.13 8 1.61 28 1.68 1.58 -.09 +7.0Renren rs N RENN 18.70 6.01 217 8.80 959 8.91 8.62 -.05 -15.3RentACt Q RCII .32 3.2 17 13.89 7.22 938 10.11 12099 10.48 9.61 +.01 -8.9Replgn Q RGEN 63 46.81 29.56 207 44.24 3143 44.73 43.17 +.64 +21.9sRepBncp Q RBCAA .97 2.1 18 47.98 33.17 22 46.40 99 47.98 44.68 +1.70 +22.0RepFBcp Q FRBK 61 9.90 8.00 64 8.55 1048 8.95 8.30 +1.2RepubSvc N RSG 1.38 2.0 31 69.40 60.26 792 68.24 4958 68.52 67.77 +.26 +.9resTORbi n Q TORC 21.10 7.55 126 9.80 493 10.06 9.47 -.11 -41.9RschFrnt Q REFR 1.50 .80 39 .89 173 .95 .80 +.05 -14.2sResMed N RMD 1.40 1.3 52 106.97 71.29 337 106.79 2397 106.97 103.45 +3.23 +26.1ResolEn rs N REN 39.08 23.64 481 31.14 4043 32.95 28.80 -1.36 -1.0ResoluteF N RFP 12.15 4.10 159 10.45 1045 10.90 10.40 -.35 -5.4Resonant Q RESN 8.55 3.17 491 5.31 1565 5.44 4.51 +.77 -28.9sResConn Q RECN .48 2.7 28 17.70 12.05 64 17.50 640 17.70 16.90 +.60 +13.3RestBrnds N QSR 1.80 3.0 19 68.89 53.09 1695 59.15 8313 61.46 59.12 -.04 -3.8tRestorRob n Q HAIR 11.95 2.81 64 2.98 679 3.25 2.81 -.10 -35.2RetailOpp Q ROIC .78 4.2 54 20.90 16.18 921 18.47 6120 18.62 17.77 +.60 -7.4RetailProp N RPAI .66 5.1 12 13.78 10.84 1791 12.89 9342 12.92 12.01 +.89 -4.1RetoEco n Q RETO 12.75 4.29 106 4.76 216 5.12 4.65 -.41 -32.5RetractTc A RVP 1.48 .54 93 .85 244 .87 .85 -.03 +24.3Retrophin Q RTRX 29.78 16.80 199 27.74 907 28.87 26.03 -.35 +31.7tRevGp n N REVG .20 1.3 33.15 12.87 1955 15.05 12465 18.03 12.87 -1.92 -53.7RevanceTh Q RVNC 37.45 22.05 331 30.05 1687 30.60 27.80 +1.35 -15.9RevenHo n Q RVEN 6.75 2.32 1 3.95 22 4.35 3.56 -.17 -14.8Revlon N REV 27.90 15.60 472 18.90 1442 19.95 16.25 +2.40 -13.3RevolutL rs Q RVLT 8.10 2.95 106 4.02 446 4.37 3.91 -.11 +22.2ReWalkRob Q RWLK 3.20 1.05 86 1.05 504 1.10 1.05 -4.5RexAmRes N REX 14 102.00 70.48 25 74.01 191 75.48 72.00 -.33 -10.6RexahnPh rs A RNN 3.30 1.42 87 1.86 1577 2.28 1.75 -.35 -7.9RexfordIR N REXR .64f 2.1 53 32.91 26.32 590 31.04 3212 32.06 30.96 -.45 +6.4RexfdIn pfA N REXRpA 26.41 22.53 0 24.13 5 24.19 23.55 +.44 -6.1RexfInR pfB N REXRpB 1.47 6.1 24.98 22.33 10 24.08 155 24.12 23.39 +.75 -2.9Rexnord N RXN 22 31.44 22.52 398 30.58 2814 30.89 29.56 +.91 +17.5Rexnrd pfA N RXNpA 66.44 52.57 0 64.30 255 65.20 63.47 +.95 +9.9sRhythmP n Q RYTM 34.99 16.80 126 32.94 747 34.99 31.56 +.55 +13.4RibbnCm n Q RBBN 8.36 4.97 201 6.13 1570 6.29 6.09 -20.7RiceMidstr N RMP 1.22f 6.4 14 25.34 16.87 222 18.99 1126 19.42 18.73 +.18 -11.6sRiceBran Q RIBT 1.70 .86 168 1.64 1368 1.70 1.61 +.01 +10.8RichrdElec Q RELL .24 2.5 9.75 5.31 10 9.43 53 9.69 9.05 -.27 +39.9RigelPh Q RIGL 4.71 2.14 1593 3.55 16285 3.85 3.16 +.30 -8.5RigNet Q RNET 19.50 11.50 44 12.65 196 13.10 12.35 +.15 -15.4RiminiSt n Q RMNI 10.40 .25 65 5.60 303 5.73 5.03 +.30 -29.2RingCentrl N RNG 81.20 32.70 521 74.90 3062 79.90 73.05 -1.30 +54.8RingEngy A REI 17.35 10.88 1068 12.37 6406 13.70 11.94 -1.19 -11.0sRioTinto N RIO 2.27e 3.8 60.72 37.66 1927 59.22 12466 60.72 57.55 +1.68 +11.9RiotBlck Q RIOT 1.00p 46.20 3.08 188 7.71 1758 8.15 7.41 +.32 -72.9RiseEdCy n Q REDU 24 18.60 9.50 394 14.70 2483 16.29 14.35 -1.68 -.6sRitchieBr N RBA .68 1.9 40 35.53 24.08 408 35.49 1648 35.74 34.70 +.67 +18.6RiteAid N RAD 3 4.21 1.38 11389 1.70 68761 1.72 1.57 +.13 -13.7RittrPh rs Q RTTR 7.98 1.83 71 3.09 1114 4.00 2.80 -.85 -6.1RivrnOpp n N RIV 1.68 7.8 21.63 19.10 28 21.41 192 21.60 21.30 +.06 +6.9Riv/Doubl n N OPP 19.76 17.12 38 17.68 214 17.71 17.33 +.24 -3.8RivrvwBcp Q RVSB .12 1.4 19 9.75 6.46 46 8.73 266 8.84 8.60 +.02 +.7RoadrnTrn N RRTS 3 9.75 1.63 892 2.24 4029 2.47 1.76 +.49 -70.9sRobtHalf N RHI 1.12f 1.6 28 68.10 42.92 1064 68.91 5881 69.44 64.09 +4.78 +24.1sRocktPh n Q RCKT 24.28 3.40 226 21.93 2214 24.28 19.08 +2.08 +110.1RockwlAut N ROK 3.68 2.1 26 210.72 155.81 845 178.01 7616 180.43 176.26 -.59 -9.3RockColl N COL 1.32 .9 22 139.63 103.25 942 139.18 5718 139.25 137.38 +.93 +2.6RockwllM Q RMTI 8.70 4.84 223 5.21 1791 5.64 4.85 -.06 -10.5RockyBr Q RCKY .48f 1.7 19 29.75 12.20 42 28.60 314 29.75 27.51 -.35 +51.3tRkyMChoc Q RMCF .48 4.4 11 12.60 10.78 13 10.87 78 11.12 10.78 -.29 -7.7RogCm gs N RCI 1.57 13 54.95 43.11 293 47.54 1206 48.14 46.83 +1.17 -6.7Rogers N ROG 33 184.00 105.00 56 119.95 406 120.88 114.87 +4.78 -25.9Roku n Q ROKU 58.80 15.75 4442 39.24 35670 40.47 37.13 +2.17 -24.2Rollins s N ROL .56 1.1 65 54.25 39.90 435 52.81 2686 53.21 50.81 +2.80 +13.5Roper N ROP 1.65 .6 30 292.97 225.74 188 285.58 1396 285.99 277.40 +6.15 +10.3Rosehill n Q ROSE 10.84 5.52 32 7.60 148 7.74 6.86 -.01 -3.3RosettaStn N RST 16.85 8.71 101 16.00 519 16.49 15.87 -.35 +28.3sRossStrs s Q ROST .90 1.0 22 85.66 52.85 2501 85.84 14984 85.95 81.43 +5.13 +7.0Rowan N RDC .40 2.5 29 17.33 9.02 2862 16.32 9906 16.53 15.23 +.64 +4.2RBCda pfT N RYpT 1.69 31.75 28.13 2 28.74 3 29.48 28.20 -.61 -4.0RoyalBk g N RY 3.76 87.10 69.73 637 77.19 3143 77.22 75.96 +1.48 -5.5RBScotlnd N RBS 8.74 6.24 736 7.30 13233 7.57 7.18 -.20 -4.5RBSct prS N RBSpS 1.65 6.4 27.63 25.35 27 25.83 400 25.84 25.56 +.24 +1.5tRylCarb N RCL 2.40 2.3 14 135.65 101.20 1505 103.48 10572 107.03 101.20 -2.85 -13.2RoyDShllB N RDS/B 3.76 5.1 76.99 53.50 1659 73.16 6668 73.65 71.06 +.56 +7.1RoyDShllA N RDS/A 3.76 5.4 73.86 51.91 3412 69.94 27561 70.71 68.79 +.24 +4.8RoyGld Q RGLD 1.00 1.1 94.39 74.35 383 91.20 2184 92.81 89.01 +1.33 +11.1RoyceGVal N RGT .10e 11.73 9.40 21 11.01 83 11.10 10.95 +.04 +1.8sRoyceMC N RMT .63e 6.2 10.39 8.09 133 10.18 706 10.39 10.14 +.15 +7.8Royce N RVT 1.22e 7.5 17.18 14.02 259 16.22 1421 16.57 16.16 +.22 +.3RubiconPrj N RUBI 5.79 1.48 441 2.56 2187 2.57 2.31 +.16 +36.9Rubicon rs Q RBCN 9.97 6.71 5 7.91 37 8.06 7.64 -.05 -.9Rudolph N RTEC 22 34.55 21.10 533 32.25 1408 34.45 31.85 -1.20 +34.9RmblOn B n Q RMBL 5.70 3.53 7 4.68 139 4.85 4.55 -.12 -9.9RushEntA Q RUSHA 28 55.40 34.30 111 44.73 524 45.35 42.65 +1.39 -12.0RushEntB Q RUSHB 33 52.76 32.66 8 42.65 74 43.44 41.64 +.52 -11.5RuthsHosp Q RUTH .44 1.6 26 28.75 17.95 156 27.45 889 27.70 26.45 +1.05 +26.8Ryanair Q RYAAY 1.55e 1.3 127.61 101.10 504 116.99 2039 120.86 115.62 -1.22 +12.3Ryder N R 2.08f 3.0 17 90.26 65.54 1089 68.60 3441 68.62 65.65 +.92 -18.5sRyersonH N RYI 43 12.95 7.65 179 12.15 1052 12.95 11.75 -.55 +16.8sRymanHP N RHP 3.40f 4.0 18 85.77 57.78 210 84.06 1518 85.77 83.74 -.25 +21.8

- S -:sS&P Glbl N SPGI 2.00f 1.0 30 206.35 144.35 1055 206.47 7190 206.79 200.64 +6.15 +21.9sS&T Bcp Q STBA 1.00 2.2 19 46.44 33.33 154 45.17 584 46.44 45.11 -.64 +13.5S&WSeed Q SANW 4.40 2.90 21 3.35 290 3.50 3.29 -.15 -14.1sSAP SE N SAP 1.31e 1.1 118.02 99.20 912 118.75 4560 119.07 114.05 +5.02 +5.7sSB FinGp Q SBFG .32f 1.6 14 19.58 15.61 21 19.70 63 19.84 18.83 +.85 +6.5SB FnGp pf Q SBFGP .65 3.4 21.10 14.93 1 19.26 2 19.26 19.00 +.87 +7.6SB OneBc Q SBBX .30f 1.0 25 32.85 19.75 20 30.20 132 30.40 30.00 -.05 +12.5SBA Com Q SBAC 177.67 129.40 680 157.32 3707 160.60 155.82 -1.16 -3.7SCANA N SCG 2.45 6.8 9 71.28 33.61 1176 36.15 8852 37.16 34.86 +.80 -9.1SCE TrV n N SCEpK 29.56 24.70 15 25.81 158 25.82 25.55 +.17 -2.3SCE II prG N SCEpG 1.28 5.3 25.89 21.93 28 24.19 140 24.33 23.75 +.34 +.1SCE Tr pfH N SCEpH 1.44 5.3 29.06 25.05 4 27.08 38 27.08 26.27 +.82 +.1SCETr pfJ N SCEpJ 1.34 5.2 28.62 23.96 5 25.60 504 25.61 25.41 +.14 -.8SCE Tr pfL N SCEpL 1.25 5.4 25.77 21.75 48 23.21 179 23.43 22.80 +.33 -3.4SEI Inv Q SEIC .60f .9 24 78.35 51.14 730 66.75 3539 67.34 64.73 +1.33 -7.1SelasLf rs Q SLS 19.41 3.43 163 5.32 1063 5.65 5.15 -.21 -32.3SG Blck n Q SGBX 7.00 3.70 4 4.90 93 5.15 4.62 +.20 -18.1SGOCO rs Q SGOC 2.30 .90 24 1.20 581 1.42 1.19 -.03 +13.2SI Fincl Q SIFI .24 1.6 15 16.45 13.75 12 14.90 295 15.60 14.75 -.40 +1.4sSIGA Tc n Q SIGA 7.33 5.61 197 6.94 1000 7.33 6.74 +17.4SJW N SJW 1.12a 1.7 23 69.29 47.57 312 64.80 1048 65.77 61.22 +2.75 +1.5SK Tlcm N SKM 28.97 22.66 391 23.62 1957 23.75 23.06 +.49 -15.4SLGreen N SLG 3.25 3.3 29 109.00 89.46 401 98.55 3758 99.39 97.23 +.56 -2.4SL Grn pfI N SLGpI 1.63 6.3 26.50 24.94 12 25.73 48 25.76 25.45 +.14 +2.6SLM Cp Q SLM 17 12.46 9.65 1701 12.07 9448 12.12 11.49 +.55 +6.8SLM Cp pfB Q SLMBP 3.07e 4.3 74.65 65.20 0 70.91 74 71.50 70.40 +.69 +3.1SM Energy N SM .10 .4 28.20 12.29 3264 23.87 24191 24.06 20.82 +.68 +8.1SmartGlb n Q SGH 11 56.69 13.65 3449 41.38 8296 51.64 40.30 -4.54 +22.8sSMTC hg Q SMTX 3.18 1.12 13 3.10 317 3.18 2.97 +.10 +63.9SORL Q SORL 4 8.98 3.70 49 4.83 482 4.99 4.51 +.31 -28.1SP Plus Q SP 22 41.70 28.80 44 37.90 364 38.40 36.55 +1.35 +2.2SPAR Gp h Q SGRP 3.75 .88 25 1.24 256 1.41 1.23 -.12 +.8SpdrDJIA N DIA 3.98e 1.6 265.93 211.70 4451 253.27 18693 253.41 247.16 +6.91 +2.4SpdrGold N GLD 129.52 114.80 3864 123.01 22856 123.35 122.28 +.52 -.5SpdrStxx50 N FEU 1.24e 3.6 38.51 33.60 9 34.68 131 34.87 34.49 +.08 -3.4SpdrNoANR N NANR 37.79 30.22 16 36.63 76 36.70 35.74 +.66 +3.3SpdrLwCbn N LOWC 1.69e 1.9 96.40 82.10 2 90.92 21 91.54 90.02 +1.31 +1.2SpdrEuro50 N FEZ 1.18e 2.9 44.23 38.18 3681 40.28 15410 40.65 39.97 +.29 -1.1Spd MsciCh N XINA 26.62 21.04 0 22.63 2 23.09 22.63 -.12 -5.4S&PEAsia N GMF 1.81e 1.7 116.07 89.98 16 107.20 62 108.48 106.60 +1.20 +2.5Spdr UKS N QGBR 1.33e 2.5 56.39 50.42 0 54.13 4 54.42 53.96 +.17 +.5SpdrGermS N QDEU 1.17e 1.9 70.20 58.70 62.27 2 62.67 62.23 +.60 -4.9SpdrJpnS N QJPN .85e 1.1 83.54 70.88 79.87 3 80.18 79.71 +.29 +1.6SpdrCdaS N QCAN 1.61e 2.7 62.76 54.22 0 59.26 2 59.57 59.15 +.21 -3.1SpdrEuSmC N SMEZ 1.15e 1.9 69.46 56.49 11 62.12 35 62.97 61.87 +.32 -2.9S&PChina N GXC 1.31e 1.1 123.91 87.31 56 115.43 220 117.00 114.32 +1.97 +7.7SpdrWldQu N QWLD 1.30e 1.7 80.30 69.06 76.11 1 76.11 75.72 +.47 +.9SpdrEMQu N QEMM 1.31e 2.1 69.92 57.19 22 63.13 50 63.88 62.52 +.13 -2.1SpdrEafeSt N QEFA 1.62e 2.5 68.94 60.04 46 64.35 71 64.64 63.95 +.40 -1.0SpdrGblDv N WDIV 3.11e 3.8 74.14 64.89 10 68.95 35 68.95 68.37 +.62 -2.7SpAcwiIMI N ACIM 1.50e 1.9 84.34 71.17 1 79.43 72 80.12 78.56 +.57 +.7SpdEMkt s N SPEM 42.47 32.81 160 37.70 2396 38.18 37.37 +.14 -1.2SpdrEMDv N EDIV 1.68e 5.1 36.64 29.33 62 33.07 316 33.70 32.79 -.20 +.7SpdrGlbNR N GNR .93e 1.8 53.32 40.56 187 51.93 806 52.34 51.11 +.76 +5.8Spd EmEu n N GUR Spd CnDi n N IPD SpdrDJ RE N RWO 1.57e 3.2 49.41 43.96 153 48.38 590 48.44 47.99 +.55 -1.0SpdrEMSmC N EWX 1.00e 2.0 55.81 46.01 34 50.90 352 51.38 50.41 +.12 -2.1SpdrIntDiv N DWX 2.22e 5.6 42.92 38.61 51 39.54 5178 39.75 39.40 +.19 -4.1SpdMS xUS N CWI .79e 2.1 42.01 35.26 244 38.36 1130 38.61 38.18 +.23 -1.6SpdrSPGbl N GII 1.63e 3.4 53.74 47.61 16 47.84 73 48.67 47.74 -.47 -7.6SpdrIntRE N RWX 1.25e 3.1 42.54 37.13 128 40.30 2105 40.55 40.17 +.33 -.5SpdrIntlSC N GWX 3.63e 1.4 37.99 32.84 40 36.20 346 36.27 35.83 +.42 +2.0SpdrWldxUS N SPDW .79e 2.5 33.84 28.84 192 31.85 1469 32.00 31.60 +.26 +.5sSP Mid N MDY 2.94e .8 363.91 307.28 1786 364.67 5903 364.72 356.35 +8.13 +5.6S&P500ETF N SPY 4.13e 1.5 286.63 239.96 71680 278.19 303736 278.28 274.18 +4.59 +4.2SpdrRRtn N RLY .44e 1.6 27.62 23.57 13 27.20 77 27.30 26.94 +.06 +2.9SpdrIncAll N INKM 1.08e 3.3 34.66 31.96 2 33.01 17 33.05 32.79 +.21 -1.8SpdrGblAll N GAL 1.04e 2.6 40.37 35.27 8 38.77 68 39.01 38.44 +.21 +1.3SpdrSenLn N SRLN 1.96 4.2 47.69 47.08 1484 47.19 3863 47.21 47.12 +.08 SpdrUShBd N ULST .16 .4 40.82 40.15 21 40.23 48 40.27 40.22 +.02 +.1SpdrCreEq N SYE 1.63e 1.3 80.09 68.27 0 77.50 8 77.73 76.83 +.54 +3.9SpdrDblTac N TOTL 1.17e 49.66 47.11 137 47.36 900 47.47 47.29 -.10 -2.6SpdrValEq N SYV 4.21e 1.4 70.61 59.14 3 68.51 11 68.73 68.05 +.69 +3.5SpdrGroEq N SYG 1.85e .8 86.17 70.36 2 83.53 6 83.89 82.82 +.90 +5.1sSpdrBiot s N XBI .44e .5 98.22 69.88 2225 96.30 22297 98.22 94.66 -.35 +13.5Spdr Div N SDY 3.80e 2.0 98.29 87.80 257 94.05 1714 94.09 92.55 +1.70 -.5SpdrGbDow N DGT 1.52e 1.8 91.75 76.25 0 85.27 8 85.74 84.44 +1.01 -.2SpdrHome N XHB .15e .4 47.20 37.17 13104 41.33 23349 41.38 39.49 +1.95 -6.6SpdrS&PBk N KBE .53e 1.0 52.00 39.61 1321 50.91 8695 51.07 49.37 +1.55 +7.5SpdrS&PCM N KCE .91e 1.5 62.51 47.86 5 61.84 49 61.89 60.17 +1.55 +6.7SpdrS&PIn s N KIE 32.34 27.81 526 31.24 1892 31.25 30.44 +.61 +1.8Spd LgCap s N SPLG 33.54 28.21 350 32.73 2941 32.74 32.26 +.53 +4.5sSpdrLCpG s N SPYG 36.21 29.32 283 36.05 2745 36.21 35.58 +.54 +9.2SpdrLCapV s N SPYV 32.54 28.05 129 30.38 985 30.38 29.78 +.54 -1.0sSpd MidC s N SPMD 35.77 29.60 236 35.80 968 35.81 35.01 +.79 +7.3sSpdrMCpG N MDYG 2.19e .8 167.01 139.27 23 167.39 156 167.39 163.15 +4.48 +7.7SpdrMCpV N MDYV 3.45e 3.2 106.67 92.30 16 106.43 117 106.43 104.26 +1.92 +3.5SpdrNY Tch N XNTK .41e .4 97.64 71.73 11 96.38 84 97.44 95.00 +1.48 +15.0sSpdrSemi s N XSD .16e .2 77.55 60.17 93 76.31 339 77.55 75.47 +.15 +9.3sSpdrSCapG N SLYG 8.53e .8 258.59 206.75 31 257.88 203 258.59 252.47 +5.75 +13.4sSpdrSCapV N SLYV 7.98e 1.2 137.46 112.91 55 137.11 367 137.46 134.00 +3.34 +9.1SpdrRs3K s N THRK 35.46 29.89 550 34.82 3075 34.86 34.33 +.55 +4.8SpdrWilRE N RWR 2.90e 3.1 95.73 81.59 57 92.61 645 92.72 91.19 +1.25 -1.2SpdrShTTr N SPTS .27 .9 31.78 29.45 68 29.52 1535 29.54 29.49 +.01 -1.2sSpFcStIn n N XITK 99.81 68.30 14 98.63 79 99.91 97.13 +1.28 +26.3Spdr1500VT N VLU 4.85e 1.7 108.76 91.72 0 104.44 2 104.44 103.02 +1.98 +2.4SpdrScored N CBND .99 3.2 32.69 30.80 2 30.98 12 31.02 30.87 -.04 -3.9SpdrIntCBd N IBND .14e .4 36.87 32.63 1073 33.93 1699 34.10 33.76 +.13 -4.0SpdrIGFlt N FLRN .20 .7 30.85 30.62 482 30.73 3582 30.74 30.71 +.01 +.2SpdrHYMu N HYMB 2.55 4.5 57.97 54.01 50 56.22 396 56.33 56.13 +.12 +1.0SpdrWFPf N PSK 2.59e 6.0 45.44 41.81 25 43.43 311 43.50 43.05 +.39 -1.4SpdrBarITB N BWZ .01e 33.49 30.78 1001 31.80 1597 31.99 31.55 +.25 -1.0sSpdrBarcCv N CWB 3.55e 4.2 54.48 48.86 846 54.10 4626 54.48 53.71 +.35 +6.9SpdrLTBd s N SPLB 28.77 25.91 34 26.15 682 26.36 26.01 -.19 -8.6SpdrITBd N SPIB .92 2.8 34.72 33.07 401 33.20 5117 33.27 33.13 -.04 -3.0SpdrBarMBB N MBG .83 3.3 26.49 25.09 36 25.27 1069 25.37 25.23 -.06 -2.9

Continued from previous pageNYSE, NYSE American and Nasdaq Exchanges

Continued on next page

Exch. 52-week Vol Friday Vol Weekly YTDName Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg

Exch. 52-week Vol Friday Vol Weekly YTDName Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg

MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Saturday, June 9, 2018

tSpdrEMBd N EBND 30.91 27.45 1353 27.70 5426 27.94 27.45 -.13 -6.7SpdrShTHiY N SJNK 1.58 5.8 28.07 26.94 1152 27.38 8226 27.41 27.29 +.12 -.7SpdrLehHY N JNK 2.30 6.4 37.46 35.35 11527 35.75 57934 35.78 35.57 +.24 -2.6SpdShTBd N SPSB .40e 1.2 30.74 30.09 1176 30.14 3927 30.16 30.11 +.01 -.9tSP IntTip N WIP .41e .3 60.27 54.47 105 54.87 593 55.21 54.47 -.04 -4.6SPLIntTB s N BWX 29.72 27.23 233 27.95 3332 28.09 27.93 -.01 -1.7SpdrTrans s N XTN .25e .4 69.36 53.20 5 65.80 108 65.80 64.21 +.50 +1.0SpdrTelcm N XTL .68e .9 74.86 65.10 4 72.55 27 73.14 71.47 +1.52 +6.2sSpdrHCSv s N XHS .61e .1 69.40 56.18 2 69.40 43 69.40 67.66 +1.66 +12.7sSpdrHCEq s N XHE 3.22e .1 79.69 57.93 94 78.81 509 79.69 77.27 +.85 +22.4sSpdrSf&Sv s N XSW .19e .2 84.18 61.33 8 82.76 39 84.18 81.92 +1.12 +19.2SpdrMLCrs N CJNK 1.01e 3.9 27.04 25.34 8 25.44 42 25.50 25.38 -.04 -4.3SpdrAerDf s N XAR 1.70e 1.1 91.55 69.02 102 91.45 352 91.49 89.39 +1.90 +9.4SpdAgBd n N SPAB 28.84 27.57 300 27.78 2644 27.84 27.71 -.08 -3.3SpdrBarcTip N IPE 1.04e 1.7 57.26 54.59 47 55.04 448 55.16 54.90 -.05 -2.2SprBl 1-3b rs N BIL 91.58 91.37 323 91.48 4414 91.48 91.45 +.03 +.1SpdLgTr s N SPTL 37.32 33.45 87 34.41 1863 34.67 34.11 -.20 -6.0SpdrLehIntTr N ITE .74 1.3 60.59 57.94 25 58.41 254 58.53 58.30 -.07 -1.7sSpdrS&P RB N KRE .74e 1.1 66.04 49.31 4588 65.74 26418 66.04 63.87 +1.90 +11.7Spdr1500MT N MMTM 1.61e 1.3 123.70 101.58 1 122.99 6 123.37 121.31 +2.17 +7.2SpdDorWrF Q DWFI 26.06 23.79 10 24.07 121 24.14 23.93 +.06 -4.8sSpdrRetl s N XRT .49e 1.0 49.66 37.72 3773 49.55 25129 49.66 46.74 +2.93 +9.7SpdNuBMu s N TFI 49.42 47.52 257 47.89 1603 48.04 47.88 -.05 -2.2SpdrPhm s N XPH 3.00e .8 47.11 38.71 36 43.77 444 43.84 41.58 +1.02 +.6SpdrOGEx N XOP .73e 1.7 44.75 28.96 16930 42.04 77359 42.57 40.62 -.11 +13.1SpNuBST rs N SHM 48.95 47.51 195 47.94 1909 47.96 47.80 +.14 +.1SpdrGendr N SHE 75.63 66.51 3 73.63 31 73.63 72.41 +1.47 +3.9SpdrOGEq N XES .49e 2.9 19.29 12.90 937 17.11 3452 17.67 16.74 -.08 -.1SpdR1KLVF N ONEV 76.79 68.57 0 73.42 1 73.42 73.42 +.74 +1.2SpdrMetM N XME .24e .6 39.62 27.86 1075 38.07 8581 38.77 37.53 +.23 +4.7SpdrR1KMo N ONEO 77.42 68.55 7 75.34 31 75.34 74.01 +1.56 +3.6SpdrR1KYF N ONEY 75.25 65.47 1 72.00 4 72.21 70.98 +1.34 +2.8SpdSPXHiD N SPYD 38.74 34.60 140 37.29 488 37.32 36.86 +.50 -.4SpdrFosFFr N SPYX 69.64 58.36 5 67.50 21 67.82 66.54 +1.22 +4.2SpdrR1KLV N LGLV 5.40e 1.9 94.43 85.68 5 92.12 47 92.12 90.18 +1.82 +1.7SpdrUsaSt N QUS .54e 82.07 69.37 1 78.95 15 78.98 78.02 +1.12 +2.2sSpd SP600 N SLY 3.97e 1.0 148.46 117.23 20 147.90 154 148.46 144.70 +3.56 +11.2SpdrSPXBbk N SPYB .41e 67.80 51.33 1 64.57 7 64.69 63.79 +1.41 +3.6sSpdrSCap n N SPSM 32.94 28.11 316 32.89 1193 32.94 32.21 +.64 +4.4Spdr1-10Tip N TIPX .08e .4 21.00 18.41 42 19.16 173 19.20 19.12 -.01 -.7SpdrR2KLV N SMLV 2.16e 2.3 100.14 84.63 4 95.59 24 95.83 94.21 +1.43 +4.6tSPI Eng rs Q SPI 2.61 .33 55 .35 682 .38 .33 -.01 -44.9sSPS Cmce Q SPSC 96 76.93 45.02 180 75.89 634 76.93 74.28 +1.37 +56.2sSPX Cp N SPXC 16 35.72 23.41 245 36.15 1126 36.21 34.30 +1.93 +15.2SPX Flow n N FLOW 43 54.92 31.10 114 45.23 843 45.57 43.60 +1.22 -4.9sSRC Eng A SRCI 17 13.32 6.19 7315 11.41 24429 13.32 11.27 -1.88 +33.8SS&C Tch s Q SSNC .28 .5 33 53.99 35.85 471 51.68 4200 52.50 50.76 +.75 +27.7SSLJ.cm n Q SSLJ 5.75 3.12 20 3.80 94 4.05 3.60 -.18 +8.2SSR Mng g Q SSRM 22 11.44 7.64 266 10.30 1881 10.49 10.21 +.01 +17.2sSTMicro N STM .40 1.6 27 25.44 14.07 2056 24.81 17134 25.44 23.70 +1.05 +13.6SVB FnGp Q SIVB 28 327.91 159.44 384 325.72 2130 326.57 316.25 +7.99 +39.3SabanCap n Q SCAC 10.20 9.84 2 10.04 103 10.04 10.00 +.03 +1.3Saban un Q SCACU 11.20 10.25 0 10.50 0 10.53 10.50 -.01 -.2tSABESP N SBS .39e 6.0 11.96 6.10 2022 6.52 13168 6.86 6.10 -.21 -37.6SabnR N SBR 2.29m 4.8 22 50.00 36.80 11 47.55 70 49.14 47.20 -.70 +6.6SabraHltc Q SBRA 1.78e 8.5 16 25.31 15.78 1279 20.96 6235 21.06 20.54 +.16 +11.7sSabreCorp Q SABR .56 2.2 30 25.61 17.30 2831 25.53 29987 25.61 24.22 +.60 +24.5SachemC n A SACH .42 10.8 5.05 3.30 45 3.89 117 3.97 3.80 +.04 -1.3SAExplr rs Q SAEX 4.46 1.18 12 1.43 88 1.50 1.35 +.02 -35.0SafeBulk N SB .04 1.1 4.00 2.13 440 3.77 3509 3.90 3.65 +.08 +16.7SafeBlk pfC N SBpC 2.00 8.5 24.26 18.35 2 23.59 19 23.64 23.05 +.54 -1.3SafeB pfD N SBpD 2.00 8.5 24.20 18.15 7 23.48 74 23.72 23.02 +.41 -.2SafegdSci N SFE 14.40 10.75 83 13.20 349 13.38 12.95 -.10 +17.9SafeInco n N SAFE .60 3.2 20.00 15.57 26 18.77 437 19.57 18.69 +.08 +6.6sSaftyInsGr Q SAFT 3.20 3.7 22 89.15 66.40 30 87.50 220 89.15 86.55 +.85 +8.8SagaComm A SGA 1.20 3.1 4 51.25 36.10 1 38.25 14 39.00 38.00 -.75 -5.4SageThera Q SAGE 195.97 59.57 455 148.73 1820 158.08 147.50 -4.65 -9.7Saia Inc Q SAIA 41 84.45 45.80 208 83.65 1129 84.28 78.30 +1.15 +18.2sSailptTch n N SAIL 27.55 12.82 775 27.44 5435 27.73 25.94 +1.59 +89.2StJoe N JOE 54 20.00 16.75 348 17.90 2129 17.98 17.68 +.15 -.8SalemMda Q SALM .26 6.5 15 7.50 3.10 51 4.00 392 4.15 3.75 +.15 -11.1sSalesforce N CRM 135.75 83.55 3288 133.53 25080 135.75 129.60 +3.01 +30.6SalMidMLP N SMM 1.30 13.0 12.24 8.53 49 10.03 302 10.19 10.00 -.06 -9.0SalisbryBc Q SAL 1.12 2.6 16 51.80 34.65 6 43.25 20 44.37 42.38 -.75 -3.1SallyBty N SBH 10 21.36 14.05 2408 16.05 12588 16.22 14.93 +.98 -14.4SJuanB N SJT .77e 11.7 14 10.54 6.04 128 6.59 684 6.69 6.38 +.05 -20.0SanchezEn N SN 7.65 2.78 2281 4.11 14068 4.21 3.63 +.10 -22.6SanchzM rs A SNMP 1.80 15.2 14.00 9.35 9 11.85 111 12.34 11.63 +.10 +6.8tSanderFm Q SAFM 1.28 1.2 8 176.43 96.80 612 104.01 3619 104.22 96.80 +6.30 -25.1SandRidge N SD 21.90 13.02 270 15.06 2469 15.62 13.95 +.37 -28.5sSandRMiss N SDT .22e 12.5 2 1.75 .73 1429 1.79 6252 1.95 1.13 +.64 +116.7sSandRMs2 N SDR .21e 12.4 1 1.79 .74 395 1.74 2021 1.79 1.62 +.04 +104.5SandRdgP N PER .50e 20.5 5 3.10 1.80 220 2.45 1082 2.50 2.35 +.05 +19.5SandstG g A SAND 5.64 3.52 871 4.44 3893 4.53 4.40 -.09 -11.0sSndySpr Q SASR 1.12f 2.6 20 43.87 36.41 131 43.46 1146 43.87 42.12 +1.39 +11.4sSanfilp Q JBSS 2.00e 23 71.10 54.32 52 68.61 293 71.10 67.32 +.53 +8.5SangTher Q SGMO 27.50 6.85 1133 16.50 9111 17.05 15.58 -.10 +.6Sanmina Q SANM 18 42.95 24.60 640 30.15 2737 30.55 29.03 +.80 -8.6Sanofi N SNY 1.58e 4.1 50.65 37.43 4211 38.99 14375 39.15 38.14 +.20 -9.3Sanofi rt Q GCVRZ .54 .26 15 .49 1366 .52 .47 -.01 +28.9SantCUSA N SC .23e 5 20.46 11.19 1938 18.82 14980 19.13 18.28 +.47 +1.1Santand pfC N SOVpC 1.83 7.0 26.57 25.10 2 25.94 16 25.99 25.74 +.16 +1.0Sapiens Q SPNS .20e 2.0 50 14.30 8.01 11 9.93 93 9.93 9.27 +.52 -13.8sSaratogaI N SAR 2.04f 8.7 4 23.50 19.62 21 23.55 102 23.55 23.03 +.50 +5.3SaratIn23 n N SAB 1.69 6.5 26.79 25.34 1 26.03 19 26.08 25.87 +.18 +.9sSareptaTh Q SRPT 100.30 30.09 1439 97.61 5989 100.30 94.35 +1.76 +75.4Sasol N SSL 1.41e 3.7 38.75 26.92 176 38.04 923 38.70 37.40 +.28 +11.2SaulCntr N BFS 2.08 4.1 17 65.43 46.71 27 50.70 170 52.00 49.51 +.92 -17.9SaulCtr pfC N BFSpC 1.72 6.9 25.98 23.79 3 24.96 12 25.00 24.85 +.05 -1.4Savara rs Q SVRA 17.19 4.80 1146 11.41 1494 12.68 9.23 +1.72 -23.1tscPhrma n Q SCPH 18.17 7.39 420 7.11 1247 9.46 6.89 -1.81 -41.2ScanSource Q SCSC 14 45.35 31.40 37 40.35 376 41.20 39.65 +.90 +12.7Schlmbrg N SLB 2.00 2.9 44 80.35 61.02 5123 69.43 36017 70.29 67.90 +.97 +3.0Schmitt h Q SMIT 4.47 1.55 34 2.55 84 2.56 2.27 +.26 -6.9sSchndrNt n N SNDR .24 .8 30.52 20.18 767 29.21 3409 30.52 27.82 -.59 +2.3Schnitzer Q SCHN .75 2.3 10 38.85 18.65 280 32.70 1103 33.00 31.20 +1.10 -2.4ScholRck n Q SRRK 19.95 14.00 38 18.76 160 19.94 16.51 -.89 +21.0Scholastc Q SCHL .60 1.3 46.59 33.51 77 44.91 503 45.29 44.55 +.20 +12.0sSchulmn Q SHLM .82 1.9 33 44.50 25.00 137 44.20 783 44.53 43.65 +.40 +18.7SchwUSMkt N SCHB .96e 1.4 69.07 58.06 410 67.66 2966 67.68 66.62 +1.15 +4.9SchwUSLgC N SCHX .98e 1.5 68.43 57.33 741 66.64 3979 66.69 65.68 +1.10 +4.5sSchwLCGr N SCHG .63e .8 77.42 62.63 215 77.28 1430 77.42 76.10 +1.37 +9.3SchwLCVal N SCHV 1.14e 2.1 58.00 49.82 187 54.77 1058 54.78 53.87 +.87 +.2sSchwMCap N SCHM .59e 1.0 56.27 47.42 189 56.24 2832 56.27 55.03 +1.23 +5.6sSchUSSmC N SCHA .76e 1.0 75.45 61.64 309 75.31 2175 75.45 73.79 +1.34 +8.0SchwEMkt N SCHE .49e 1.8 31.08 24.47 1096 27.39 4331 27.83 27.21 +.04 -2.0Sch 1000 n N SCHK 28.14 24.88 83 27.44 343 27.45 27.05 +.45 +4.5SchEMLgC N FNDE .39e 1.3 33.13 26.11 234 29.37 1295 29.87 29.11 -.05 -1.0SchIntSmCo N FNDC .55e 1.5 38.22 32.31 101 36.22 872 36.40 36.03 +.32 +.7SchIntLgCo N FNDF .61e 2.0 32.54 27.60 281 30.45 1463 30.63 30.18 +.27 +.2sSchUSSmCo N FNDA .36e .9 40.69 33.34 178 40.66 1452 40.69 39.78 +.90 +7.3SchUSLgCo N FNDX .54e 1.4 39.96 33.58 261 38.45 1514 38.45 37.77 +.74 +2.6SchUSBrd N FNDB .61e 1.6 39.71 33.37 13 38.39 107 38.39 37.74 +.77 +3.0SchwUSDiv N SCHD 1.13e 2.2 54.60 44.75 376 50.88 2236 50.88 49.99 +1.06 -.6SchwIntEq N SCHF .71e 2.1 36.35 31.35 1388 34.11 10131 34.28 33.85 +.25 +.1SchwAggBd N SCHZ 1.09 2.2 52.82 50.07 355 50.44 2106 50.52 50.31 -.14 -3.1SchwREIT N SCHH .89e 2.2 42.54 36.27 796 41.13 4924 41.19 40.50 +.56 -1.2SchIntUSTr N SCHR .86 1.7 54.67 51.57 142 52.06 6878 52.19 51.94 -.08 -2.4SchSTUSTr N SCHO .35 .7 50.57 49.55 201 49.65 6216 49.70 49.63 -.03 -.8SchUSTips N SCHP 56.10 54.02 419 54.45 10860 54.61 54.33 -.04 -1.8SchwIntSC N SCHC .59e 1.6 39.15 33.02 114 37.56 738 37.71 37.20 +.43 +2.5Schwab N SCHW .40 .7 33 60.22 38.06 2844 57.73 21679 58.25 56.13 +1.00 +12.4Schwb pfC N SCHWpC 1.50 5.7 27.94 25.53 25 26.45 168 26.51 26.15 +.18 -1.6Schwb pfD N SCHWpD 27.90 25.49 181 26.30 500 26.32 25.94 +.30 -2.6SchwitMau N SWM 1.72 3.9 15 48.06 36.26 137 43.58 935 44.88 43.49 -.41 -3.9SciApplic N SAIC 1.24 1.4 25 90.84 60.21 249 88.20 1244 88.74 87.01 +.63 +15.2SciGames Q SGMS 62.80 23.20 531 57.35 3820 62.35 56.75 -2.30 +11.8ScorpioB19 N SLTB 1.88 7.4 25.80 24.00 5 25.40 20 25.40 25.20 +.16 -.2ScorpBlk rs N SALT .08 1.1 8.85 6.00 321 7.40 2589 7.60 7.35 ScorpioTk N STNG .04 1.3 4.20 1.85 5202 3.01 32916 3.25 2.88 +.13 -1.3ScorpioT 20 N SBNA 1.69 6.8 25.03 23.40 0 24.68 6 24.75 24.54 +.08 -.7ScorpT19 n N SBBC 26.51 24.62 1 25.43 18 25.49 25.36 +.01 Scotts N SMG 2.12 2.4 21 110.12 76.60 999 87.04 4366 87.38 81.79 +4.54 -18.6ScrippsEW Q SSP .05p 42 20.35 10.69 402 13.11 2714 13.14 12.16 +.60 -16.1Scynexis Q SCYX 2.50 1.05 188 1.76 3006 1.90 1.63 -.01 -24.1sSea Ltd n N SE 16.83 10.06 740 16.00 8391 16.83 14.86 -.31 +20.0SeaChange Q SEAC 4.03 2.36 174 3.12 1396 3.14 2.83 +.21 -20.6SbdCp A SEB 6.00 .2 13 4690.00 3725.50 0 3811.50 3 4102.00 3800.52 -260.50 -13.6SeabGld g N SA 13.70 9.50 99 10.70 756 11.35 10.60 -.50 -5.3sSeacstBkg Q SBCF 25 32.24 20.58 226 32.02 1707 32.24 31.36 +.48 +27.0SeacorHld N CKH 59.00 31.90 97 53.68 553 53.96 51.42 +1.42 +16.1SeacrMar N SMHI 25.00 11.66 143 22.12 635 23.79 21.66 -1.09 +89.1SeadrillLtd N SDRL 1 .74 .15 4298 .43 26578 .50 .42 -.03 +84.0Seadrill N SDLP .40 12.3 4.20 2.60 109 3.24 818 3.39 3.20 -.10 -11.5SeagateT Q STX 2.52 4.5 14 62.70 30.60 3561 55.98 21962 59.84 54.22 -1.92 +33.8SealAir N SEE .64 1.5 22 49.94 40.76 1986 43.80 8457 44.48 42.84 -.16 -11.2SeanrgM rs Q SHIP 1.66 .59 27 .88 790 .91 .83 +.01 -15.4SearsHldgs Q SHLD 10.76 1.99 1511 2.30 11029 2.39 2.08 +.02 -35.8SearsH&O Q SHOS 3.95 1.38 92 2.25 478 2.40 2.10 -.15 -13.5Seaspan N SSW .50 5.7 13 9.30 5.50 3971 8.83 7551 9.00 8.54 -.12 +30.8sSeaspn pfE N SSWpE 2.06 7.9 26.03 21.80 40 26.05 178 26.10 25.57 +.46 +5.0Seaspan 19 N SSWN 1.59 6.2 26.01 25.07 11 25.52 213 25.56 25.47 +.02 -.1Seaspn pfD N SSWpD 1.99 7.9 25.20 20.93 26 25.19 132 25.20 24.50 +.11 +2.3Seaspn pfH N SSWpH 24.96 20.61 79 24.90 419 24.95 24.50 +.37 +5.3sSeaspn pfG N SSWpG 25.37 21.98 27 25.30 252 25.37 25.02 +.17 +4.1sSeaspan n N SSWA 24.63 23.15 8 24.57 185 24.63 24.14 +.36 +1.0SeaSpine n Q SPNE 13.76 8.76 51 13.40 246 13.48 11.24 +1.39 +32.4sSeattGen Q SGEN 66.94 45.31 1037 65.01 6014 66.94 59.95 +3.39 +21.5sSeaWorld N SEAS 20.78 10.42 3273 20.82 15525 21.18 18.03 +2.78 +53.4SecndSight Q EYES 2.58 .90 207 1.78 1421 2.01 1.77 -.16 -6.8ScndSght wt Q EYESW 1.02 .26 .79 -6.5Secoo n Q SECO 14.75 6.61 441 10.15 1069 10.55 9.58 +.64 +5.1SecWkA A n Q SCWX 12.99 7.83 145 11.84 924 11.92 10.31 +1.36 +33.5SecNtl lf Q SNFCA .23t 3 6.24 4.05 4 5.25 32 5.40 5.20 -.10 +5.0SelectBc lf Q SLCT 25 14.06 10.90 23 13.05 158 13.51 12.81 -.23 +3.2SelEngS n N WTTR 21.96 11.22 907 14.28 5467 15.08 13.25 +.83 -21.7SelIncREIT Q SIR 2.04 9.6 19 26.26 17.90 217 21.30 1424 21.69 21.18 -.22 -15.2SelMedHld N SEM 13 19.78 13.90 362 18.40 2409 18.55 18.10 +.15 +4.2SelectaB n Q SELB 24.02 7.95 82 12.30 462 12.87 11.76 +.30 +25.4SelectvIns Q SIGI .72 1.2 20 62.40 46.28 145 59.05 877 59.60 57.20 +1.60 +.6SelctIns 43 N SGZA 1.47 5.8 25.83 24.72 2 25.22 44 25.36 25.00 +.22 +.2SemGroup N SEMG 1.89 7.6 30.95 20.20 462 25.00 2538 26.03 24.88 -.80 -17.2SemiMfg N SMI 19 9.14 4.49 116 6.60 700 6.86 6.54 -.11 -22.9SmLEDS rs Q LEDS 10.49 1.61 270 3.93 562 4.20 3.73 -.13 +5.4tSempraEn N SRE 3.58f 3.5 19 122.98 100.49 1181 101.43 9628 104.65 100.49 -2.87 -5.1tSempra pfA N SREpA 104.97 95.95 4 96.31 189 98.14 95.95 -1.60 -2.9sSemtech Q SMTC 61 51.40 31.30 457 49.80 2412 51.40 48.90 +.45 +45.6SendGrid n N SEND 32.03 17.50 796 26.16 3169 27.81 24.61 -.81 +9.1SenecaB Q SENEB 23 35.95 27.45 0 27.50 0 27.50 27.50 -2.43 -19.1SenecaA Q SENEA 10 36.60 26.45 19 27.05 154 28.80 26.55 +.25 -12.0SenesTc n Q SNES 6.50 .30 2513 1.41 20556 2.37 1.35 +.01 +95.8SenHous Q SNH 1.56 8.9 12 22.01 14.86 813 17.59 5986 17.92 17.35 -.26 -8.1SenHous 42 Q SNHNI 1.41 5.6 25.70 22.48 14 24.97 61 25.14 24.71 -.17 -1.2SenHous 46 Q SNHNL 1.56 6.0 27.42 24.97 23 25.87 121 26.10 25.49 +.02 -3.7Senmiao n Q AIHS 8.91 5.00 76 6.54 341 7.79 5.65 +.80 +15.8Senomyx Q SNMX 1.71 .56 24 1.25 195 1.34 1.23 -.12 -3.8Sensient N SXT 1.32 1.9 24 84.98 65.56 191 70.09 1331 70.13 67.38 +2.69 -4.2SensusHlt n Q SRTS 7.08 3.43 0 6.43 74 6.75 6.19 +.10 +24.6SensusHl wt Q SRTSW 3.00 .41 .67 -4.3SentEn un Q STNLU 10.98 9.66 10.02 18 10.09 10.02 +.5SequansC N SQNS 4.30 1.44 85 1.91 511 1.99 1.82 +.05 SeqentialB Q SQBG 4.08 1.36 65 1.97 426 2.14 1.97 -.05 +10.7SeresTh n Q MCRB 17.42 6.65 85 8.30 1082 8.73 7.50 +.34 -18.1Seritage n N SRG 1.00 2.3 50.00 34.07 295 44.01 1608 44.21 40.78 +3.06 +8.8Seritge pfA N SRGpA 1.75 7.5 24.52 20.02 13 23.42 24 23.95 23.42 -.08 -3.8ServiceCp N SCI .68 1.9 24 40.28 31.53 980 36.66 4223 37.22 36.34 +.10 -1.8sServiceMst N SERV 34 59.70 38.05 471 59.04 3059 59.70 57.34 +2.00 +15.2sServcNow N NOW 187.39 99.01 2018 178.19 10404 187.39 174.32 -3.32 +36.7SvcSource Q SREV 4.47 2.61 224 4.12 1241 4.39 4.12 -.08 +33.3sServiFst s Q SFBS .44f 1.0 23 44.72 32.54 110 44.47 806 44.85 42.62 +1.97 +7.2Servotr A SVT .16e 1.7 12.80 8.50 1 9.19 6 9.35 9.06 +.11 -17.5SesenBio Q SESN 3.50 .62 1823 2.48 20957 2.89 2.12 -.04 +205.8

SevStars h Q SSC 7.00 1.26 141 2.23 1149 2.50 2.12 -.19 -51.6SevernBc Q SVBI .12 1.5 36 8.20 6.70 4 7.95 19 8.00 7.85 -.02 +9.6sShakeShk n N SHAK 99 65.23 30.12 880 65.18 5142 65.47 59.72 +5.02 +50.9SharingE rs Q SEII 44 12.40 2.61 16 3.50 124 3.67 3.41 -.01 -53.8tSharps Q SMED 5.73 3.50 5 3.69 66 3.77 3.50 -.05 -9.8SharpSprg Q SHSP 8.71 3.07 4 8.01 26 8.10 7.94 -.09 +81.9ShawCm g N SJR 1.18 23.44 18.50 402 20.87 2482 20.88 20.02 +.71 -8.6ShellMidst N SHLX 1.39f 5.9 21 31.19 19.42 1089 23.58 4742 23.82 22.62 +.90 -20.9ShndTele s Q SHEN .26f .8 41.80 28.00 96 32.10 787 33.30 31.85 +.05 -5.0Sherwin N SHW 3.44f .9 30 435.15 326.68 487 398.05 3049 398.25 383.00 +12.05 -2.9ShiftPixy n Q PIXY 11.64 2.00 260 2.66 491 2.72 2.45 +.17 -7.6Shiloh Q SHLO 42 14.97 6.45 140 9.60 940 10.64 9.47 -.74 +17.1Shineco n Q TYHT 4.60 1.31 119 1.78 443 1.84 1.65 +.07 -22.7ShinhanFn N SHG 50.37 40.44 57 44.05 521 44.25 42.12 +3.12 -5.1ShipFin N SFL 1.40 9.2 16 15.98 12.30 1638 15.25 8288 15.65 15.00 +.25 -1.6Shire Q SHPG 1.05e .7 83 177.51 123.73 517 160.96 3689 162.63 157.00 +.21 +3.8sShoeCarnvl Q SCVL .30 .9 23 34.63 15.08 228 34.54 1240 34.85 32.75 +1.78 +29.1sShopify n N SHOP 166.01 81.55 1056 162.81 7305 166.01 151.75 +12.01 +61.2ShoreBcsh Q SHBI .32f 1.6 20 20.09 15.17 229 19.70 414 19.90 18.39 +.81 +18.0sShotSpot n Q SSTI 36.64 9.33 242 36.16 1011 36.64 29.20 +7.03 +157.4sShutterfly Q SFLY 100.34 39.76 440 96.39 3307 100.34 94.05 +1.45 +93.7Shutterstk N SSTK 40 52.78 29.85 245 47.89 1148 49.73 46.09 -.12 +11.3SibanyeG N SBGL .14r 4.8 6.50 2.44 3126 2.91 15977 2.93 2.58 +.29 -40.1SiderurNac N SID 3.55 1.76 2240 2.20 24283 2.50 2.02 +.13 -10.2SiebertFn Q SIEB .10a 1.3 21.61 3.60 44 7.41 130 8.40 7.21 -.82 -45.1SiennaBi n Q SNNA 29.25 13.37 52 15.04 242 15.80 14.79 -.04 -17.1sSientra Q SIEN 20.99 7.49 605 19.46 3963 20.99 18.51 +1.14 +38.4sSierraBc Q BSRR .64 2.2 18 29.73 23.10 13 29.48 116 29.96 28.53 +.90 +11.0SierraMt n A SMTS 3.00 2.13 33 2.76 167 2.90 2.65 +.04 +11.3SierOnc g n Q SRRA 4.09 1.10 1194 3.16 4223 3.24 2.70 +.34 -15.3SierraWr Q SWIR 16 31.95 15.10 230 16.35 1182 16.75 16.17 +.15 -20.0Sifco A SIF 8.00 5.00 2 5.50 6 5.70 5.35 -.15 -17.3sSifyTech Q SIFY .02e .9 2.07 .40 142 2.07 558 2.09 1.92 +.12 +102.1SigmaDsg Q SIGM 7.00 5.50 160 6.15 794 6.30 6.15 -.05 -11.5SigmaL hn Q SGLB 4.48 1.05 100 1.28 1216 1.52 1.25 -.24 -40.5Sigmatr Q SGMA 14 11.61 5.26 5 7.03 65 7.55 6.69 -.14 -30.5SignatBk Q SBNY 25 161.92 116.68 375 130.64 2285 133.93 128.09 +2.61 -4.8SignetJwlrs N SIG 1.24f 2.2 77.94 33.11 3713 55.41 32535 55.80 42.76 +12.80 -2.0SilganHld s Q SLGN .40 1.4 17 32.43 26.49 231 27.75 1690 27.80 27.03 +.28 -5.6SilcLtd Q SILC 1.00 2.5 18 77.95 32.00 104 39.85 408 42.62 38.60 -1.92 -43.2sSilcnLab Q SLAB 99 110.70 66.35 259 108.05 1267 110.70 105.95 +.25 +22.4SilicnMotn Q SIMO 1.20 2.5 18 56.51 40.33 103 48.79 1047 50.32 48.15 -7.9SilvrSun n Q SSNT .06e 5.22 2.90 1 4.11 4 4.23 4.10 -.07 -2.9Silvrbow n N SBOW 34.76 19.89 21 27.58 169 29.66 27.07 -1.20 -7.2sSilvercrest Q SAMG .56 3.4 23 17.30 11.85 13 16.40 69 17.30 15.63 +.25 +2.2SlvrcpMt n A SVM .02 57 3.43 2.12 243 2.83 1141 2.99 2.81 -.08 +8.0sSimmnsFst s Q SFNC .60 1.8 20 33.45 24.98 348 32.55 1566 33.45 32.20 +.15 +14.0SimonProp N SPG 7.80 4.7 22 173.02 145.78 1283 165.38 7528 165.80 159.90 +4.58 -3.7Simon pfJ N SPGpJ 4.19 6.1 77.98 67.36 1 68.35 8 68.70 67.83 -.25 -4.4SimplyGd n Q SMPL 16.01 10.93 234 13.38 3264 13.60 12.96 +.21 -6.2sSimpsnM N SSD .88f 1.3 35 66.14 41.79 323 66.89 1298 67.10 63.69 +3.18 +16.5sSimulations Q SLP .24 1.2 43 20.20 11.50 33 20.10 220 20.20 19.15 +.75 +24.8Sina Q SINA 49 124.60 83.40 922 94.98 4524 95.44 91.75 +2.74 -5.3Sinclair Q SBGI .72 2.4 12 40.15 26.50 1253 29.75 6093 29.80 27.53 +2.05 -21.4SinoGlobl Q SINO 3.84 1.04 104 1.34 342 1.40 1.25 -.03 -47.7SinopcShg N SHI 74.09 50.67 36 71.88 259 72.12 69.24 -1.69 +26.1Sinovac h Q SVA 8.75 5.22 114 8.66 360 8.66 7.74 +.77 +9.9sSiriusXM Q SIRI .04 .6 40 7.23 5.09 9320 7.24 60806 7.24 7.03 +.17 +35.1sSiteone n N SITE 79 84.38 48.19 405 86.58 1647 86.77 78.06 +8.15 +12.9SitoMobl rs Q SITO 8.60 3.01 114 3.78 883 4.14 3.74 -.10 -43.8sSixFlags N SIX 3.12 4.4 23 70.53 51.25 985 70.67 6122 70.78 66.11 +4.44 +6.2Skechers s N SKX 15 43.08 23.90 3534 28.77 18593 29.97 28.12 -.70 -24.0SkySolar Q SKYS 2.43 .82 5 1.18 25 1.22 1.15 -.05 -21.3SkyWest Q SKYW .40 .7 16 60.65 31.75 265 55.00 884 58.05 54.20 -2.15 +3.6SkywksSol Q SWKS 1.28 1.3 21 117.65 86.13 3076 99.81 11663 104.20 98.18 -1.16 +5.1SleepNmbr Q SNBR 21 40.72 27.44 314 30.01 2125 30.23 28.46 +1.61 -20.2Smart&Fnl N SFS 17 13.40 4.45 300 4.50 2344 4.70 4.45 -.05 -47.4SmartFn rs Q SMBK 24 26.10 20.50 34 25.35 153 25.54 24.13 +.95 +16.8SmartSnd n Q SND 11.06 4.81 1567 5.74 5150 6.07 5.62 -.22 -33.7sSmartsh n N SMAR 32.79 18.06 508 27.65 5278 32.79 26.41 +1.38 +41.8Smith&N N SNN .61e 1.6 65 40.41 33.72 559 37.03 2383 37.10 36.46 +.74 +5.8SmithAO s N AOS .72 1.1 36 68.39 53.23 993 64.84 5826 64.88 62.46 +1.30 +5.8SmthM hrs Q SMSI 3.41 .88 380 2.58 3409 2.73 2.06 +.46 -9.2tSmucker N SJM 3.12 3.0 14 133.38 96.13 2423 102.52 15405 108.10 96.13 -3.68 -17.5SnapInc A n N SNAP 21.22 10.50 34530 13.08 219845 13.65 11.70 +1.45 -10.5SnapOn N SNA 3.28 2.1 16 185.47 140.83 235 156.94 2112 157.88 150.73 +6.12 -10.0SocCapH n N IPOA 10.85 9.85 16 10.06 99 10.15 10.04 -.03 -.3SocCapH un N IPOA/U 10.97 10.02 0 10.66 260 10.70 10.52 +.07 +.5SocilRltyA n Q SRAX 7.95 1.11 172 4.23 776 4.50 3.72 +.41 -25.1SocQ&M N SQM .99e 1.9 64.20 32.38 576 51.60 5520 53.68 50.74 +.58 -13.1tSocketM n Q SCKT 4.59 2.31 32 2.58 99 2.69 2.31 +.06 -27.9SodaStrm Q SODA 32 98.26 49.50 170 91.80 1059 92.26 87.13 +5.85 +30.5Sogou n N SOGO 14.69 7.91 4553 11.33 27175 11.79 9.72 +1.72 -2.1Sol-Gel n Q SLGL 12.23 7.39 3 8.66 73 9.60 8.45 -.94 -19.1SolarCap Q SLRC 1.64 7.7 12 22.55 19.70 70 21.31 405 21.69 21.22 -.30 +5.4SolarSCap Q SUNS 1.41 8.4 14 18.40 16.10 64 16.70 259 16.78 16.43 -.02 -6.0SolarEdg n Q SEDG 26 70.74 18.05 1084 53.90 9857 56.94 51.70 -.80 +43.5SolarOilf n N SOI 23.98 10.05 585 15.48 3329 15.83 14.27 +.51 -27.7SolenoTh rs Q SLNO 3.75 1.32 77 2.05 248 2.13 1.97 -.03 +13.9SolidBio n Q SLDB 33.74 6.83 84 24.06 659 24.25 21.25 +2.36 +6.4Soligenix n Q SNGX 3.70 1.45 8 1.58 103 1.61 1.54 +.01 -28.8Solitario A XPL .88 .39 26 .41 287 .43 .40 -.02 -31.8SonicAut N SAH .24 1.1 11 22.75 15.95 125 21.50 956 22.30 20.75 +.30 +16.5sSonicCorp Q SONC .64 2.0 22 31.00 22.11 1496 31.89 7928 32.45 24.29 +7.47 +16.0SonicFdry Q SOFO 4.73 2.05 2 2.20 257 2.91 2.15 -.20 -26.9SonocoP N SON 1.56 2.9 27 55.77 46.55 284 53.19 2526 53.27 51.73 +1.59 +.1SonomaPh Q SNOA 7.75 3.50 55 3.81 479 3.98 3.76 +.02 -30.1SonyCp N SNE 53.91 36.25 582 49.96 6211 50.26 48.31 +2.29 +11.1Sophiris Q SPHS 4.05 1.80 649 3.83 2577 3.85 3.25 +.38 +68.7SorrentoTh Q SRNE 37 10.65 1.50 1246 7.45 7064 7.85 7.10 -.20 +96.1sSothebys N BID .40 .7 19 58.01 42.78 598 59.67 1706 59.91 55.82 +3.78 +15.6SotherlyH Q SOHO .48f 6.9 7.08 5.78 25 6.91 158 6.97 6.68 +.19 +7.1SothrlyH pf Q SOHOB 2.00 7.8 27.32 24.75 5 25.49 14 25.49 25.15 +.29 -.6SthrlyH pf C Q SOHOO 1.97 7.9 25.76 24.50 3 25.09 8 25.23 25.05 -.12 -1.0SouMoBc s Q SMBC .44 1.2 17 40.80 30.48 7 37.30 48 37.50 36.10 +.35 -.8SoundFin Q SFBC .56f 1.5 22 39.00 29.55 1 38.45 3 38.99 38.10 -.15 +13.0SourcC N SOR 1.00 2.5 42.97 38.16 6 40.26 51 40.48 39.85 +.26 -1.2SoJerInd s N SJI 1.12 3.7 26 37.29 25.96 759 30.11 4871 32.85 30.00 -2.27 -3.6SouthState Q SSB 1.36f 1.5 26 94.50 78.60 100 92.05 593 93.25 90.10 +1.45 +5.6SthcrssEn N SXE 3.75 1.44 81 1.59 942 1.69 1.57 -.03 -5.9SCEd pfB A SCEpB 1.02 4.9 25.00 20.36 1 20.93 5 21.22 20.89 -.07 -9.0SCEd pfC A SCEpC 1.06 4.9 25.25 20.30 1 21.55 5 21.99 21.06 -.26 -9.2SCEd pfD A SCEpD 1.08 4.9 26.43 20.92 0 22.00 7 22.79 21.07 +1.07 -8.7SCEd pfE A SCEpE 1.20 5.1 27.56 22.73 23.72 19 24.79 23.63 -.62 -6.7SouthnCo N SO 2.40f 5.5 48 53.51 42.38 3981 43.28 26426 44.60 42.80 -.92 -10.0SouthCo 75 N SOJA 1.56 5.9 27.52 25.60 43 26.22 361 26.46 26.20 -.18 -2.9SouthCo ef N SOJB 26.25 23.71 50 25.28 262 25.30 25.13 +.09 -1.6SouthCo77 n N SOJC 1.31 5.3 25.78 23.25 54 24.56 309 24.69 24.47 -.04 -3.5SthnCopper N SCCO .23e .4 44 58.09 33.63 678 51.46 4678 52.63 49.35 +2.20 +8.5sSthnFstBsh Q SFST 22 48.75 33.25 12 47.45 77 48.75 47.40 -.25 +15.0SoNatBcVa Q SONA .32 1.9 33 18.30 15.11 49 17.27 313 17.55 16.65 -.11 +7.7SsdeBTX Q SBSI 1.20f 3.4 18 37.57 31.20 202 35.30 1179 35.64 34.52 +.74 +4.8SwstAirl N LUV .64f 1.3 9 66.99 49.76 4939 50.48 28470 52.08 49.93 -.32 -22.9SwtGas N SWX 2.08 2.8 23 86.87 62.54 282 73.89 1798 76.78 72.61 -2.36 -8.2SwGA Fn A SGB .48f 2.2 17 24.00 18.50 1 22.15 12 22.45 21.47 +.28 -7.7SwstnEngy N SWN 6 6.72 3.42 16714 4.88 68802 4.97 4.64 +.06 -12.5SparkEn s Q SPKE .72 7.5 23.65 8.60 115 9.65 755 10.05 9.50 -.25 -22.2SparkEn pf Q SPKEP 2.19 9.4 27.56 21.90 7 23.30 43 23.33 22.91 +.43 -12.4SprkNtSE wi A LOV 15.40 10.15 1 12.00 39 12.25 10.98 +.85 -5.1SparkTh n Q ONCE 91.75 41.06 254 78.27 2086 81.74 76.60 -2.26 +52.2SpartnMot Q SPAR .10 .6 28 19.45 8.30 109 16.20 1548 16.93 16.00 +.10 +2.9SprtnNash Q SPTN .72 2.9 31.59 16.32 182 25.19 1735 26.99 24.87 -.77 -5.6Sparton N SPA 20 23.59 16.35 59 18.20 340 18.60 18.05 -.19 -21.1SpdFosFr n N EFAX 77.82 67.00 0 71.13 2 71.59 70.88 +.38 -2.4SpdDbShDu N STOT 49.99 47.00 2 48.89 31 48.92 48.72 +.01 -1.0SpdEmFos N EEMX 76.80 60.73 1 67.31 6 68.58 67.28 +.30 -3.6tSpdDbEMk N EMTL 52.27 48.19 5 48.21 11 48.54 48.19 -.10 -4.3SpecOpps N SPE 1.19e 2.3 16.20 14.48 9 15.19 32 15.20 15.08 +.03 +2.0SpcOpp pfB N SPEpB .88 3.4 26.54 25.17 0 25.61 4 25.73 25.61 -.9SpectraEP N SEP 3.01f 9.8 9 46.47 29.89 741 30.63 6050 31.11 30.07 +.59 -22.5SpectrmB N SPB 1.68 2.1 15 133.27 60.13 433 81.51 2513 82.74 79.50 -.20 -27.5SpectPh Q SPPI 23.50 5.83 1071 20.30 7535 20.70 18.65 +.58 +7.1SpeedM N TRK .60 3.5 19 23.47 16.46 31 17.33 362 17.66 16.71 +.74 -8.2SperoTh n Q SPRO 19.00 9.66 62 10.94 157 11.96 10.70 -.46 -6.9Sphr3D grs Q ANY 7.25 .32 386 .52 3165 .60 .46 -79.1Spherix rs Q SPEX 4.75 .91 52 1.04 281 1.10 1.03 -.06 -25.7SpF LgCap n N FMDG 33.20 26.89 30.31 2 30.53 30.03 +.42 +8.2SpinMedT n N FFIU 25.15 24.17 24.29 1 24.30 24.29 +.05 -2.1Spire N SR 2.25 3.4 19 82.85 60.09 213 66.65 1562 70.80 66.50 -3.18 -11.3SpiritAero N SPR .48f .5 20 105.20 55.46 1777 89.49 6896 90.07 85.06 +2.97 +2.6SpiritAir N SAVE 16 53.84 30.32 712 37.05 4168 38.06 36.22 +.01 -17.4tSpirMTA n N SMTA 9.86 8.90 797 9.28 5129 9.75 8.90 +.16 +1.8SpiritRltC N SRC .72 9.2 12 7.92 6.47 3159 7.83 30413 7.89 7.61 +.19 +1.8SpiritR pfA N SRCpA 1.50 6.4 26.40 20.25 17 23.41 95 23.49 21.79 +1.32 -5.8SpirtTex n Q STXB 22.55 20.56 60 20.80 235 21.74 20.80 -.32 -4.8sSplunk Q SPLK 119.15 54.17 1211 116.75 7337 119.15 112.30 +2.80 +40.9SpokHldgs Q SPOK .50 3.3 34 18.85 13.75 72 15.15 614 15.55 14.75 -.25 -3.2SportsWhs Q SPWH 10 6.99 3.40 336 5.14 1589 5.43 5.02 +.06 -22.2sSpotify n N SPOT 171.23 135.51 3528 171.48 11710 172.93 158.10 +12.24 +15.1SpragueRs N SRLP 2.61 10.9 14 30.75 22.40 5 24.05 72 24.15 23.65 +.10 -.6SprBkPh n Q SBPH 18.93 10.81 13 13.42 73 14.50 13.30 -.68 -.1Sprint N S 3 8.92 4.81 7564 5.17 47204 5.28 5.15 -.03 -12.2SprottSilv N PSLV 6.85 5.83 323 6.14 1786 6.18 6.01 +.10 -3.2SprottFoc Q FUND .75e 9.3 8.39 6.84 32 8.07 260 8.12 7.96 +.09 +1.9SprottGold N PHYS 11.15 9.83 452 10.54 1756 10.60 10.50 +.01 -.5SprottPPP N SPPP 9.91 7.81 29 8.73 163 8.77 8.44 +.13 -6.5Sprouts Q SFM 22 28.29 17.55 2822 21.35 9792 22.00 20.67 -.26 -12.3sSquare n N SQ 62.83 22.41 8295 61.78 51882 62.83 59.30 +2.37 +78.2sStaarSur Q STAA 31.75 8.95 232 29.45 2176 31.75 28.65 -.85 +90.0Staff360 rs Q STAF 5.70 1.41 47 1.46 218 1.66 1.42 -.14 -53.7STAG Indl N STAG 1.39 5.2 36 28.95 22.42 593 26.97 2869 27.22 26.72 +.10 -1.3STAG pfB N STAGpB 1.66 6.6 26.16 24.91 21 25.19 26 25.30 25.13 -.01 -.2STAG pfC N STAGpC 27.43 24.76 3 25.70 28 25.74 25.48 +.20 -1.8StageStrs N SSI .20 7.6 3.25 1.45 167 2.64 1296 2.89 2.47 +.12 +57.1sStamps.cm Q STMP 31 264.00 138.50 215 267.70 954 267.85 256.28 +10.10 +42.4SP Matls N XLB .98e 1.6 64.17 53.38 3748 60.83 24963 61.05 59.26 +1.76 +.5SP HlthC N XLV 1.01e 1.2 91.79 77.05 6247 85.04 33546 85.10 83.10 +1.68 +2.9SP CnSt N XLP 1.28e 2.5 58.95 48.76 17080 50.83 66416 50.86 49.55 +1.17 -10.7sSP Consum N XLY 1.12e 1.0 110.08 87.89 3844 109.92 23942 110.28 106.81 +3.38 +11.4SP Engy N XLE 2.04e 2.7 79.42 61.80 11236 76.90 67291 77.49 75.18 +.52 +6.4SPDR Fncl N XLF .46e 1.6 30.33 23.79 47292 28.08 263605 28.18 27.31 +.60 +.6SP Inds N XLI 1.12e 1.5 80.96 66.95 6544 76.44 39943 76.54 74.92 +1.18 +1.0sSP Tech N XLK .78e 1.1 72.38 54.25 9886 71.68 74298 72.38 71.11 +.59 +12.1SpdrRESel N XLRE 34.02 29.17 2237 32.06 15022 32.13 31.68 +.35 -2.7SP Util N XLU 1.55e 3.2 57.23 47.37 11241 48.69 88174 50.52 48.35 -1.52 -7.6tStd AVB n Q STND 31.60 30.50 4 30.23 8 31.00 30.23 -.82 -2.7StdMotor N SMP .84 1.8 27 54.73 40.56 45 47.29 359 47.50 45.74 +1.42 +5.3Standex N SXI .72 .7 22 110.00 88.40 33 105.20 143 105.70 101.65 +3.60 +3.3StanBlkDk N SWK 2.52 1.7 20 176.62 136.33 828 145.37 6115 145.59 140.93 +4.42 -14.3StanB&D 52 N SWJ 1.44 5.6 26.00 24.88 21 25.74 165 25.91 25.52 -.09 +2.1StanBlD un N SWP 128.00 105.13 91 110.33 358 110.56 106.85 +1.96 -10.1Stantec g N STN .55f 17 29.25 23.30 5 25.80 74 25.80 25.25 +.45 -7.7StarBulk rs Q SBLK 14.25 7.61 275 13.12 1561 13.91 13.06 +.03 +16.5StrBlk22 n Q SBLKZ 2.08 8.2 26.00 23.58 2 25.51 23 25.68 25.31 -.08 +.8StarGas N SGU .47f 4.9 15 11.70 8.74 105 9.51 317 9.74 9.27 +.17 -11.5StarsGp g Q TSG 38.23 15.85 413 36.65 1693 37.15 35.58 +.80 +57.3Starbucks s Q SBUX 1.20 2.1 26 64.87 52.58 8214 56.60 56474 57.94 55.28 -.31 -1.4Starret N SCX .40 6.1 21 9.40 5.80 9 6.55 46 6.85 6.53 -.15 -23.8Startek N SRT 47 14.78 6.11 101 6.51 496 6.86 6.44 -.29 -34.7StarwdPT N STWD 1.92 8.6 12 23.01 19.47 1493 22.24 8023 22.24 21.74 +.47 +4.2sStatAutF Q STFC .40 1.2 33.02 22.11 33 32.58 154 33.02 31.12 +.89 +11.9sStateBkFn Q STBZ .80 2.2 23 34.97 25.20 642 35.86 2606 35.99 33.36 +2.31 +20.2StateStr N STT 1.68 1.7 17 114.27 86.74 1957 100.46 7750 101.35 97.18 +2.01 +2.9StateSt pfC N STTpC 25.55 24.01 42 25.33 122 25.39 25.18 +.06 +.5StateSt pfD N STTpD 28.96 26.00 66 26.64 441 26.70 26.19 +.29 -3.0StaStCp pfG N STTpG 28.45 25.50 19 26.13 286 26.15 25.72 +.28 -3.7StateSt pfE N STTpE 27.16 25.47 31 26.54 153 26.54 26.12 +.26 +.3SteadyM n Q STDY 10 7.35 2.60 611 4.55 918 4.65 4.55 -.05 +23.0StealthGas Q GASS 16 4.70 2.90 35 3.91 225 4.08 3.90 -.14 -10.3SteelCon Q STCN 2.90 1.46 24 2.14 213 2.23 2.06 +.06 -14.1StlDynam Q STLD .75f 1.5 20 52.10 32.20 1176 50.74 9319 51.08 49.24 +.77 +17.6SteelPtrs N SPLP .38p 8 20.70 16.65 8 17.00 24 17.20 16.90 -.25 -13.0SteelPr pfA N SPLPpA 22.74 19.75 25 20.44 73 20.60 20.20 +.26 -3.4Steelcse N SCS .51 3.4 17 17.85 12.50 306 14.95 2181 15.10 14.59 +.40 -1.6

Continued from previous pageNYSE, NYSE American and Nasdaq Exchanges

Continued on next page

Exch. 52-week Vol Friday Vol Weekly YTDName Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg

Exch. 52-week Vol Friday Vol Weekly YTDName Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg

MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Saturday, June 9, 2018

SteinMart s Q SMRT .30 10.2 4.04 .48 526 2.93 3074 3.10 2.77 -.03 +152.6StellrAcq n Q STLR 10.49 9.99 1 10.44 3 10.48 10.37 +.06 +2.3StellAcq un Q STLRU 11.08 10.32 10.55 2 10.55 10.55 +.01 +1.0StellusCap N SCM 1.36 10.4 11 14.29 11.07 142 13.11 687 13.21 12.70 +.32 -.2tStellCap22 N SCA 1.44 5.7 25.39 25.18 0 25.24 5 25.33 25.18 -.07 -.4sStemlineTh Q STML 20.55 7.30 121 18.25 2504 20.55 18.20 -1.40 +17.0Stepan N SCL .82 1.1 19 92.97 68.09 71 75.49 489 76.34 73.38 +2.12 -4.4Stericycle Q SRCL 83.25 56.64 367 64.60 3069 64.70 62.41 +.54 -5.0Stericyc pf Q SRCLP 5.25 10.8 69.84 43.93 21 48.53 167 48.56 46.83 +.37 -8.4sSteris plc N STE 1.24 1.2 27 106.48 78.78 352 106.57 1569 106.73 104.04 +2.31 +21.8SterlingBc N STL .28 1.1 15 26.50 21.00 1455 25.30 11365 25.65 24.70 +.50 +2.8SterlBc pfA N STLpA 26.74 25.65 36 26.04 218 26.10 25.92 +.12 -1.1SterlBcp n Q SBT .04 .3 14.98 12.00 51 13.83 394 14.43 13.71 -.07 +8.9SterlCons Q STRL 23 18.90 9.42 105 13.62 1042 13.66 12.93 +.71 -16.3sSMadden Q SHOO .80 25 55.25 37.25 394 55.15 1784 55.50 52.95 +2.10 +18.1Stewrdshp Q SSFN .12 1.0 15 12.75 8.50 0 11.80 18 12.00 11.30 -.16 +15.1StewInfo N STC 1.20 2.7 30 47.37 34.48 128 43.67 732 43.74 42.63 +.69 +3.2StifelFin N SF .48f .8 19 68.76 42.92 293 61.40 1736 61.93 58.88 +1.97 +3.1Stifel pfA N SFpA 1.56 6.0 27.73 24.50 27 25.89 179 25.98 25.80 -.03 -4.4Stif 47 ef N SFB 26.20 23.25 12 24.38 86 24.49 24.10 +.24 -2.2StitchFix n Q SFIX 30.07 14.48 12598 24.88 18659 25.38 18.02 +5.90 -3.7StockYBc s Q SYBT .92 2.3 20 41.90 31.90 35 40.60 191 41.00 39.76 +.60 +7.7StoneHEM N EDF 2.16 15.3 17.31 13.50 56 14.10 404 14.45 14.10 -11.4StonHEmM N EDI 1.81 13.5 16.67 13.32 38 13.46 237 13.70 13.45 +.02 -13.6StoneCastle Q BANX 1.52 6.9 17 22.75 19.80 7 22.12 27 22.25 22.00 -.05 +9.9StoneMor N STON 1.32 21.6 9.62 4.61 28 6.11 250 6.15 5.90 +.13 -6.9Stonerdg N SRI 22 32.18 14.16 139 31.33 1078 31.99 30.71 -.56 +37.1StoreCap N STOR 1.24 4.6 22 27.23 20.08 1813 26.88 7338 27.09 26.42 +.38 +3.2StrataS rs Q SSKN 2.96 1.06 979 2.07 4350 2.20 1.77 +.33 +68.3Stratasys Q SSYS 28.88 17.17 344 19.68 2474 20.14 18.85 +.87 -1.4sStratALL36 N GJT .29 1.4 21.19 19.20 5 21.20 9 21.68 20.93 +.28 +6.0Strat D35 N GJP .74 3.2 23.69 21.85 8 22.91 14 23.02 22.75 -.03 -.1StratGS33 N GJS .32 1.5 21.52 19.12 20.94 0 20.94 20.94 +.04 +3.4StratNWS95 N GJV 1.75 6.9 26.72 25.05 1 25.40 11 25.59 25.33 -.07 -1.9StratPG34 N GJR .27 1.2 23.46 20.93 6 22.40 13 23.39 21.83 -.17 +1.7StratUSM N GJH .64 6.6 10.35 9.37 0 9.76 12 9.76 9.55 +.21 -2.9sStratWMT N GJO .22 .9 23.17 21.72 23.17 5 23.17 22.90 +.38 +4.1Strattec Q STRT .56 1.5 21 49.20 30.05 3 38.05 41 40.40 37.50 -.15 -12.6StratusPrp Q STRS 1.00e 55 32.75 26.88 2 31.35 27 31.60 30.66 -.25 +5.6Strayer Q STRA 1.00 .9 33 113.01 76.40 107 111.35 417 112.27 108.00 +2.20 +24.3StreamHlth Q STRM 2.82 .92 78 1.52 159 1.65 1.44 +.05 -10.1StrgbrBio n Q SBBP 9.25 4.05 309 6.65 1239 6.95 6.30 +.10 -8.3sStryker N SYK 1.88 1.1 30 179.84 137.70 962 178.95 4807 179.84 174.31 +3.49 +15.6SturmRug N RGR 1.28f 2.1 21 68.80 43.00 179 61.20 889 62.35 59.50 +.25 +9.6SubPpne N SPH 2.40 10.2 34 27.05 21.85 64 23.54 475 23.75 23.31 +.03 -2.8SumitMitsu N SMFG 9.67 7.33 934 8.38 3984 8.49 8.36 -3.6SummerInf Q SUMR 2.25 .72 34 1.24 295 1.36 1.21 +.01 -17.3SumFWV Q SMMF .52 1.9 14 28.16 20.93 6 26.99 64 27.84 25.54 +.80 +2.5SummitHtl N INN .72 5.0 14 19.39 12.77 875 14.51 4208 15.61 14.39 -.87 -4.7SummtH pfD N INNpD 1.61 6.5 27.58 23.50 4 24.72 15 24.88 24.40 +.12 -3.0SumHP pfE N INNpE 26.25 22.82 10 23.83 40 24.00 23.40 +.14 -7.2SumtMtls n N SUM .29t 26 34.06 26.00 1725 27.33 9117 28.12 26.66 -.27 -13.1SummitMP N SMLP 2.30 14.2 24.75 13.10 94 16.25 1036 16.60 15.90 -20.7SmtStB s Q SSBI .48 3.0 23 16.00 11.65 1 15.90 11 16.00 15.25 -.05 +26.2SumTher n Q SMMT 16.86 8.80 17 13.00 101 13.69 12.85 -.44 +17.3sSunCmts N SUI 2.84f 2.9 98 98.99 80.12 224 96.89 2315 98.99 95.85 -.47 +4.4SunHydrl Q SNHY .36 .7 44 70.83 40.82 97 52.02 631 52.32 49.91 +1.62 -19.6SunLfFn g N SLF 1.90f 44.50 33.53 242 42.56 1734 42.57 41.50 +1.11 +3.2sSunCokeE N SXC .99e 7 14.00 8.20 259 13.51 1843 14.00 13.50 -.15 +12.7SunCokeEn N SXCP 1.60m 10.2 9 21.95 14.75 103 15.70 782 15.80 15.40 +.25 -10.0Suncor g N SU 1.44 41.82 27.96 2885 40.77 17050 41.06 38.78 +.29 +11.0SundEng n Q SNDE 9.59 3.61 5.00 6 5.44 5.00 -.44 -15.8SunesisP rs Q SNSS 7.69 1.82 727 2.45 1530 2.87 2.21 +.25 -33.6SunlOnl n N STG 14.08 6.80 42 10.00 341 10.50 9.85 -.48 -9.9SunLink A SSY 2.08 1.27 1 1.33 26 1.45 1.31 -.10 -16.4SunocoLP N SUN 3.30 12.6 77 33.11 24.76 361 26.20 1604 26.61 25.88 +.01 -7.7SunOpta Q STKL 10.20 6.27 218 8.05 854 8.23 7.63 -.10 +3.9SunPower Q SPWR 11.70 6.46 2945 7.05 17188 8.59 7.02 -1.39 -16.4sSunrun n Q RUN 11 13.00 4.21 2347 12.69 13250 13.00 11.75 +.42 +115.1sSunstnHtl N SHO .20 1.2 20 17.60 14.09 3540 16.97 13414 17.60 16.93 -.55 +2.7SunstHt pfE N SHOpE 27.22 24.65 11 25.72 30 25.73 25.24 +.40 -1.5SunstHt pfF N SHOpF 1.61 6.5 26.98 23.60 2 24.63 10 24.63 24.05 +.63 -4.8SunTrst N STI 1.60 2.3 14 73.37 51.96 1770 70.53 12178 71.06 68.59 +2.03 +9.2SunTr pfA N STIpA 1.50 6.2 25.83 23.37 30 24.13 143 24.22 24.05 -.12 -1.9Sunworks n Q SUNW 2.14 .90 17 1.14 265 1.19 1.10 -.02 +8.6SuperMicro Q SMCI 19 27.90 16.10 363 26.20 1905 26.40 24.20 +1.80 +25.2SuperCom Q SPCB 4.95 1.83 14 1.86 231 1.99 1.84 -.13 -52.4SupercdT rs Q SCON 1.89 .85 84 .95 663 1.03 .92 -.03 -12.8SupDrillg A SDPI 2.33 .59 40 2.08 174 2.12 2.02 +.06 +41.5SupEnrgy N SPN .32 3.2 12.73 7.66 2810 10.05 14034 10.68 9.92 -.37 +4.4SupGpCos s Q SGC .38 1.7 20 28.85 19.74 17 22.76 50 23.94 22.76 -1.11 -14.8SuperiorInd N SUP .36 1.9 29 20.95 12.70 131 18.90 1047 19.15 17.35 +1.05 +27.3Supernus Q SUPN 40 59.05 33.30 722 54.00 3638 58.94 53.30 -3.70 +35.5Supvalu rs N SVU 10 29.12 13.60 825 20.45 3720 20.58 18.74 +1.63 -5.3supprt.cm rs Q SPRT 3.03 2.01 55 2.93 272 3.00 2.85 +.06 +21.1SurfaceOn n Q SURF 15.19 12.08 195 14.51 844 14.78 12.50 +.96 +8.9SurgPtrs n Q SGRY 24.05 7.10 369 14.85 1323 16.55 14.75 -1.45 +22.7sSurmodic Q SRDX 54.20 24.05 84 53.65 544 54.20 51.15 +.65 +91.6SuthrlAs n N SLD 1.52 9.5 16.20 13.55 33 16.00 185 16.20 15.70 +.30 +5.6SuthrAsM23 N SLDA 1.75 6.8 26.00 24.58 1 25.70 55 25.73 25.57 +.35 +.2SwEBioFu23 N FUE 8.47 6.45 0 6.78 0 6.78 6.78 -.10 -3.1SwEGrain23 N GRU 4.25 3.29 8 3.64 17 3.73 3.57 -.13 +8.9SwRCmETR N RJN 3.72 1.87 3.14 11 3.14 3.06 -.01 +12.5SwRCmMTR N RJZ 9.20 7.76 11 8.90 17 8.96 8.76 +.17 -.3SwRCmATR N RJA 6.57 5.88 40 6.28 356 6.33 6.25 -.11 +4.6SwERCmTR N RJI 5.96 4.64 126 5.73 1564 5.79 5.64 -.02 +6.1SwisHelv N SWZ .64e .2 13.74 12.07 120 12.28 190 12.41 12.16 -.08 -3.8Switch n N SWCH .03e 20.45 11.90 1180 13.09 5672 13.19 12.30 +.73 -28.0SykesEnt Q SYKE 50 34.49 25.77 92 28.91 656 29.99 28.33 +.68 -8.1Symantec lf Q SYMC .30 1.4 10 34.20 18.85 6542 21.32 38232 21.57 20.76 +.38 -24.0Synacor Q SYNC 3.95 1.35 52 1.95 465 2.00 1.85 +.05 -15.2sSynalloy Q SYNL .13m .7 20.15 10.30 40 19.30 131 20.15 18.40 -.60 +44.0Synaptics Q SYNA 64.54 33.73 9275 47.17 10888 49.13 41.05 +4.71 +18.1Synchrony N SYF .60 1.7 13 40.59 28.33 4050 35.45 18539 36.08 34.89 +.41 -8.2tSyndaxP n Q SNDX 15.20 7.35 167 8.11 2328 8.88 7.35 -.71 -7.4SyneosH h Q SYNH 61.10 31.10 652 42.80 3414 44.50 42.40 -.70 -1.8SynrgyPh Q SGYP 4.84 1.43 4655 1.87 16104 1.87 1.58 +.28 -16.1Synlogic rs Q SYBX 23.00 8.73 96 9.55 493 10.35 9.01 +.15 -1.5Synnex N SNX 1.40 1.2 15 141.94 93.87 138 112.27 557 112.33 108.40 +3.90 -17.4Synopsys Q SNPS 45 94.80 71.94 703 90.51 4223 91.67 88.77 +1.05 +6.2Synovs pfC N SNVpC 1.97 7.7 28.97 25.34 6 25.56 47 25.58 25.46 +.06 -2.2sSynovusFn N SNV 1.00 1.8 20 57.08 40.27 1029 57.07 5120 57.09 54.90 +2.37 +19.0sSyntel Q SYNT 15.00e 16 33.09 15.88 349 33.11 2916 33.16 31.54 +1.44 +44.0Synthes rs Q SES 6.08 2.00 12 2.91 84 3.28 2.91 -.36 +2.5SynthBiol A SYN 1.05 .19 322 .22 1782 .25 .22 -.03 -56.1Sypris Q SYPR .08 5.0 1.90 1.25 21 1.59 172 1.66 1.55 -.05 +15.2SyrosPhar n Q SYRS 24.38 6.30 112 12.50 692 13.73 12.40 -.12 +28.5Sysco N SYY 1.44 2.2 26 66.51 48.85 1546 66.15 9683 66.22 65.33 +.74 +8.9sSystemax N SYX .22 .6 33 35.41 17.00 82 34.74 407 35.41 33.04 +1.42 +4.4

- T -:T-MobileUS Q TMUS 23 68.50 54.60 2491 57.80 14628 58.20 56.62 +.93 -9.0sTAL Educ s N TAL 45.00 19.17 4217 46.80 22077 46.99 40.10 +3.96 +57.5tTAT Tch h Q TATT .34e 4.4 18 12.20 7.50 0 7.70 57 8.00 7.50 -.23 -26.7TC PpLn N TCP 2.60m 10.3 8 59.30 22.64 236 25.29 3121 26.25 24.37 +.63 -52.4sTCF Fncl N TCF .60 2.2 17 27.19 14.58 1394 27.20 8436 27.23 26.50 +.67 +32.7TCF deo pfC N TCFpD 26.06 23.92 70 24.52 197 24.52 24.05 +.48 -4.7TCG BDC n Q CGBD 1.48a 8.1 12 20.30 16.76 69 18.30 445 18.41 18.01 +.20 -8.7TCP Cap Q TCPC 1.44 9.7 11 17.16 13.72 192 14.85 1294 14.89 14.63 +.08 -2.8TCW Strat N TSI .21 3.8 6.16 5.34 49 5.41 392 5.45 5.41 -7.8TD Ameritr Q AMTD .84 1.3 36 63.01 37.36 1472 62.31 9360 62.99 60.27 +2.18 +21.9TDH Hld n Q PETZ 31.75 3.17 57 3.97 340 4.70 3.80 -.25 -29.6TE Connect N TEL 1.76f 1.8 28 108.23 77.15 1272 97.25 8267 97.90 94.34 +2.66 +2.3TESSCO Q TESS .80 4.5 35 24.85 12.15 59 17.70 146 19.05 17.60 -.30 -12.2sTFS Fncl Q TFSL .68 4.2 54 16.62 14.32 107 16.29 737 16.62 16.10 +.41 +9.0TG Thera Q TGTX 17.35 7.25 1083 13.75 7672 16.00 13.60 +.30 +67.7THL Credit Q TCRD 1.08 13.3 8 10.25 7.70 137 8.15 707 8.16 7.84 +.31 -9.9THL Crd21 N TCRX 26.31 25.07 1 25.78 39 25.90 25.68 +.07 +2.3THLCred22 N TCRZ 1.69 6.5 26.98 25.40 25.85 2 25.85 25.71 +.10 -.3THLCSenL N TSLF 1.32 7.7 18.21 16.30 18 17.24 79 17.54 17.22 -.11 +2.3TIM Part N TSU .28e 1.6 23.12 13.97 1222 17.32 6849 18.64 16.28 -1.17 -10.3sTJX N TJX 1.56 1.6 22 95.58 66.44 3032 94.94 19573 95.58 91.13 +4.52 +24.2TOP Shi rs Q TOPS 3294.00 .69 4269 1.07 32843 1.44 .76 +.28 -57.4TPG Pace n N TPGE 10.87 9.67 820 10.70 7129 10.70 10.45 +.20 +9.9sTPG Pac n N TPGH 10.00 9.67 1 9.87 9 10.00 9.77 +.01 +1.4sTPG RE n N TRTX 1.68f 8.2 25 20.74 18.22 100 20.56 816 20.74 20.40 +.08 +7.9TPG SpLnd N TSLX 1.56 8.4 9 21.74 17.00 183 18.61 1017 18.80 18.37 -.09 -6.0TPI Co n Q TPIC 28.14 16.24 148 25.84 1185 26.82 25.14 -.01 +26.3TSR Inc Q TSRI 25 11.10 3.80 9 4.45 38 5.20 4.45 -.70 -14.4TTEC Hl Q TTEC .54f 1.5 35 43.75 29.70 51 36.25 315 37.04 35.65 +.50 -9.9TTM Tch Q TTMI 43 19.54 12.76 1119 18.83 5560 19.14 17.79 +.96 +20.2sTableauA N DATA 101.59 57.25 429 98.75 3757 101.59 97.01 +.22 +42.7sTabula n Q TRHC 56.68 12.63 497 54.38 1805 56.68 50.60 +.20 +93.9TactSys n Q TCMD 52.23 22.72 127 50.21 1656 50.95 45.41 -.23 +73.3TahoeRes N TAHO .24 4.5 9.18 3.76 1127 5.34 8822 5.63 5.10 -.18 +11.5TailorBr N TLRD .72 2.2 18 35.94 9.40 1136 33.16 6239 34.35 30.67 +2.78 +51.9Taitron h Q TAIT .10 6.0 2.13 1.22 6 1.66 69 1.75 1.66 -.04 -1.2Taiwan N TWN 22.25 18.95 49 21.63 99 21.79 21.28 +.68 +3.6TaiwSemi N TSM .73e 1.9 18 46.57 34.31 8081 38.93 41481 39.99 38.52 -.27 -1.8TakeTwo Q TTWO 129.25 70.39 1157 113.42 7590 115.75 111.09 -1.17 +3.3Takung n A TKAT 55 6.08 1.88 0 2.19 18 2.20 2.02 +.07 -12.7Talend n Q TLND 59.74 32.00 165 56.32 816 59.24 55.51 -.85 +50.3TallgEGP n N TEGP 1.95f 8.9 28.94 17.14 481 22.03 2139 22.28 21.44 +.36 -14.4TallgrsEn N TEP 3.90f 8.9 12 52.84 34.37 234 43.87 1394 44.33 43.20 +.22 -4.3TalosEn rs N TALO 40.16 16.76 123 31.44 611 33.63 31.00 -1.47 -2.2sTandmD rs Q TNDM 16.43 2.14 1271 15.64 10283 16.43 14.31 +1.21 +562.7TandyLthr Q TLF 11 9.05 6.79 7 7.35 51 7.95 7.35 -5.2TangerFac N SKT 1.40f 6.2 11 27.88 19.86 1301 22.41 5444 22.49 21.64 +.80 -15.5Tantech n Q TANH 4.54 2.15 827 3.30 4966 3.63 3.24 -.28 +27.9TanzRy g A TRX .68 .24 143 .47 991 .51 .44 -.03 +69.1Taoping h Q TAOP 5.20 .84 94 1.71 345 1.89 1.46 -.05 +15.5Tapestry N TPR 1.35 2.9 29 55.50 38.70 3535 46.24 21166 46.31 43.86 +2.08 +4.5sTapimmu n Q TPIV 7.01 2.58 13262 9.00 14846 10.91 4.41 +4.11 +129.6tTarena Q TEDU .28e 3.6 21.70 7.11 559 7.81 3448 9.77 7.11 -1.85 -47.9TargaRes N TRGP 3.64 7.4 52.08 39.59 1898 49.31 9130 49.84 48.30 +.52 +1.8sTargaR pfA N NGLSpA 2.25 8.3 27.25 25.82 16 27.09 30 27.35 26.69 +.26 +2.3sTarget N TGT 2.48 3.2 14 79.36 48.56 4662 78.02 31600 79.36 73.24 +5.22 +19.6TaroPhrm N TARO 12 128.46 93.01 82 119.80 262 121.23 118.22 +.74 +14.4Taseko A TGB 2.46 1.05 1003 1.32 7807 1.34 1.08 +.21 -43.3TataMotors N TTM 36.19 20.62 1458 22.66 8437 22.74 21.18 +1.24 -31.5Taubmn N TCO 2.62f 4.6 20 66.61 44.78 482 56.57 3238 57.09 54.83 +1.93 -13.5Taub pfJ N TCOpJ 1.63 6.6 25.58 23.61 5 24.59 34 24.71 24.38 +.22 -2.1Taub pfK N TCOpK 1.56 6.4 26.16 22.72 3 24.34 29 24.37 23.90 +.45 -3.5TaylrDv Q TAYD 23 15.14 9.70 3 10.47 12 10.53 10.29 +.08 -22.0TaylorMH N TMHC 14 28.42 19.68 2812 21.49 7039 22.10 20.89 -.30 -12.2Team N TISI 26.80 10.45 400 20.95 2623 22.15 20.90 -.45 +40.6TechData h Q TECD 28 111.10 75.31 610 87.69 2419 89.55 86.04 -.64 -10.5TechComm Q TCCO 15.40 2.85 5 4.40 35 4.74 4.25 -.25 -61.6Technip N FTI .13 19 35.00 24.53 3590 32.60 15321 33.48 30.78 +.76 +4.1sTechTarg Q TTGT 28.31 9.11 521 28.29 2154 28.46 26.45 +2.00 +103.2TeckRes g N TECK .16e 30.80 14.56 2234 29.49 14047 30.11 27.27 +1.99 +12.7Tecnoglass Q TGLS .56 6.2 21 9.88 5.50 6 8.97 66 9.19 8.73 -.02 +22.0Tecogen Q TGEN 4.20 2.05 11 3.61 91 3.91 3.48 -.27 +33.7Teekay N TK .22 2.7 10.90 5.14 826 8.17 2675 8.25 7.95 +.07 -12.3TeekLNG N TGP .56 3.3 86 21.65 14.05 158 17.10 735 17.65 17.05 -.15 -15.1TeekLN pfA N TGPpA 2.25 8.8 26.36 24.20 14 25.48 60 25.54 25.23 +.15 +.9TeekOffsh N TOO .04m 1.5 86 3.18 1.65 596 2.59 1687 2.84 2.58 -.17 +9.7TeekOf pfA N TOOpA 1.81 8.5 24.49 12.69 25 21.20 57 21.50 20.97 -.01 -8.1TeekOf pfB N TOOpB 2.13 8.9 26.00 14.75 6 23.78 23 23.80 23.38 +.38 -4.3TeekOf pfE N TOOpE 2.22 9.0 25.10 24.06 9 24.74 73 24.75 24.26 +.27 -1.2TeekayTnk N TNK .21 18.1 17 2.00 .96 874 1.16 5519 1.18 1.05 +.07 -17.1Tegna N TGNA .28 2.6 6 15.60 10.00 1601 10.80 9063 10.84 10.11 +.70 -23.3TejonRnch N TRC 26.25 18.59 107 25.58 571 25.73 24.63 +.85 +23.2TeklaHlth N HQH 1.92e 8.9 26.37 20.36 101 21.57 606 21.64 21.10 +.20 -4.3TeklaHcrOp N THQ 1.35a 7.9 19.00 16.02 88 17.19 566 17.21 16.83 +.38 -1.9TeklaLfSci N HQL 1.95e 10.3 22.24 18.01 74 18.86 399 18.97 18.55 +.08 -3.9TeklaWH n N THW 1.40 10.7 15.39 12.47 71 13.09 493 13.10 12.92 +.12 -3.8TelInstEl A TIK 40 6.35 2.05 2 2.81 41 3.00 2.65 +.06 +8.1sTeladoc n N TDOC 55.95 27.35 1098 53.60 7815 55.95 50.75 +2.80 +53.8Telaria n N TLRA 5.30 3.42 138 4.44 773 4.71 4.21 +.17 +10.2TlcmArg N TEO .71e 3.1 40.19 21.13 423 22.97 1910 23.75 21.80 +1.09 -37.3

TelItalia N TI 11.28 7.57 193 7.92 866 8.25 7.89 -.25 -8.2TelItaliaA N TI/A .30e 4.3 9.60 6.27 24 7.04 192 7.38 7.00 -.19 -2.4sTeledyne N TDY 34 211.54 123.29 165 213.77 683 213.94 202.56 +8.17 +18.0Teleflex N TFX 1.36 .5 35 288.78 195.36 218 283.28 1275 283.54 268.93 +14.21 +13.8tTelefBrasil N VIV .64e 5.2 14 17.33 11.20 2416 12.17 10265 12.25 11.20 +.03 -17.9TelefEsp N TEF 1.20e 13.4 11.58 8.68 2662 8.95 11835 9.14 8.88 +.11 -7.5Telenav Q TNAV 8.75 4.50 32 5.40 194 5.45 5.30 -1.8TelData N TDS .64 2.4 9 29.87 23.54 960 26.65 3420 26.69 25.81 +.97 -4.1TelData45 N TDI 1.66 6.4 26.61 23.29 2 26.04 12 26.11 25.83 +.23 +1.9TelData 61 N TDA 1.47 5.9 25.64 23.11 8 24.78 57 24.80 24.46 +.29 -.5TelData60 N TDJ 1.75 6.8 26.48 23.95 12 25.67 80 25.81 25.39 +.05 +1.5TelData59 N TDE 1.72 6.8 26.21 24.26 84 25.43 114 25.43 25.03 +.31 +.5Teligent Q TLGT 9.54 2.43 241 3.10 2357 3.19 2.83 +.21 -14.6Tellurian rs Q TELL 13.74 6.45 494 10.72 2960 11.70 10.67 -.81 +10.1Telus gs N TU 2.10 38.50 33.22 175 35.37 1572 35.84 35.14 +.64 -6.6TmpDrgn N TDF 4.00e 2.1 24.65 19.60 33 22.88 247 23.17 22.64 +.36 +6.4TmpEMF N EMF 1.28e 2.0 18.00 14.58 38 15.52 169 15.80 15.40 +.05 -5.4tTmpEMI N TEI .80a 7.7 11.98 10.37 101 10.36 595 10.52 10.32 -.16 -7.3tTmpGlb N GIM .30 4.9 6.77 6.20 409 6.18 1227 6.27 6.10 -.04 -4.3TempurSly N TPX 14 68.05 41.10 962 50.48 4268 51.00 45.86 +4.47 -19.5Tenaris N TS .69e 1.9 40.64 25.91 1299 36.68 7885 37.01 35.33 +.50 +15.1TenaxTh rs Q TENX 15.80 4.41 10 6.27 160 6.80 6.12 +.17 -36.0sTenetHlth N THC 37.52 12.25 1507 36.81 6211 37.54 34.64 +1.58 +142.8Tengsco A TGC 1.19 .55 13 .67 117 .69 .64 -.03 -16.3sTennant N TNC .84 1.1 82.20 59.00 70 78.85 471 82.20 78.85 -1.40 +8.5Tenneco N TEN 1.00 2.1 7 65.59 43.48 340 46.65 1874 47.60 44.62 +2.19 -20.3TVA 28 N TVC .96 4.0 25.97 23.29 14 24.26 77 24.48 24.14 -.08 -3.3TVA 29 N TVE .84 3.5 26.98 23.42 18 23.69 84 23.79 23.60 +.03 -5.2Teradata N TDC 25 42.84 27.60 930 40.72 5148 42.76 39.85 +1.02 +5.9Teradyn N TER .36 .9 30 50.68 29.68 3091 38.69 13573 40.04 37.69 -.62 -7.6Terex N TEX .40 1.0 37 50.17 34.21 1367 42.06 7290 42.21 38.65 +2.19 -12.8Ternium N TX 1.10e 3.0 11 42.43 24.60 141 36.71 1599 39.17 36.10 +.12 +16.2TerraNitro N TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2TerrFmP lf Q TERP 2.13e 19.8 14.20 9.55 552 10.78 2563 11.08 10.72 -.22 -9.9TerrenoRlt N TRNO .88 2.3 34 39.27 31.56 158 37.98 1413 38.74 37.83 -.45 +8.3TerritBcp Q TBNK .80 2.6 16 33.00 28.12 14 30.94 78 31.29 30.13 +.41 +.2tTesaro Q TSRO 153.98 42.13 1446 43.67 9484 46.82 42.13 -3.22 -47.3Tesla Inc Q TSLA 389.61 244.59 8190 317.66 52267 330.00 286.74 +25.84 +2.0sTetraTc Q TTEK .48f .8 23 57.70 39.95 170 57.00 1132 57.70 55.40 +1.30 +18.4TetraTech N TTI 4.85 1.85 623 4.29 3928 4.40 4.02 +.09 +.5Tetraphase Q TTPH 8.75 2.05 207 3.74 1223 3.84 3.68 -40.6TeucrCorn N CORN 20.05 16.53 78 17.49 675 17.82 17.37 -.45 +4.3TeucrSug N CANE 10.50 7.30 155 7.73 526 7.86 7.51 -.19 -21.0TeucrWht N WEAT 8.43 5.80 129 6.86 1443 7.01 6.66 +14.3TeucrSoyb N SOYB 19.64 17.27 33 18.02 200 18.62 17.96 -.78 +.8TeucrmAgs N TAGS 25.70 21.17 5 22.40 5 22.40 22.37 -.81 +1.4TevaPhrm N TEVA .73e 3.2 7 33.82 10.85 22311 23.11 63064 23.17 21.25 +1.22 +22.0TexCapB 42 Q TCBIL 1.63 6.4 25.89 25.00 9 25.59 40 25.83 25.31 +.15 +1.3TexCapB pf Q TCBIP 1.63 6.4 26.09 25.00 6 25.30 54 25.36 25.18 +.07 -1.0TxCapBsh Q TCBI 25 103.05 69.65 487 102.35 2134 102.50 97.10 +4.65 +15.1TxCapB wt Q TCBIW 71.00 67.14 68.26 TexInst Q TXN 2.48 2.1 29 120.75 75.92 4905 115.74 25961 118.48 114.31 +.94 +10.8sTexPacLd N TPL .29f 739.89 282.82 16 708.99 133 739.89 670.66 -7.05 +58.7TexRdhse Q TXRH 1.00 1.6 29 64.96 44.29 421 63.87 2674 64.42 61.71 +1.86 +21.2Textainer N TGH .96 5.8 26.50 12.00 79 16.50 712 17.05 16.10 -.40 -23.3sTextron N TXT .08 .1 44 69.06 45.00 1459 69.32 6387 69.36 66.95 +2.12 +22.5The9Ltd rs Q NCTY 5.04 .95 90 1.10 1396 1.38 1.02 +.03 -42.7sTherapMD Q TXMD 7.40 3.83 4796 7.42 32152 7.66 5.76 +1.57 +22.8TherpxBio n Q TRPX 7.69 3.84 6 4.48 49 4.54 4.13 -.01 -16.2TheravBio Q TBPH 43.44 21.27 233 23.42 1143 24.56 23.29 -1.05 -16.0ThermoFis N TMO .68 .3 27 226.44 170.07 1087 217.02 5744 218.96 212.00 +5.19 +14.3Thermon N THR 48 26.50 15.74 64 23.33 457 23.93 22.86 +.10 -1.4TheStreet Q TST .10 5.6 3 2.03 .75 71 1.80 330 1.84 1.70 +.03 +24.1ThirdPtRe N TPRE 12 17.10 12.75 679 13.95 3286 14.05 13.45 +.40 -4.81347PrpIns Q PIH 49 8.50 6.55 2 7.90 62 7.95 7.55 -.05 +9.01347PrIn pf Q PIHPP 28.00 24.15 3 25.97 6 26.10 25.96 +.27 +6.4ThomsonR N TRI 1.38 3.4 17 48.61 36.52 839 40.82 12833 40.84 39.09 +1.72 -6.4Thor Inds N THO 1.48 1.5 12 161.48 89.89 2702 101.71 12840 104.65 91.20 +8.71 -32.53D Sys N DDD 55 22.57 7.92 2244 13.87 15620 14.20 12.48 +1.42 +60.53M Co N MMM 5.44f 2.6 31 259.77 191.44 2168 206.59 11657 206.75 200.07 +7.00 -12.2TiGenix n Q TIG 48.00 18.10 0 41.56 5 41.80 38.09 +4.46 +81.5TiberAcq n Q TIBR 9.74 9.55 9.65 29 9.65 9.60 +.03 +.8TiberAc un Q TIBRU 10.18 10.00 36 10.10 93 10.15 10.02 -.02 +.8Tidwtr N TDW 1.00 3.2 35.98 .71 188 31.60 1036 31.75 29.61 +2.04 +29.5sTierREIT n N TIER .72 3.2 22.35 16.67 209 22.22 1068 22.74 21.85 +.11 +9.0sTiffany N TIF 2.20f 1.7 39 135.21 86.15 2113 132.19 9556 135.21 131.22 -.24 +27.2TileShop Q TTS .20 33 22.05 5.15 224 7.60 2105 7.85 7.35 +.30 -20.8Tillys N TLYS 37 16.57 8.42 344 15.65 1803 16.27 13.90 +1.73 +6.0sTmbrlndBc Q TSBK .52a 1.5 18 35.84 21.64 8 34.76 52 35.84 33.16 +1.66 +30.9TimeWarn N TWX 1.61 1.7 16 103.90 85.88 8600 95.34 31134 95.56 93.01 +1.45 +4.2Timken N TKR 1.12f 2.3 19 55.65 41.85 292 48.55 2418 48.75 46.78 +1.00 -1.2TimknSteel N TMST 20.24 12.54 284 18.33 1363 18.61 17.69 +.47 +20.7Tintri n Q TNTR 7.75 .34 916 .54 8700 .61 .43 +.11 -89.4Tiptree Q TIPT .14f 2.2 20 7.24 5.35 38 6.50 386 6.75 6.45 -.20 +9.2Titan Intl N TWI .02 .2 14.53 7.97 221 11.88 957 12.08 11.56 +.29 -7.8TitanMach Q TITN 25.09 11.68 246 17.49 1845 18.58 16.90 +.28 -17.4TitanPh rs Q TTNP 2.85 .60 420 1.03 857 1.06 .84 +.10 -22.3TivityHlth Q TVTY 21 48.50 29.95 710 33.75 4699 35.40 33.21 -.15 -7.7Tivo Cp Q TIVO .72 5.2 20.18 12.25 630 13.95 3686 14.20 13.75 +.03 -10.6Tocagen n Q TOCA 16.34 8.60 40 9.64 341 9.90 9.17 +.25 -6.0TollBros N TOL .44f 1.1 13 52.73 36.55 2098 40.52 12540 40.67 38.47 +.99 -15.6Tompkins A TMP 1.92 2.2 25 90.50 71.27 26 87.42 209 89.21 85.21 +1.73 +7.5sTonixPh rs Q TNXP 5.11 2.70 118 4.47 1780 5.11 3.29 +1.12 +29.6TootsieR N TR .36b 1.2 27 37.48 27.45 99 29.20 898 29.75 28.05 +.10 -17.4TopImage Q TISA 1.75 .95 4 1.04 41 1.07 1.03 +.01 -8.4sTopBuild n N BLD 37 85.90 51.64 241 86.89 1358 87.14 83.45 +3.15 +14.7Torchlght Q TRCH 1.81 .95 73 1.33 565 1.35 1.20 +.08 -.7Torchmark N TMK .64 .7 7 93.60 74.48 479 86.24 2678 86.41 84.02 +.46 -4.9Trchmk pfC N TMKpC 27.68 25.44 6 26.39 112 26.53 26.09 +.06 -1.4Toro Co s N TTC .80f 1.3 24 73.86 56.60 519 60.92 2555 60.97 58.75 +1.90 -6.6TorDBk gs N TD 2.68 75.46 48.32 934 58.16 4429 58.59 57.75 +.24 -.7MonTNAPpl N TPYP .45p 24.31 20.22 12 22.82 389 23.06 22.75 -.13 -2.3TortWat n N TBLU 30.84 25.65 2 28.81 6 28.92 28.50 +.16 -3.4TortEnInd N NDP 1.75 14.1 15.44 10.70 49 12.37 293 12.50 12.03 -.03 -6.9TortEnInf N TYG 2.62 9.1 32.40 24.24 101 28.80 593 29.20 28.57 -.04 -1.0TortMLP N NTG 1.69 9.2 21.09 14.91 345 18.36 1049 18.69 18.10 -.08 +4.6TortPplE N TTP 1.63m 9.5 20.37 15.55 25 17.18 149 17.59 17.15 -.19 -8.6TortPw&E N TPZ 1.65 8.7 22.19 17.51 26 18.96 112 19.33 18.94 -.09 -8.0Total SA N TOT 2.71e 4.4 64.59 48.15 1194 61.74 9314 62.49 60.88 +1.17 +11.7TotalSys N TSS .52 .6 22 90.74 57.53 737 87.14 5411 88.60 86.08 +.90 +10.2TowerIntl N TOWR .48 1.5 14 33.65 21.00 62 31.30 354 31.80 30.20 +1.05 +2.5TowerSemi Q TSEM 14 36.69 22.10 255 25.26 1814 26.39 24.93 -.98 -25.9TownSprts Q CLUB 11.95 3.80 85 11.50 675 11.95 11.30 +107.2TowneBank Q TOWN .64f 1.9 35.30 27.85 102 33.35 703 33.55 32.00 +1.30 +8.5TownsqMda N TSQ .30 4.5 9 11.63 6.03 288 6.68 734 6.85 6.09 +.53 -13.0Toyota N TM 140.99 103.62 107 136.21 760 137.42 133.36 +4.90 +7.1TraconPh n Q TCON 3.95 2.00 86 2.65 574 2.70 2.53 -.03 -20.9TractSupp Q TSCO 1.24f 1.6 22 82.68 49.87 1881 76.58 9973 77.24 74.80 +1.45 +2.4TradDsk A n Q TTD 91.37 40.70 756 88.62 6413 89.54 80.09 +1.98 +93.8TrnWEnt Q TWMC 3 3.10 .95 24 1.00 220 1.09 .95 -.10 -45.2TransAct Q TACT .36 3.3 28 15.80 8.15 7 10.95 42 11.46 10.65 +.05 -17.4TrCda g N TRP 2.76 6.6 16 51.85 39.16 1164 41.76 7567 42.11 41.14 +.28 -14.1TransEntx A TRXC 5.00 .46 8430 3.69 35640 3.86 3.02 -.06 +91.2sTransUn n N TRU .07p 28 72.70 41.07 906 70.93 5696 72.70 68.63 +1.88 +29.1Trnsalta g N TAC .23 6.60 5.00 16 5.10 67 5.20 5.00 -14.3TrnsatlPet A TAT 2.18 .58 137 1.56 767 1.64 1.46 -.09 +12.2sTranscat Q TRNS 29 19.95 11.80 26 19.85 125 19.96 18.75 +1.10 +39.3TrnsRty N TCI .20p 52.00 20.37 22 26.11 126 34.33 25.55 -8.38 -16.6sTransDigm N TDG 24.00 24 343.90 249.57 254 346.00 1387 346.51 333.99 +7.57 +26.0TransGlb Q TGA .20 8.1 2.84 1.07 189 2.46 1595 2.52 2.24 -.01 +71.0TrnsMont N TLP 2.48f 6.6 15 47.45 33.98 10 37.78 82 39.53 37.50 -1.74 -4.2Transocn N RIG 14.16 7.20 17248 12.96 69069 13.69 12.35 +.10 +21.3TrGasSur N TGS 24.22 14.10 169 17.34 981 17.96 16.70 +.54 -22.0TravelCtrs Q TA 5.85 2.95 69 3.55 760 3.60 3.25 +.18 -13.4TravCtrs 28 Q TANNI 2.06 8.5 25.48 18.63 3 24.31 42 24.50 23.95 +.33 -3.7TravelC 29 Q TANNL 2.00 8.5 25.27 17.09 7 23.65 40 23.93 23.24 -6.2Travelct 30 Q TANNZ 2.00 8.2 25.55 17.00 5 24.38 22 24.38 23.70 +.53 -2.4Travelers N TRV 3.08f 2.3 17 150.55 113.76 1508 131.32 7983 131.64 127.61 +2.80 -3.2sTravelport N TVPT .30 1.6 18.30 12.10 1011 18.31 4140 18.43 17.84 +.50 +40.1sTravelzoo Q TZOO 66 18.50 5.75 39 17.70 426 18.50 17.00 +.20 +174.4TrecoraRs N TREC 19 14.40 10.25 24 13.65 177 14.30 13.55 -.35 +1.1sTredgar N TG .44 1.8 32 24.95 14.65 113 24.15 518 24.95 23.82 +.10 +25.8TreeHseF N THS 16 85.99 36.35 579 49.61 2596 49.71 47.10 +1.00 +.3TrmntMtg n Q TRMT 17.94 11.10 1 12.10 33 12.35 11.44 -.15 -17.6Trevena Q TRVN 3.10 1.34 1018 1.77 4392 1.92 1.72 -.03 +10.6sTrex N TREX 37 127.72 65.03 319 129.28 1238 129.75 117.57 +11.41 +19.3TriPointe N TPH 15 19.55 12.14 3152 18.27 9902 18.44 17.21 +.98 +2.0TriContl N TY 1.02e 3.7 28.32 22.63 43 27.38 300 27.46 27.21 +.23 +1.6TriCntl pf N TYp 2.50 4.8 52.95 48.56 51.90 1 51.90 50.06 +1.40 +3.0TrianglCap N TCAP 1.20 10.6 18.04 8.91 201 11.28 998 11.37 11.21 -.02 +18.9Triangle 22 N TCCA 1.59 6.3 25.87 24.09 5 25.10 25 25.20 24.99 +.10 -.1TriangC 22 N TCCB 1.59 6.3 25.94 23.99 1 25.09 12 25.12 25.01 +.06 -.4TribMda A N TRCO 1.00 2.8 12 43.71 34.81 382 36.29 3198 36.40 35.74 +.30 -14.6TriCoBsh Q TCBK .68 1.7 23 43.80 33.36 69 40.01 394 40.38 39.00 +.44 +5.7sTridntAcq un Q TDACU 10.12 10.01 51 10.06 604 10.12 10.02 -.03 +.3TrilliumTh Q TRIL 13.30 4.15 69 6.80 733 6.95 5.45 +1.33 -6.2TrilogyMtl A TMQ 1.64 .60 170 1.51 1005 1.61 1.27 +.23 +38.5sTriMas h Q TRS 22 30.10 20.05 134 29.90 782 30.35 29.06 +.70 +11.8Trimble Q TRMB 48 45.70 32.01 892 34.52 6043 35.23 33.67 +.11 -15.1sTrimShrk n N TTAC 37.24 29.09 15 37.15 86 37.24 36.64 +.70 +10.2TrimAllC n N TTAI 29.03 24.67 1 27.84 9 28.03 27.56 +.24 +2.4sTriNetGrp N TNET 37 56.98 30.56 223 55.92 1489 56.98 54.90 +1.02 +26.1TrinityBio Q TRIB .88 17.8 6 6.54 4.22 17 4.95 165 4.95 4.61 +.21 -2.9Trinity N TRN .52 1.5 8 38.25 26.14 3267 34.62 12443 34.95 34.00 +.39 -7.6tTrinMrg n Q TMCX 9.78 9.72 247 9.74 1599 9.76 9.72 -.02 -.2TrinMrg un Q TMCXU 10.19 10.00 10.13 955 10.15 10.08 -.01 +1.2TrinityPlce A TPHS 7.59 5.86 16 6.86 74 7.06 6.84 -.10 -1.3Trinseo SA N TSE 1.44 2.0 9 85.35 57.70 425 73.75 1237 76.60 72.50 -.75 +1.6TrioTch A TRT 13 8.47 4.05 8 4.44 46 4.70 4.42 -.20 -36.7sTripAdvis Q TRIP 57.94 29.50 2579 55.84 19339 57.94 54.92 +.63 +62.0TriplePtV N TPVG 1.44 11.5 7 14.19 11.12 94 12.54 410 12.83 12.34 -1.2TripPt22 n N TPVY 26.99 24.77 11 25.40 21 25.55 25.31 +.01 -1.9sTriple-S N GTS 32 37.85 15.05 232 35.51 791 37.85 35.26 -1.19 +42.9TriStCap Q TSC 19 27.25 20.30 85 26.50 805 26.70 25.65 +.80 +15.2TriStCap pf Q TSCAP 1.69 6.4 26.86 25.75 4 26.40 35 26.59 26.40 +.09 +1.9TritonInt n N TRTN 2.08f 5.9 43.85 27.76 197 35.21 1381 35.98 33.93 -.11 -6.0TriumphBc Q TBK 24 44.05 22.70 150 42.25 1108 42.70 40.81 +.40 +34.1tTriumphGp N TGI .16 .7 5 34.58 19.65 913 21.95 5474 22.05 19.65 +.55 -19.3Trivago n Q TRVG 24.27 4.25 479 5.20 6012 5.49 4.86 -.10 -24.0Tronc Q TRNC 24.74 11.10 62 16.77 618 17.33 16.04 +.58 -4.7Tronox N TROX .18 1.0 59 28.40 12.88 749 18.91 3680 19.07 18.21 +.72 -7.8tTrovagn rsh Q TROV 19.56 1.65 11460 .92 13768 2.49 .79 -1.76 -75.1TrueBlue N TBI 17 29.50 19.30 148 27.25 869 27.80 26.65 +.60 -.9TrueCar Q TRUE 21.75 8.75 2452 10.27 8990 10.43 9.11 +.42 -8.3tTruettHrst Q THST 2.50 1.32 64 1.26 345 1.83 1.26 -.17 -39.1Trupanion Q TRUP 37.13 20.42 347 35.38 1592 35.82 31.89 +2.91 +20.9TrstNY Q TRST .26 2.9 17 9.70 7.30 135 9.00 1267 9.10 8.75 +.20 -2.2Trustmk Q TRMK .92 2.8 18 35.09 28.16 181 33.41 1173 33.54 32.44 +.89 +4.9Tsakos N TNP .20 5.3 5.27 3.11 115 3.74 744 3.78 3.49 +.16 -4.3TsakE pfB N TNPpB 2.00 7.9 26.08 24.80 1 25.16 7 25.18 25.08 +.05 -.5Tsakos pfC N TNPpC 2.22 8.7 26.29 25.00 8 25.45 29 25.45 25.19 +.20 -.2Tsakos pfD N TNPpD 2.19 8.8 26.65 24.04 4 24.95 13 25.00 24.76 +.25 +.8TsaksE p E N TNPpE 25.89 24.58 36 25.36 102 25.44 25.12 +.25 +.6sT2 Biosys Q TTOO 9.28 2.50 1637 9.42 7765 9.65 7.80 +1.23 +128.6Tucows grs Q TCX 50 71.75 49.70 41 65.05 345 66.00 62.75 +1.60 -7.1TuesMrn Q TUES 4.10 1.65 143 2.80 1330 3.10 2.75 -.05 +1.8Tuniu Q TOUR 9.88 5.81 791 7.84 2113 7.86 6.50 +1.14 +2.2Tuppwre N TUP 2.72 6.2 73.61 40.78 487 43.71 2329 44.13 41.63 +2.06 -30.3tTurkcell N TKC 11.29 6.33 516 6.62 6042 6.65 6.33 +.18 -35.1sTurnPtBr n N TPB .16 .6 29.09 14.45 145 28.85 609 29.54 26.98 +1.62 +36.5TurqHillRs N TRQ 26 3.59 2.47 1046 2.82 10008 2.90 2.79 -.02 -17.8sTurtleBc rs Q HEAR 21.57 1.64 2839 20.15 13796 22.30 16.27 +1.31 +1012.0TutorPerini N TPC 10 29.90 18.90 338 20.10 1669 20.20 19.45 +.20 -20.7s21stCFoxA Q FOXA .36 .9 18 39.68 24.81 10899 39.99 59244 40.30 38.64 +1.43 +15.8s21stCFoxB Q FOX .36 .9 17 39.24 24.30 1865 39.55 13470 39.78 38.30 +1.28 +15.921Vianet Q VNET 35 9.59 4.17 1811 9.13 7327 9.37 8.10 +.92 +14.422ndCentry A XXII 4.44 1.33 1091 2.26 7293 2.30 2.09 +.03 -19.3sTwilio n N TWLO 59.00 23.25 1745 58.06 10019 59.00 55.09 +.58 +146.0TwinDisc lf Q TWIN .36 1.3 31.95 14.96 20 27.94 163 28.88 27.18 -.12 +5.2sTwitter N TWTR 40.23 15.67 34216 41.21 324992 41.26 35.95 +4.56 +71.6TwoHrb pfA N TWOpA 2.03 7.5 28.17 25.38 10 27.22 46 27.29 26.31 +.77 -.1TwoHrb pfB N TWOpB 1.91 7.5 27.06 24.54 9 25.59 45 25.70 25.35 -.01 -2.5TwoHrbI rs N TWO 1.88 11.8 6 17.26 13.85 1233 15.91 8305 15.91 15.62 +.30 -2.2TwoHrIn pfC N TWOpC 25.38 23.26 9 24.50 353 24.62 24.34 +.05 -2.3

Continued from previous page

NYSE, NYSE American and Nasdaq Exchanges

Continued on next page

Exch. 52-week Vol Friday Vol Weekly YTDName Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg

Exch. 52-week Vol Friday Vol Weekly YTDName Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg

MONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Saturday, June 9, 2018

TwoRvrBc Q TRCB .18 1.0 21 20.75 15.91 11 17.95 71 18.10 17.60 +.25 -1.02U Q TWOU 98.58 42.03 382 92.72 2378 98.00 91.44 -3.58 +43.7sTylerTech N TYL 54 237.80 160.12 215 231.70 1064 237.80 225.85 +.02 +30.9TymeTch n Q TYME 9.50 2.01 138 3.16 904 3.53 3.02 -.14 -50.5Tyson N TSN 1.20 1.7 13 84.65 58.36 1785 70.75 10550 70.88 67.75 +2.66 -12.7

- U -:US AutoPts Q PRTS 3 3.37 1.45 247 1.61 927 1.73 1.59 -.08 -36.1US Concrte Q USCR 86.35 53.30 262 60.70 1295 62.45 60.20 +.15 -27.4US Gld rs Q USAU .21e 3.46 1.05 37 1.30 278 1.40 1.28 -.06 -20.2UBS 3xLCr N WTIU 41.02 9.44 33 29.66 144 30.20 27.95 +.01 +26.0UBS 3xInvC N WTID 49.24 7.31 40 9.74 175 10.40 9.52 -.11 -36.3VelDlyIn n N EXIV 61.00 26.21 44 35.40 69 37.00 34.04 +.92 -26.9VelLngVS n N EVIX 23.61 9.60 0 10.70 11 10.96 9.80 +.30 -10.8sUBS FILCG N FBGX 266.58 161.21 2 264.77 16 266.58 255.20 +8.91 +16.5UBS2xSPDiv N SDYL 3.40e 4.1 91.38 59.18 1 82.30 4 82.30 80.32 +2.41 -3.7UBS Grp N UBS .69e 4.5 20.89 15.03 1515 15.45 9384 15.74 15.23 -.17 -16.0UDR N UDR 1.29f 3.4 23 40.71 32.88 1618 37.47 7206 37.63 36.77 +.70 -2.7UFP Tch Q UFPT 26 34.00 25.88 6 30.70 38 32.50 30.40 -.40 +10.4UGI Corp N UGI 1.04f 2.1 10 51.92 42.51 1065 48.81 4903 50.79 48.17 -1.63 +4.0UMB Fn Q UMBF 1.16 1.5 22 80.60 62.27 160 79.91 833 80.32 77.01 +2.58 +11.1UMH Prop N UMH .72 4.9 28 17.50 11.38 142 14.67 1212 14.95 14.39 +.22 -1.5UMH pfB N UMHpB 2.00 7.6 28.16 25.92 18 26.40 35 26.44 26.15 +.28 -3.4UMH pfC N UMHpC 1.69 6.6 28.46 24.56 16 25.48 46 25.57 25.15 +.17 -6.2UQM Tech A UQM 1.79 .71 212 .97 892 1.10 .90 -.04 -30.1sUSEcology Q ECOL .72 1.2 40 62.80 44.50 37 61.85 412 62.80 60.45 +.55 +21.3sUS FdsHl n N USFD 24 37.65 25.43 1117 37.26 10079 37.65 36.27 +.81 +16.7USGlobInv Q GROW .03 1.4 7.49 1.25 86 2.15 351 2.41 2.14 -.19 -44.9sUSPhysTh N USPH .92 1.0 53 97.85 56.50 57 94.35 229 97.85 93.95 +.20 +30.7US Silica N SLCA .25 .8 38 38.70 23.75 3256 29.73 8975 30.99 29.22 -.48 -8.7USA Cmp N USAC 2.10 11.5 19.33 14.55 371 18.30 1148 18.63 18.09 -.21 +10.6USA Tech h Q USAT 14.00 4.50 570 13.50 3220 13.95 13.20 +.15 +38.5USA Trk Q USAK 29.15 6.06 37 23.36 536 23.88 22.05 -.22 +28.8Usaa USA Vl N ULVM 55.24 48.81 4 53.21 21 53.21 52.36 +.94 +2.3sUsaa SCVal N USVM 55.09 47.00 3 54.93 18 55.09 54.26 +.83 +8.3USAA IntlVl N UIVM 55.54 49.30 3 50.91 16 51.22 50.57 +.41 -1.0Usaa EMVl N UEVM 56.13 48.97 4 50.82 17 51.41 50.51 +.50 -1.1Usaa STrBd N USTB 54.88 49.34 2 49.53 16 49.55 49.45 -.03 -1.1Usaa IntBd N UITB 50.30 48.09 3 48.43 18 48.55 48.39 -.12 -3.5USANA s N USNA 30 121.15 52.80 165 118.20 832 119.15 115.50 +3.25 +59.6USCF Oil n N USOU 75.96 22.66 8 55.18 64 56.14 51.59 +.63 +28.4USCF ShOil N USOD 26.29 5.50 2 7.36 35 7.80 7.22 +.02 -35.0sUSCF shpei N BUY 27.04 23.45 1 27.74 1 27.74 27.72 +.74 +9.5USCF shpen N BUYN 27.83 23.45 27.79 0 27.79 27.79 +.89 +7.3USD Ptrs N USDP 1.41f 13.0 12.00 9.00 26 10.85 275 11.20 10.80 -.25 -3.6USG N USG 23 42.14 25.60 1485 41.44 4951 41.72 40.93 +.03 +7.5UTStarcm Q UTSI 17 6.51 1.97 67 4.53 352 4.66 4.46 -.05 -19.5sUbiquiti Q UBNT .17 .2 23 85.97 47.78 185 85.06 978 86.00 83.01 +.85 +19.8UltaBeauty Q ULTA 26 314.86 187.96 1100 253.06 6153 259.62 244.43 +7.91 +13.1sUltimSoft Q ULTI 274.38 181.59 216 264.60 1178 274.38 259.21 -1.34 +21.2UltraClean Q UCTT 7 34.59 15.36 851 17.73 4791 19.09 17.10 -.94 -23.2UltPetro n Q UPL 12.39 1.54 3985 1.93 24392 2.03 1.62 +.14 -78.7sUltragenyx Q RARE 80.99 41.67 654 79.35 3740 80.99 70.90 +5.62 +71.1Ultralife Q ULBI 28 10.95 5.80 34 9.90 197 10.95 9.75 -.30 +51.1tUltrapar N UGP .55e 4.2 26.48 11.79 1095 13.12 4970 13.96 11.79 -.54 -42.3sUmpqua Q UMPQ .80f 3.2 24 24.81 16.77 2873 24.86 9392 24.89 23.79 +.99 +19.5sUndrArm s N UAA 42 24.70 11.40 6038 24.31 48916 24.70 21.43 +2.95 +68.5sUnAr C wi N UA 22.58 10.36 4481 22.40 31700 22.58 19.42 +3.07 +68.2sUniQure Q QURE 38.50 4.90 353 37.00 1551 38.50 34.01 +1.71 +88.9UnicoA Q UNAM 11.30 7.17 4 8.40 23 8.50 7.80 +.25 -1.8Unifi N UFI 15 39.21 27.98 45 32.37 301 33.48 32.22 +.09 -9.8sUniFirst N UNF .15 .1 26 187.75 135.95 75 182.35 380 187.75 180.00 +2.81 +10.6UnilevNV N UN 1.43e 2.6 61.62 51.56 1223 55.99 6734 56.39 55.13 +.07 -.6Unilever N UL 1.48e 2.7 60.13 50.74 722 55.46 3741 55.93 54.72 +.09 +.2UnionAc un N LTN/U 10.30 10.00 10.30 17 10.30 10.29 +2.6sUnionBkVA Q UBSH 1.20 2.8 23 42.31 30.45 430 42.12 2422 42.31 41.18 +.68 +16.5UnionBkVT Q UNB 1.20 2.2 26 55.00 40.05 5 53.55 23 53.60 51.10 +1.55 +1.1UnionPac N UNP 2.92 2.0 11 148.03 101.06 4802 144.52 25116 147.95 140.16 -2.40 +7.8UniqueF n A UFAB .60 6.7 11 10.55 7.05 12 8.90 50 9.24 8.86 -.29 +19.9Unisys N UIS 13.90 6.90 423 13.20 2288 13.25 12.25 +.85 +62.0Unit N UNT 12 26.82 15.29 340 21.83 1612 22.25 20.39 +.71 -.8UnBnOH Q UBCP .52 4.0 18 14.00 11.33 3 13.10 19 14.00 13.10 -.02 -1.1UtdBOH Q UBOH .48 2.2 12 23.50 20.35 0 21.80 8 22.50 21.70 -.65 -1.8UBSI Q UBSI 1.36 3.6 22 41.45 31.70 397 37.40 2229 37.50 36.45 +.74 +7.6sUtdCmtyBc Q UCBA .40 1.4 28.85 18.20 2 27.70 32 28.85 27.25 +.40 +34.8sUtdCmBks Q UCBI .60f 1.8 22 34.10 24.47 297 33.89 1485 34.18 32.72 +1.11 +20.4sUCmntyFn Q UCFC .24 2.2 19 10.95 7.81 228 10.84 1710 10.95 10.59 +.27 +18.7UtdContl N UAL 10 81.39 56.51 2708 69.99 16186 70.53 67.93 +.74 +3.8UtdFnBcp Q UBNK .48 2.7 16 19.35 15.47 73 17.57 554 17.82 17.54 -.06 -.4sUtdFire Q UFCS 1.24f 2.2 35 58.46 38.95 53 56.83 638 58.46 53.92 +2.77 +24.7UtdInsur Q UIHC .24 1.2 21.45 13.60 61 20.46 415 20.60 19.92 +.10 +18.6sUtdMicro N UMC .09e 3.2 2.85 1.96 796 2.78 5277 2.85 2.73 +.01 +16.3UtdNtrlF Q UNFI 12 52.69 29.53 1649 39.85 7402 47.03 38.75 -6.49 -19.1UPS B N UPS 3.64 3.1 20 135.53 101.45 2857 116.60 15102 118.27 115.74 -.65 -2.1UtdRentals N URI 9 190.74 100.62 480 166.80 4315 167.75 160.82 +3.53 -3.0USecBcCA Q UBFO .36 3.2 24 11.65 8.45 6 11.15 76 11.25 10.80 +.30 +1.4USNatGas N UNL 10.28 8.54 9 9.44 31 9.53 9.39 -.09 +2.8US12MoOil N USL 25.74 15.45 70 23.61 163 23.75 23.18 +.06 +12.8sUSAntimny A UAMY .48 .20 204 .48 1358 .48 .29 +.17 +48.4US Bancrp N USB 1.20 2.3 14 58.50 48.49 4811 52.05 31663 52.19 50.61 +1.29 -2.9sUS Bcp pfA N USBpA 35.49e 3.8 932.27 873.48 0 933.00 1 933.00 933.00 +.73 +5.1US Bcp pfH N USBpH .89e 3.8 24.55 21.61 22 23.37 156 23.48 22.88 +.40 +3.5US Bcp pfM N USBpM 1.63 5.8 30.27 27.24 171 28.23 736 28.31 28.04 +.12 US Bcp pfO N USBpO 1.29 5.0 26.50 23.95 12 25.80 211 25.82 25.43 +.22 +2.1US Brent N BNO 22.42 11.88 265 21.29 1335 21.56 20.59 -.04 +17.6US Cellular N USM 48 41.82 32.06 86 36.76 447 36.90 35.96 +.86 -2.3US Cellu60 N UZA 1.74 6.8 26.26 23.80 14 25.60 162 25.73 25.52 -.02 +1.4US Cellu 63 N UZB 1.81 6.9 26.95 24.46 26 26.18 139 26.20 25.51 +.61 +1.8US Cell64 N UZC 1.81 6.8 27.50 24.55 18 26.44 143 26.45 25.50 +.95 +2.0USCmdtyFd N USCI 45.44 36.98 33 44.78 372 45.04 44.21 +.02 +5.3USDslHtOil N UHN 21.76 12.90 11 20.58 72 20.70 20.16 -.06 +6.4US Engy rs Q USEG 1.96 .60 10 1.22 144 1.31 1.20 -.05 -18.7US GasFd N UGA 36.45 22.30 5 33.80 80 34.05 32.94 -.34 +6.1USCoppFd N CPER 21.26 16.00 9 20.92 48 21.00 19.80 +1.27 -.7sUSAgriFd N USAG 18.21 15.87 17.38 5 18.21 17.22 -.37 +5.3USLime Q USLM .54 .6 25 101.40 70.56 7 84.97 24 85.75 81.55 +2.78 +10.2US NGas rs N UNG 27.92 20.40 2244 23.49 14735 23.99 23.25 -.54 US OilFd N USO 14.74 8.65 15834 13.27 89154 13.39 13.00 +.02 +10.5US ShrtOil N DNO 81.00 45.69 4 50.44 25 51.55 50.25 +.13 -11.2USSteel N X .20 .5 22 47.64 19.75 6040 37.16 36454 38.63 36.40 -.53 +5.6UtdTech N UTX 2.80 2.2 22 139.24 109.10 2762 127.61 14006 127.69 125.14 +1.80 UtdTherap Q UTHR 7 152.55 100.57 358 111.89 1733 112.11 107.28 +4.90 -24.4UtdGrdian Q UG 1.50e 8.1 28 21.33 14.25 2 18.55 18 18.75 17.50 +.60 +.3sUtdhlthGp N UNH 3.60f 1.4 23 250.79 176.42 3035 250.68 12645 251.50 241.91 +7.33 +13.7UnitGrp Q UNIT 2.40 10.7 58 27.78 13.81 1311 22.50 10035 22.64 21.25 +1.39 +26.5UNITIL N UTL 1.46 3.0 25 52.84 40.92 40 48.01 254 48.68 47.44 +.03 +5.2UnityBcp Q UNTY .28f 1.2 18 24.25 15.35 8 22.95 41 23.40 22.65 -.45 +16.2UnityBio n Q UBX 20.48 12.75 73 14.18 580 15.30 13.16 -.93 -14.8Univar n N UNVR 52 31.95 25.79 324 27.54 3372 28.20 27.46 -.17 -11.0UnvslCp N UVV 3.00f 4.7 9 68.25 45.95 218 64.25 1319 67.70 64.20 -1.55 +22.4UnivDisp Q OLED .24 .2 59 209.00 86.85 1038 96.65 5259 101.88 94.90 -2.90 -44.0UnvElc Q UEIC 20 72.50 26.97 92 29.95 483 31.40 29.60 -.30 -36.6UnivFor s Q UFPI .35e .9 22 39.58 25.93 219 39.08 1250 39.13 37.21 +1.71 +3.9UnvHR N UHT 2.64 4.2 37 84.90 53.00 21 63.04 174 63.98 61.93 +.74 -16.1UnivHlthS N UHS .40 .3 15 128.15 95.26 855 115.30 4242 117.03 114.30 +1.15 +1.7Univ Insur N UVE .64a 1.8 12 36.85 15.08 114 36.50 681 36.85 35.60 +.90 +33.5sUnvLogist Q ULH .42f 1.6 19 25.70 13.80 49 25.55 303 25.75 24.85 +.55 +7.6UnvSecInst A UUU 3.50 1.15 60 1.35 145 1.45 1.30 +.03 -20.6UnvStainls Q USAP 57 31.20 17.30 55 25.08 427 26.54 24.68 +.15 +17.1UnivTInst N UTI .08 2.6 3.80 2.21 22 3.11 81 3.31 3.02 -.03 +29.6UnivstPa Q UVSP .80 2.8 17 32.35 26.61 69 28.55 582 28.95 27.90 +.30 +1.8UnumGrp N UNM .92 2.3 2 58.73 36.91 1555 39.35 9836 39.64 37.98 +.23 -28.3sUnumTh n Q UMRX 14.24 10.15 307 12.97 1978 14.24 12.00 +.47 +16.7UplandSoft Q UPLD 36.37 18.52 119 34.42 839 35.82 33.52 -.75 +58.9Ur-Energy A URG 73 .79 .50 201 .73 1928 .77 .69 +.03 +6.7UraniumEn A UEC 2.00 .96 882 1.72 7885 1.80 1.58 +.13 -2.8UrbnEdg n N UE .88 3.9 26 26.19 19.51 1000 22.35 4242 22.48 21.48 +.55 -12.3UrbanOne Q UONE 4.85 1.25 42 2.75 843 4.30 2.16 -.15 +48.6UrbanOnD Q UONEK 2.45 1.35 22 2.10 233 2.35 1.90 +.10 +20.0sUrbanOut Q URBN 24 47.22 16.19 2026 46.42 12992 47.22 42.81 +3.62 +32.4UrogenP n Q URGN 69.57 14.52 114 58.00 622 61.82 57.33 -2.22 +55.9UrstdBid N UBP 1.06f 6.1 17 18.92 15.36 1 17.30 7 17.72 17.20 -.30 +2.1UrsBidA N UBA 1.08f 4.9 17 23.94 17.20 61 21.85 429 22.43 21.84 -.09 +.5UrsBid pfG N UBPpG 1.69 6.7 26.60 24.78 7 25.06 35 25.15 24.92 +.15 -4.7UrstBid pfH N UBPpH 1.56 6.5 26.88 22.97 22 23.84 39 24.04 23.16 +.19 -8.8UtahMed Q UTMD 1.08 1.0 109.65 67.00 17 103.95 87 105.95 102.00 -.65 +27.7

- V -:VBI Vac n Q VBIV 5.10 2.82 70 3.01 579 3.10 2.92 -.07 -29.5VEON Q VEON .28e 12.5 4.47 2.20 3052 2.24 15344 2.43 2.21 -.15 -41.7sVF Corp N VFC 1.84 2.2 44 84.56 54.51 2021 83.67 12082 84.56 81.55 +2.80 +13.1VICI Pr n N VICI 21.33 17.58 6320 20.44 24635 20.88 19.91 +.56 -2.2VOC EnTr N VOC .47e 9.3 11 6.66 3.15 26 5.06 193 5.50 5.00 -.31 -14.5VOXX Intl Q VOXX 6 9.00 4.64 73 5.45 408 5.70 5.40 -.25 -2.7VSE Corp s Q VSEC .32f .6 19 59.90 40.07 26 50.00 167 51.09 49.28 -.05 +3.2VaalcoE N EGY 2.66 .68 739 2.35 5195 2.39 2.07 +.06 +237.2sVailRsrt N MTN 5.88 2.1 28 276.91 197.48 843 275.25 2902 288.83 246.05 +29.79 +29.5Vale SA N VALE .29e 2.1 13 15.24 7.65 28819 13.75 148129 14.73 13.43 -.28 +12.4sValeantPh N VRX 7 25.52 10.94 10593 25.79 60710 26.09 21.73 +3.71 +24.1Valerits hn Q VLRX 7.20 1.19 349 1.61 1695 1.65 1.40 +.08 -43.5sValeroE N VLO 3.20 2.7 32 126.98 63.77 3739 119.72 16907 126.98 119.21 -4.06 +30.3ValeroEPt N VLP 2.03f 5.1 14 48.66 33.25 87 40.15 285 42.59 39.93 -1.94 -9.8Valhi N VHI .08 1.4 51 9.24 2.13 137 5.62 1112 6.17 5.62 -.57 -8.9sValidus N VR 1.52 2.2 15 67.96 41.15 271 67.85 2166 67.96 67.75 +.08 +44.6Validus pfA N VRpA 26.12 24.12 19 25.61 42 25.69 25.34 +.18 -1.2Validus pfB N VRpB 26.23 24.15 19 25.42 134 25.45 25.09 +.31 -.8VlyNBcp N VLY .44 3.3 23 13.38 10.61 3116 13.26 11119 13.36 12.92 +.34 +18.2VlyNBc pfA N VLYpA 1.56 5.8 31.79 25.83 8 26.85 28 26.85 26.45 +.40 -3.2sVlyBcp pfB N VLYpB 28.11 24.99 4 26.32 128 28.11 25.83 +.43 -.5Valmont N VMI 1.50 1.0 22 176.35 137.90 89 154.10 398 154.60 147.53 +5.90 -7.1ValueLine Q VALU .76 3.7 19 22.58 13.26 6 20.51 21 22.01 19.11 -1.49 +6.0Valvoline n N VVV .30 1.4 25.63 19.86 1457 20.90 6121 21.20 20.60 +.24 -16.6VanEMGold N OUNZ 13.44 11.93 18 12.77 247 12.81 12.69 +.04 -.6VanEGold N GDX .06e .3 25.58 20.84 14762 22.36 105781 22.60 22.24 +.05 -3.8VnE LgFl n N LFEQ 28.49 24.56 29 27.03 44 27.04 26.76 +.36 +2.7VanE Grn n N GRNB 27.50 25.87 2 26.03 18 26.12 25.95 +.07 -3.6VnEkSteel N SLX .40e .8 51.92 35.06 7 48.89 279 50.26 48.26 +.24 +6.6VnEkHiIn rs N YMLP 25.49 20.51 6 22.01 115 22.34 22.00 +.03 -5.7sVanE Env N EVX .53e .6 92.00 77.29 90.71 2 92.00 89.75 +.94 +4.4VanE EMHi N HYEM 1.57 6.8 24.95 23.03 32 23.10 330 23.16 23.04 +.02 -5.6VanEHiYM N HYD 1.45 4.6 31.49 30.22 243 31.31 2109 31.37 31.25 +.02 +.4VanE ChiBd N CBON .68e 24.34 21.60 23.77 2 23.77 23.64 +.22 +4.7VnEkShHY N SHYD .81 3.3 25.30 24.04 14 24.43 125 24.54 24.34 +.06 +1.0VnEkRus N RSX .01e 24.33 18.11 6861 21.02 27212 21.65 20.79 -.38 -.9VanE BDC N BIZD 1.47e 8.7 18.38 15.39 30 16.95 592 16.95 16.70 +.16 +2.1VEckPfSec N PFXF 1.24e 6.4 20.27 18.60 288 19.33 675 19.37 19.18 +.15 -1.7VanE FallA N ANGL 1.63e 4.7 30.39 28.75 197 28.97 1810 29.03 28.81 +.14 -3.3tVanE IntHY N IHY 1.26 5.1 26.20 24.44 13 24.61 870 24.71 24.44 +.08 -4.0VanE Reit N MORT 2.36e 8.0 25.41 21.20 14 23.63 70 23.64 23.41 +.20 -1.8VnEkCfMun N XMPT 1.35 5.3 27.65 24.80 33 25.24 297 25.34 25.15 -.10 -5.2tVanE EmM N EMAG .92 4.4 22.45 20.56 0 20.81 2 20.81 20.56 -.04 -4.7VanE IGFlt N FLTR .15e .6 25.42 25.15 450 25.27 1079 25.29 25.25 tVanE EMBd N EMLC .98 5.6 19.91 17.40 6190 17.53 35920 17.70 17.40 -.09 -7.6VanEAltEn N GEX 1.07e 1.8 64.75 57.00 1 60.25 9 60.97 60.10 -.69 -1.5VEckMun N PRB .15e .6 24.68 24.08 1 24.44 3 24.44 24.20 +.21 +.6VnEkSMu N SMB .20 1.2 17.67 17.05 58 17.24 328 17.32 17.18 +.05 VanE LgMu N MLN .62 3.1 20.43 19.41 41 19.80 394 19.85 19.76 -.01 -2.6VanEIntMu N ITM .54 2.3 24.33 23.25 559 23.52 2622 23.56 23.48 -2.3VnEkHiInInf N YMLI 1.20 9.2 15.10 11.07 5 13.01 11 13.28 13.01 -.07 -3.1VanE GenDr N GNRX 26.68 20.60 0 25.06 2 25.28 25.06 +.22 +3.1sVanE OilR N CRAK 33.85 22.80 4 33.29 106 33.85 33.04 -.05 +8.4V IntMoat N MOTI 36.88 32.66 7 33.78 73 34.09 33.54 +.18 -1.0VEckNucl N NLR 1.72e 3.5 54.27 45.37 0 49.59 4 50.10 49.28 -.44 +1.1sVnEkGlSpin N SPUN 25.87 21.84 25.83 1 25.87 25.47 +.74 +6.9VanEChAMC N CNXT 37.10 29.59 4 33.02 18 33.93 32.60 -.03 -4.6VanE Israel N ISRA .44e 1.4 32.31 27.63 3 32.22 36 32.22 31.80 +.36 +6.1VanEWMoat N MOAT .41e .9 46.20 38.21 53 43.84 662 43.84 42.97 +.95 +3.3VanE UncOG N FRAK .06e .4 17.99 12.59 15 16.75 46 16.92 16.24 +.01 +7.0VnEkSemi N SMH .58e .5 114.55 80.92 4741 109.97 24451 112.00 108.90 +.44 +12.4VnEkRtl] N RTH 1.39e 1.4 103.87 77.47 4 100.69 265 100.69 97.21 +3.87 +10.2

VanE GenD Q GNRX 64.65 53.83 14 60.02 117 60.03 58.29 +1.53 +1.2VanE Agri N MOO 1.10e 1.7 65.86 54.42 30 63.99 768 64.04 62.88 +1.10 +3.9VEckOilSvc N OIH .47e 1.7 29.87 21.70 5869 27.07 33494 27.78 26.45 +.01 +3.9VanE VecBi Q BBH 136.83 111.36 17 120.44 185 120.64 117.20 +.64 -3.3VnEkRusSC N RSXJ .81e 2.2 44.21 36.01 16 37.53 20 38.04 37.42 -.19 -8.4VEckVcREr N REMX .50a 2.0 32.97 16.73 78 25.27 348 25.74 25.16 -.59 -16.0VEckChina N PEK 1.41e 1.1 54.26 40.26 3 45.97 24 47.00 45.90 -.02 -4.8tVnEkIndSC N SCIF .57e 1.1 72.57 50.20 60 52.41 345 52.75 50.20 -1.19 -22.7VanE Egyp N EGPT 40.97 26.30 28 34.14 590 35.32 33.57 -1.56 +4.4VEckPoland N PLND .29e 1.7 21.80 16.29 9 17.41 19 17.47 17.00 +.60 -11.9VanE JrGld N GDXJ 37.76 29.84 5961 32.78 26586 33.14 32.64 -.02 -4.0VanE Coal N KOL .13 .8 18.49 12.56 75 17.30 331 17.55 17.06 +.38 +7.9VnEk Viet N VNM .32e 1.8 20.50 14.03 190 17.49 1934 17.79 17.33 +.21 -2.2tVanEBrzSC N BRF 26.12 17.34 24 19.07 156 20.19 17.34 -.72 -18.7VanEIndo N IDX .25e 1.1 26.90 20.82 76 22.80 153 23.44 22.58 -.18 -8.2VanENatRs N HAP .64e 1.7 39.67 32.28 21 38.24 50 38.31 37.69 +.48 +3.0VanE VAfr N AFK .53e 2.1 27.39 21.35 7 24.70 20 25.00 24.41 +.07 -.6VanE Gam N BJK 1.07e 2.2 50.35 38.99 15 48.22 39 49.62 48.18 -1.20 +3.4VandaPhm Q VNDA 20.40 11.90 215 18.05 1617 18.15 17.25 +.35 +18.8VangLTBd N BLV 3.92e 4.2 95.98 86.51 78 87.82 2267 88.60 87.33 -.82 -7.6VangIntBd N BIV 2.17a 2.7 85.85 79.91 1567 80.55 4515 80.85 80.41 -.22 -3.9VangSTBd N BSV 1.08e 1.2 80.25 77.83 3188 78.12 14058 78.19 78.01 +.06 -1.2VangTotBd N BND 2.06e 2.3 82.71 78.30 1977 78.87 12925 79.11 78.69 -.22 -3.3VangExDur N EDV 4.81e 3.2 123.85 107.64 21 112.34 215 113.55 110.88 -1.04 -7.1sVangMegG N MGK 1.33e 1.1 121.61 99.11 104 121.24 619 121.61 119.66 +1.90 +8.9VangMegV N MGV 1.53e 2.0 81.59 68.90 58 76.92 287 76.96 75.51 +1.29 +.6VanHiDvY N VYM 2.10e 2.4 90.93 77.58 562 85.98 3130 85.99 84.68 +1.35 +.4VangIntHi Q VYMI 2.17e 3.3 72.32 62.12 53 65.16 299 65.65 64.82 +.30 -2.7VangIntDiv Q VIGI 1.11e 1.7 70.39 60.59 29 66.83 231 67.35 66.44 +.42 +.8VangEMGv Q VWOB 2.82 3.7 81.69 75.31 45 75.55 318 75.99 75.45 -.15 -5.9sVangEMI N VXF 1.13e .9 120.82 99.37 577 120.53 2420 120.82 118.15 +2.32 +7.9sVangGrth N VUG 1.38e .9 153.11 125.79 438 152.69 3032 153.11 150.66 +2.40 +8.6VangLgCp N VV 1.84e 1.4 131.68 110.22 637 127.95 2466 128.00 126.14 +2.11 +4.4VangMidC N VO 1.76e 1.1 164.17 140.54 240 160.92 1297 161.03 158.11 +2.71 +4.0sVangSmCp N VB 1.63e 1.0 159.31 131.25 602 159.03 3991 159.31 155.89 +2.91 +7.6sVangSCG N VBK 1.19e .7 179.14 141.75 107 178.54 747 179.14 174.83 +3.07 +11.0sVangSCV N VBR 1.96e 1.4 139.50 118.55 184 139.46 1003 139.50 136.60 +2.86 +5.0VangTSM N VTI 2.17e 1.5 146.87 123.48 1084 143.91 10303 144.00 141.73 +2.41 +4.9VangValu N VTV 2.05e 1.9 113.46 95.89 1726 107.09 6210 107.11 105.09 +1.86 +.7VangSP500 N VOO 3.81e 1.5 263.37 220.42 1517 255.57 10416 255.70 251.87 +4.16 +4.2VangMCVal N VOE 1.76e 1.6 117.97 101.45 208 112.58 1247 112.58 110.69 +1.88 +.9sVangMCGr N VOT .82e .6 137.70 115.92 246 137.39 677 137.70 134.84 +2.41 +7.6VangREIT N VNQ 3.08e 3.8 86.14 72.05 2773 80.20 21067 80.30 79.11 +.96 -3.4VangDivAp N VIG 1.82e 1.7 108.99 91.60 383 104.85 3485 104.87 103.01 +1.95 +2.8V exUSRE Q VNQI 2.41e 3.9 65.20 55.40 150 61.44 1134 61.74 61.08 +.86 +1.6VangAllWld N VSS 2.83e 2.3 127.14 106.63 605 121.78 1010 122.18 120.50 +1.63 +2.1VangAllW N VEU 1.34e 2.5 58.90 49.58 1804 54.36 10133 54.76 54.08 +.27 -.6VangEmg N VWO 1.10e 2.4 50.99 40.29 11903 45.10 62769 45.83 44.74 -.01 -1.8VangPacif N VPL 1.37e 1.9 77.96 64.78 250 73.70 1151 74.00 73.19 +.69 +1.1VangEur N VGK 1.71e 2.9 63.60 54.60 3514 58.72 27824 59.16 58.32 +.27 -.7VangTEBd N VTEB .28e 52.07 50.36 442 50.88 5454 50.93 50.81 +.02 -1.5sVang500Gr N VOOG 1.62e 1.1 150.17 121.86 43 149.73 343 150.17 147.79 +2.25 +9.3Van500Val N VOOV 2.01e 1.8 116.72 99.89 20 108.83 122 108.83 106.76 +1.96 -1.0sVanSC600V N VIOV 1.66e 1.1 144.87 114.49 12 144.45 65 144.87 141.28 +3.36 +9.2sVanSC600G N VIOG 1.13e .7 165.97 128.05 15 165.32 143 165.97 162.00 +3.41 +13.3sVangSC600 N VIOO 1.19e .8 155.71 121.82 35 155.38 214 155.71 151.97 +3.62 +11.5sVanMC400V N IVOV 1.50e 1.2 126.33 109.00 14 126.38 62 126.38 124.00 +2.19 +3.8sVanMC400G N IVOG 1.16e .8 142.93 118.23 11 143.47 62 143.49 139.87 +3.65 +7.8sVanMC400 N IVOO 1.57e 1.2 134.85 113.66 14 135.16 85 135.17 132.10 +2.97 +5.7VanShTTr Q VGSH .79a 1.3 60.93 59.70 410 59.84 4589 59.87 59.79 -.02 -.7VanSTCpB Q VCSH 1.71 2.2 80.41 77.84 1540 78.00 7048 78.09 77.93 -.04 -1.6VanTotBd n Q VTC 2.43 3.0 88.99 80.57 3 80.98 20 81.21 80.78 -.26 -4.7VangR3K Q VTHR 2.14e 1.7 131.16 110.45 2 128.46 24 128.46 126.76 +2.13 +4.6sVanR2KGr Q VTWG .84e .6 151.98 117.80 10 151.02 59 151.98 148.05 +2.35 +11.5sVanR2KV Q VTWV 1.78e 1.5 117.17 97.33 3 116.94 21 117.17 115.05 +1.84 +6.7sVangR2K Q VTWO 1.45e 1.1 134.30 107.77 31 133.72 254 134.30 131.25 +2.03 +9.3sVanR1KGr Q VONG 1.64e 1.1 150.92 120.63 25 150.60 319 150.92 148.17 +2.71 +9.1VanIntTTr Q VGIT 1.09 1.7 65.53 61.81 104 62.36 800 62.50 62.19 -.09 -2.5VanR1KV Q VONV 2.43e 2.2 114.79 99.80 26 108.45 175 108.50 106.53 +1.76 -.1VangR1K Q VONE 2.16e 1.7 131.36 110.43 24 128.11 94 128.13 126.25 +2.21 +4.6VanMtgBSc Q VMBS 1.15 2.2 53.14 50.79 807 51.14 6700 51.28 51.08 -.10 -2.5VanLTCpB Q VCLT 3.51 4.0 96.52 86.90 85 87.65 765 88.29 87.25 -.55 -8.5VanLTTrs Q VGLT 1.77 2.4 79.71 71.47 31 73.48 686 74.05 72.85 -.44 -5.8VanIntCpB Q VCIT 2.60 3.1 88.76 82.81 564 83.36 4565 83.60 83.15 -.14 -4.6VangSTInfl Q VTIP .74e 1.5 49.66 48.52 398 48.99 2765 49.18 48.89 +.3VangFTSE N VEA 1.10e 2.5 47.89 40.88 7189 44.85 41481 45.08 44.52 +.35 VanTIntBd Q BNDX .52a 1.0 55.28 53.84 764 54.11 7608 54.44 54.08 -.26 -.5VanTIntStk Q VXUS 1.54e 2.7 61.17 51.48 495 56.69 3884 57.06 56.36 +.30 -.2sVangCnD N VCR 2.03e 1.2 172.49 138.69 52 172.31 337 172.49 167.09 +5.75 +10.5VangCnS N VDC 3.69e 2.8 151.29 126.78 130 132.63 530 132.63 129.45 +2.99 -9.2VangEngy N VDE 2.37e 2.2 109.79 83.80 122 105.86 1038 106.75 103.43 +.47 +7.0VangFncl N VFH .90e 1.3 75.48 59.92 545 71.40 2170 71.57 69.47 +1.58 +1.9VanHC Etf N VHT 1.96e 1.2 171.30 142.82 78 162.16 597 162.18 158.44 +3.16 +5.2VangIndl N VIS 2.25e 1.6 151.28 125.63 79 144.02 514 144.04 141.09 +2.61 +1.2sVangInfT N VGT 1.61e .9 190.13 139.43 355 187.88 2466 190.13 186.31 +1.56 +14.1VangMat N VAW 2.12e 1.5 144.65 120.06 59 137.83 592 138.37 134.67 +3.53 +.8VangUtil N VPU 3.41e 3.1 125.54 104.82 84 109.20 686 113.10 108.48 -3.32 -6.3VangTel N VOX 3.14e 3.7 96.48 81.62 40 84.77 423 84.93 83.49 +1.55 -7.0VantEng n Q VEAC 9.97 9.62 9.87 3 9.89 9.84 +.01 +1.5VantEng wt Q VEACW 1.62 1.05 1.19 -.8VantEn un Q VEACU 10.40 9.97 10.36 35 10.40 10.25 -.04 +1.7VarexImag Q VREX 43.76 27.80 127 37.10 808 37.96 36.64 -.21 -7.6VarianMed N VAR 93 130.29 95.23 582 121.67 2562 123.39 119.70 +1.54 +9.5sVaronis Q VRNS 82.00 33.60 341 78.30 1954 82.00 75.10 -.45 +61.3VascuBio Q VBLT 9.05 2.01 250 2.50 7484 3.10 2.10 +.38 -64.8tVaxart rs Q VXRT 11.88 2.76 29 3.49 1065 4.51 2.76 -1.75 -43.9VectoIQ un Q VTIQU 10.05 9.97 117 10.00 951 10.03 10.00 -.01 VectorGp N VGR 1.60b 8.1 24 23.14 18.70 754 19.76 4790 19.80 19.25 +.37 -11.7sVectren N VVC 1.80 2.6 28 70.90 57.48 1204 70.50 6040 70.90 70.36 +.17 +8.4Vectrus N VEC 15 41.48 25.17 51 31.92 516 32.62 31.03 -.47 +3.5VedantaLtd N VEDL 1.20e 8.2 21.99 14.29 587 14.59 2533 15.14 14.51 -.21 -30.0VeecoInst Q VECO 33.40 10.85 629 18.25 2253 18.40 17.00 +.85 +22.9sVeevaSys N VEEV 89 82.66 52.17 998 79.53 7163 82.66 78.33 -.25 +43.9VenatorM n N VNTR 26.90 17.03 194 18.04 2244 18.20 17.52 +.42 -18.4Ventas N VTR 3.16 5.8 15 72.36 46.55 1263 54.84 9533 55.54 53.95 -8.6VentasR 43 N VTRB 1.36 5.4 25.80 24.15 3 25.01 47 25.19 24.95 +.11 -.6sVBradley Q VRA 43 14.93 6.99 892 14.74 5689 14.93 11.86 +2.72 +21.0Veracyte Q VCYT 9.80 5.23 198 7.57 1064 8.00 7.05 -.31 +15.9sVerastem Q VSTM 6.43 1.92 2103 5.68 13912 6.43 5.02 +.35 +85.0Vereit N VER .55 7.7 8.75 6.52 5558 7.18 41096 7.19 6.97 +.13 -7.8Vereit pf N VERpF 1.68 6.5 27.05 24.43 88 25.72 288 25.80 25.41 +.19 +.6VeriFone N PAY 17 23.14 14.90 1636 22.80 11228 22.85 22.73 +.04 +28.7Vericel Q VCEL 14.75 2.55 738 13.15 5850 14.40 12.65 -1.25 +141.3sVerintSys Q VRNT 45.00 37.05 459 44.45 2449 45.00 42.20 +1.60 +6.2sVerisign Q VRSN 36 137.65 90.49 654 137.87 4211 138.26 132.25 +5.30 +20.5sVerisk Q VRSK 38 109.59 78.97 1001 109.06 4595 109.59 106.04 +1.79 +13.6sVeritex Q VBTX 28 32.73 23.84 164 32.74 852 32.85 30.87 +1.55 +18.7Veritiv N VRTV 45.50 20.35 48 35.75 248 36.05 33.75 +1.95 +23.7Veritone n Q VERI 74.92 7.76 92 21.40 630 22.30 19.60 +.41 -7.8VerizonCm N VZ 2.36 4.8 7 54.77 42.80 15396 49.18 69760 49.26 47.73 +1.37 -7.1VerizonC 54 N VZA 1.48 5.7 27.23 25.39 17 26.00 133 26.14 25.93 -.09 -1.4VermilnE g N VET 2.03 40.59 29.91 177 35.30 859 35.94 34.14 -.32 -2.8Vermillion Q VRML 2.10 .88 56 1.03 386 1.10 .95 -.05 -46.6VeronaPh n Q VRNA 25.55 10.44 5 16.50 13 16.94 15.33 -.15 +39.0Versartis Q VSAR 22.10 1.35 2165 2.15 15239 2.20 1.35 +.70 -2.3sVerso Cp N VRS 21.82 3.58 136 20.21 1448 21.82 20.03 -.28 +15.0Versum N VSM .24f .6 42.74 30.57 409 40.76 1568 41.35 40.36 +.26 +7.7VertexEn Q VTNR 1.50 .65 13 1.00 243 1.12 1.00 -.03 +5.3VertxPh Q VRTX 178.25 120.77 1658 150.55 12954 153.00 144.07 -1.50 +.5Veru Inc Q VERU 3.00 .90 47 1.97 453 2.06 1.87 -.09 +72.8ViaSat Q VSAT 80.26 57.75 545 63.44 2256 64.28 62.32 +.19 -15.2ViacomA Q VIA .80 2.5 7 42.55 28.20 53 32.20 158 32.60 31.10 +1.00 -7.7ViacomB Q VIAB .80 2.9 6 36.96 22.13 1827 27.91 12484 28.00 26.61 +1.20 -9.4ViadCorp N VVI .40 .7 27 61.85 44.90 43 54.75 337 55.40 53.50 +1.30 -1.2Viavi Q VIAV 28 11.78 8.34 3954 9.68 12668 9.95 9.58 -.09 +10.8Vical rs Q VICL 3.70 1.32 47 1.63 447 1.74 1.60 -.03 -10.9Vicon A VII .76 .30 74 .36 299 .38 .36 -.00 -10.0sVicor Q VICR 50.10 16.30 339 50.70 2010 52.05 43.90 +6.25 +142.6VicDvAcc n Q VSDA 29.50 25.49 0 28.99 0 28.99 28.99 +.96 +1.9VicMultiF n Q VSMV 29.20 24.76 1 28.19 29 28.20 27.59 +.50 +2.2Vict500VW Q CFA .44e .9 52.01 43.63 59 50.74 231 50.74 49.85 +.97 +4.0VictDisEnV Q CSF .38e .8 49.05 39.59 2 48.22 33 48.65 47.20 +1.05 +6.8Vict500EV Q CFO .47e .9 52.03 43.52 74 50.68 450 50.68 49.82 +.95 +3.9VicEM Hi n Q CEY 28.35 24.47 1 25.24 85 25.61 25.16 +.24 -3.4VictDevVol Q CIZ .01j 39.92 32.09 34 35.19 82 35.38 34.99 +.23 +.2VictIncEV Q CDC 1.09e 2.4 48.81 42.77 38 46.24 378 46.28 45.73 +.39 -.4sVictSCVol Q CSA .16e 49.26 40.61 4 49.34 126 49.34 48.34 +1.04 +7.1VictIntlVol Q CIL .15e 46.94 36.99 5 40.68 6 40.97 40.60 +.30 +.1VicEmMkt Q CEZ 31.99 27.68 1 28.33 10 28.68 28.28 +.01 -4.5VictLCHiDv Q CDL .44e 47.44 41.69 14 45.00 82 45.01 44.55 +.43 -.7sVictSCHiD N CSB .60e 46.04 39.13 0 46.04 7 46.04 45.31 +1.03 +3.2VictIntHiD Q CID .33e 38.00 33.78 5 34.75 66 35.10 34.69 +.24 -4.0VictCap n Q VCTR 13.50 9.72 60 11.38 409 12.55 10.85 -.28 -1.9ViewRay n Q VRAY 10.64 4.40 838 7.56 4124 8.00 7.13 +.21 -18.4VikingTh n Q VKTX 11.17 .88 4025 9.78 28653 10.38 8.77 +.03 +140.9VillagB&T Q VBFC 52 34.09 26.90 33.32 2 34.00 33.32 -.23 +8.7VillSupMkt Q VLGEA 1.00 3.5 17 30.31 21.95 19 28.93 183 30.09 27.50 -.18 +26.2VinaConc N VCO .66e 1.5 47.99 30.76 0 43.12 26 44.66 41.80 +.92 +16.6sVinceHlg rs N VNCE 4 12.32 3.20 21 11.91 127 12.32 11.01 +.56 +92.4ViperEnPt Q VNOM 1.92f 7.0 31 33.63 14.76 572 27.52 5944 30.33 26.39 -2.88 +18.0Vipshop N VIPS 11 19.14 7.79 7276 11.98 45992 12.60 11.79 +.02 +2.2VirTra n Q VTSI 7.36 4.14 0 4.59 11 5.00 4.59 -.41 -27.1Virco Q VIRC .06 1.3 6.05 3.95 8 4.50 45 4.80 4.45 -.10 -10.9VirnetX A VHC 8.75 2.10 152 3.35 1246 3.60 2.95 -.10 -9.5VirtuFin n Q VIRT .96 3.1 16 37.85 13.10 1436 31.00 5996 31.20 30.10 +.15 +69.4VirDynCr n N BLHY 25.49 24.24 11 24.67 44 24.72 24.28 +.14 -.5VirShUS n N VESH 24.93 21.19 22.50 1 22.55 22.50 +.31 -1.5ZweigTR N ZTR .97 8.7 14.18 10.74 61 11.23 746 11.44 11.16 +.17 -16.2VirtGblMSc N VGI 1.87 13.6 19.46 13.70 90 13.79 451 14.24 13.73 -.14 -21.2VirtusInv Q VRTS 1.80 1.4 15 135.90 99.75 27 127.10 230 131.25 126.50 -.25 +10.5VirtusIn pf Q VRTSP 1.81 1.7 113.53 93.51 0 107.33 67 109.79 107.33 -.03 +6.3Virtusa Q VRTU 52.88 27.84 161 51.63 987 52.78 49.60 +1.34 +17.1sVisa s N V .84 .6 45 136.58 92.80 5253 134.74 35905 136.58 131.43 +3.89 +18.2sVishayInt N VSH .34f 1.4 25.00 16.25 16521 24.15 51655 25.00 20.93 +3.05 +16.4sVishayPrc N VPG 37 39.66 16.55 51 39.50 347 39.66 37.80 +1.75 +57.1VistaGold A VGZ .93 .60 86 .67 633 .71 .67 -.03 -4.0VistaOutd n N VSTO 25.07 12.36 578 16.70 4013 16.90 16.38 +.26 +14.6VistaGn n Q VTGN 2.65 .69 898 1.48 2579 1.48 1.30 +.12 +33.0Visteon s Q VC 25 140.64 91.20 347 129.91 1574 130.09 126.03 +4.04 +3.8sVistraEn n N VST 24.81 15.60 2349 24.56 18891 24.81 24.06 +.22 +34.1VitalThera Q VTL 7.30 2.25 288 5.00 1060 5.45 4.75 -16.0VitaminSh N VSI 8 12.05 2.95 1497 7.05 3412 7.15 5.20 +1.85 +60.2ViveveMd n Q VIVE 8.75 1.60 214 2.52 1687 3.29 2.42 -.23 -49.3VivintSolar N VSLR 15 6.10 2.70 447 3.95 2362 4.00 3.70 -2.5Vivopwr n Q VVPR 6.69 1.02 50 2.11 193 2.55 2.00 -.31 -27.2Vivus Q VVUS 4 1.38 .33 2882 .85 6887 .87 .68 +.07 +69.4VMware N VMW 40 165.00 85.45 1883 149.64 12119 152.49 140.35 +3.71 +19.4VoceraCm N VCRA 32.23 22.43 197 28.19 1139 28.27 25.85 +1.67 -6.7tVodafone Q VOD 1.82e 7.2 32.75 25.14 3456 25.21 24621 26.69 25.14 +.18 -21.0tVolarisAv N VLRS 16.00 5.07 399 5.38 2522 5.50 5.07 +.19 -32.9VolitionRX A VNRX 4.00 1.85 9 2.36 119 2.43 2.28 -19.7VoltInfoSci A VISI 5.00 2.16 23 3.15 232 3.25 2.70 +.20 -17.1Vonage N VG 11.94 6.28 2560 11.68 8636 11.84 11.13 +.09 +14.8Vornado N VNO 2.52 3.5 25 80.92 64.14 632 71.60 5682 72.60 70.24 +.94 -8.4Vorndo pfK N VNOpK 1.43 5.7 25.79 23.64 4 24.93 354 24.93 24.34 +.66 -1.3Vorndo pfL N VNOpL 1.35 5.6 25.78 22.37 12 24.24 283 24.24 23.33 +1.01 -2.6Vornad pfM N VNOpM 1.31 5.6 25.18 21.57 35 23.42 242 23.44 22.51 +.98 -6.7Voxeljet N VJET 6.37 3.07 22 3.56 182 3.92 3.47 -.15 -22.1VoyaAsPcD N IAE 1.02 10.0 11.38 10.04 20 10.25 165 10.40 10.23 -.13 -2.2VoyaEmHi N IHD .92 10.6 9.86 8.42 49 8.67 362 8.79 8.61 -.01 -2.6VoyaFincl N VOYA .04 .1 19 55.27 34.75 1377 53.59 9408 54.67 52.13 +1.14 +8.3VoyaGlAdv N IGA 1.12 9.7 11.85 10.45 33 11.60 216 11.67 11.54 -.02 +1.5VoyaGlbDv N IGD .91 12.5 8.16 7.00 181 7.27 1324 7.29 7.18 +.04 -6.2VoyaInfra N IDE 1.46 9.3 17.66 14.35 38 15.66 249 15.73 15.17 +.44 -7.1VoyaIntHD N IID .83 12.2 7.94 6.69 34 6.81 151 6.89 6.78 +.03 -9.7VoyaPrRTr N PPR .29 5.7 5.41 4.98 217 5.10 1128 5.12 5.07 +.01 +.6VoyaNatRs N IRR .81 12.6 7.00 5.63 42 6.40 378 6.42 6.25 +.15 +2.2VoyagerT n Q VYGR 31.91 8.10 251 22.37 1988 22.98 19.88 +1.96 +34.8vTvThera n Q VTVT 8.40 .65 197 1.80 1703 2.00 1.76 -.08 -70.0VulcanM N VMC 1.12 .9 28 141.20 108.17 1209 130.04 5021 131.69 128.36 +.72 +1.3Vuzix Q VUZI 11.40 4.10 399 6.90 1726 6.95 5.93 +.60 +10.4

- W -:W&T Off N WTI .40 6.1 11 8.92 1.81 3942 6.53 16615 6.92 6.22 -.19 +97.3

Continued from previous pageNYSE, NYSE American and Nasdaq Exchanges

Continued on next page

Exch. 52-week Vol Friday Vol Weekly YTDName Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg

Exch. 52-week Vol Friday Vol Weekly YTDName Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg

MONEY & MARKET$Page 19 www.sunnewspapers.net The Sun/Saturday, June 9, 2018

- A -ARCAbio rs ABIO .53 -.01AbeonaTh ABEO 16.25 -.05Abraxas AXAS 2.48 -.10Acasti g rs ACST .69 -.01AccelrDiag AXDX 20.85 +.25AdamisPh ADMP 4.13 +.08AdestoTc n IOTS 9.30 AdmaBio ADMA 4.74 -.04Adomani n ADOM 1.28 +.07AMD AMD 15.25 +.36AehrTest h AEHR 2.80 -.04AEtern g rs AEZS 2.12 +.08Aethlon rs AEMD 1.30 +.07Agenus AGEN 3.10 AgroFresh AGFS 7.36 +.03Airgain n AIRG 8.41 -.04AkariTh rs AKTX 1.93 +.08AkersBios AKER .47 +.00Akoustis n AKTS 6.60 -.13Albireo ALBO 30.68 -.39AldeyraTh ALDX 8.45 +.10All MMA n AMMA .38 +.03AldHlPrd rs AHPI 2.39 -.06AltaMesa n AMR 7.06 +.06Amedica rs AMDA 1.05 -.01AmeriHld n AMRH 1.27 -.10AmElTech AETI 1.50 -.10Anavex rs AVXL 3.74 -.01AntaresP ATRS 2.70 ApollEnd rs APEN 6.22 -.15ApolMed n AMEH 14.65 +.38ApldDNA APDN 1.40 -.08ApricusB rs APRI .27 +.01AptoseB g APTO 4.07 +.30AquaMetal h AQMS 2.94 -.08AquaB Tc n AQB 2.94 -.06

Aradigm h ARDM 1.55 +.02Arcimoto n FUV 3.01 +.01AspenGp n ASPU 7.20 -.10AssembBio ASMB 47.62 +5.45Astrotch rs ASTC 1.71 AsureSftw h ASUR 18.02 +.07Athersys ATHX 2.74 +.01Atomera n ATOM 5.44 -.19AttisInd hn ATIS .45 -.01Attunity ATTU 11.74 +.06AutoWeb AUTO 4.01 +.29AveThera n ATXI 4.30 +.01AVEO Ph h AVEO 2.27 +.05AvidBios rs CDMO 3.27 -.04AvistaHl n AHPA 10.02 AxoGen AXGN 48.40 +.65AytuBioSc n AYTU .29 -.01AzurRx n AZRX 3.27 +.35

- B -BIO-key n BKYI 2.32 +.08BOS Ltd BOSC 2.35 -.02BioDlvry lf BDSI 2.80 -.05BioLifeSol BLFS 10.21 -.13BioLneRx h BLRX .92 +.04Bioblast rs ORPN 2.25 -.01Biocept rs BIOC .22 -.01Biomeri n BMRA 3.60 -.13BiostrPh rs BSPM 2.30 +.03Boxlight n BOXL 5.77 -.29Brainstorm BCLI 4.62 -.09Bridglne rs BLIN 1.27 +.06BroadVis BVSN 2.10 -.05BroadwdE BWEN 2.46 -.00

- C -CAS Med CASM 1.67 +.03CASI Phr h CASI 6.44 +.08CHF Sol rs CHFS 2.68 -.05

CM SvSt un CMSSU 10.35 CM SevSt rt CMSSR .35 +.02CPS Tech CPSH 1.59 -.05CTI BioP rs CTIC 4.97 +.34CUI Glbl CUI 2.73 Caladriu rs CLBS 3.88 +.08CambLrn ABCD 10.61 +.45CancerGen CGIX 1.02 +.04Capricor CAPR 1.26 -.02CpstnTur rs CPST 1.58 -.23CaroFin s CARO 42.76 -.53CarverBc lf CARV 5.15 -.10CatalstB rs CBIO 23.96 +.01CatalystPh CPRX 3.38 +.03Catasys n CATS 6.61 +.11Celcuity n CELC 19.47 -.07Cellectar rs CLRB 1.01 -.04Celsion rs CLSN 2.55 +.02CelsiusH n CELH 4.86 -.09Cemtrex rs CETX 2.45 +.16CntRsDvA CDEV 16.93 -.23CentrlFedl CFBK 2.36 +.02CentCas CNTY 8.55 -.06Cerecor n CERC 4.29 +.01CescaTh rs KOOL .51 +.03ChampO hrs CSBR 5.61 -.11Chantic rs BURG 3.22 +.03CharlsCol h CTHR 1.10 -.02CharterFn CHFN 25.39 +.26ChckPnt n CKPT 3.08 +.04Chembio CEMI 10.20 +.10ChAdvCns CADC 3.70 +.10ChinAutLog CALI 2.82 -.06ChinaAuto CAAS 4.28 -.10ChiCmCr h CCCR 1.15 +.02ChiCustR n CCRC 18.04 +.30ChinaHGS HGSH 2.10 +.12ChinLend h CLDC 2.06 -.07ChinaNRes CHNR 2.25 +.08

ChiRecy rs CREG 1.69 -.03ChinaNt rs CNET 2.96 -.02ChromaDx n CDXC 3.77 -.10CivistaBcsh CIVB 24.97 -.10ClearSign CLIR 2.08 +.03CoDiagn n CODX 4.31 -.65CoastwayB CWAY 27.70 +.15CoffeeH JVA 5.00 +.01CohBar n CWBR 8.24 -.25CmtyBkTr ESXB 9.55 -.30CmtyFinCp TCFC 36.90 CmstkH rs CHCI 3.36 -.04ConstAlph n CNAC 9.95 ConstAl rt CNACR .34 -.01ContraFect CFRX 1.88 -.03ConvrgOn n CVON 8.76 -.40Corcept CORT 18.52 +.33CrownCfts CRWS 5.50 CryoPort rs CYRX 13.80 +.34CueBioph n CUE 14.22 +.57Cyclacel rs CYCC 1.35 -.03CymaBay CBAY 12.89 +.51Cyren Ltd CYRN 2.75 -.10CytRx rs CYTR 1.34 Cytosorbnt CTSO 11.70 -.05

- D -DLH Hldgs DLHC 5.45 +.02DareBio rs DARE 1.42 +.10DarioHlth DRIO 1.51 -.01DasanZ rs DZSI 10.23 -.56Daseke n DSKE 9.48 +.26Data IO DAIO 6.99 -.08Datawatch DWCH 9.35 -.25DelTaco TACO 12.99 +.05DelmarPh n DMPI .90 +.01DeltaTch h DELT 1.13 -.02Dennys DENN 15.90 +.10Determine DTRM 1.59 -.08

DifferBr rs DFBG .93 -.03DiffusP hn DFFN .52 +.00DigitalAlly DGLY 2.50 -.05DigitlTurb APPS 1.70 +.02DivrsRest SAUC 1.22 DryShips s DRYS 4.17 +.06Dynasil DYSL 1.44 -.02DynavaxT DVAX 15.70 +.05

- E -ENDRA n NDRA 1.74 -.05ENGlobal ENG 1.39 +.01EagleBncp EGBN 63.60 -.50EastsDist n EAST 7.00 -.45Eco-StimE ESES .81 +.01eGain EGAN 13.35 EksoBio n EKSO 1.81 +.03Energous WATT 16.03 -.57EuroTech CLWT 6.31 +.26Euroseas rs ESEA 1.59 -.03EvofemBio EVFM 3.51 -.12EvokePhm EVOK 2.68 -.02ExactSci h EXAS 63.26 +.06ExelaTch n XELA 4.99 +.03EyegatePh EYEG .55 +.02

- F -FC GlbRlty FCRE .70 -.00FarmersNB FMNB 16.05 -.25FenncPhr n FENC 10.77 -.16FinTcII n FNTE 10.01 +.02FinjanH FNJN 2.93 -.01FCmtyCp FCCO 23.75 -.35First LI s FLIC 26.10 +.15FiveStar FVE 1.50 +.10Fonar FONR 27.20 -.55ForshtAut n FRSX 2.89 +.06FortressBio FBIO 3.31 Forward h FORD 1.52 -.03

FullHseR FLL 3.39 -.02

- G -GSV Cap GSVC 6.74 +.01GTY Tch n GTYH 10.01 GTx Inc rs GTXI 19.29 +.06GalectinTh GALT 6.17 +.75GalmedPh GLMD 6.80 -.53GeneticT rs GENE 1.16 +.04Gevo rs GEVO 3.43 -.05GigaMda rs GIGM 3.16 -.03GblEagEnt ENT 2.48 -.05GlSlfStor n SELF 4.19 +.03GlobusM rs GLBS .75 -.05GoodTimes GTIM 3.65 +.15Gravity rs GRVY 82.20 -.05GreenBrick GRBK 11.95 GrpoFin GGAL 49.98 +2.69

- H -HTG Mol h HTGM 3.79 -.12HalladorE HNRG 7.48 -.42HaymkAc n HYAC 9.80 HaymkA un HYACU 10.23 +.03HeliMAn h HMNY .36 -.01HernTher h HRTX 30.50 -.90HeskaCorp HSKA 106.89 +2.76Histogenics HSGX 2.79 +.26HostessBr n TWNK 13.33 +.32HowardBcp HBMD 18.25 +.25HudsonTc HDSN 2.31 -.07HuttigBld HBP 5.20

- I -ICAD ICAD 3.32 +.02Itus Cp hrs ITUS 3.60 -.01IdealPower IPWR 1.17 -.03IderaPhm IDRA 2.00 -.04ImmuneP rs IMNP .23 -.01

ImprimisP IMMY 2.38 +.03IndusAcq n INDU 9.84 IndusAc un INDUU 10.43 -.12InfrEnAlt IEA 9.03 -.46InspEnt INSE 5.70 +.05IntecPhm n NTEC 4.55 -.08IntegMed n IMTE 17.39 -.76Intelliph IPCI .42 +.02IntrpDia rs IDXG .85 -.04Iteris ITI 4.64 -.27Izea n IZEA 1.22 -.09

- J -Jason Inds JASN 2.87 -.01JetPay h JTPY 2.00 +.10JointCorp JYNT 7.50 +.12

- K -KBL Merg n KBLM 9.93 KBL Mrg rt KBLMR .38 KBL Mg un KBLMU 10.55 KBS Fash rs KBSF 5.18 -.02KeryxBio KERX 5.12 +.01KindredBio KIN 10.25 +.05KingldJw KGJI 1.30 -.06KingtoneW KONE 7.79 +.19KitovPh n KTOV 2.84 +.04Koss h KOSS 2.25 +.02KrystlBio n KRYS 13.81 +1.13

- L -LM FdgA n LMFA .50 -.00LRAD h LRAD 2.10 +.08LaJollaPh LJPC 30.06 -1.10Landcad n LCA 10.14 LandsEnd LE 22.05 +.15Lantronix LTRX 2.77 -.22LeadgBr g LBIX 1.26 +.04LianlouSm LLIT 2.21 -.01

WBI TacGr N WBIA .03e .1 26.51 22.50 7 25.25 25 25.26 25.03 +.32 +.5WBI TactV N WBIB .08e .3 27.48 23.67 6 25.06 19 25.09 24.63 +.44 -4.9WBI TacYd N WBIC .28e 1.2 23.53 20.92 7 23.25 23 23.30 22.98 +.31 +3.9WBI TacSel N WBID .05e .2 25.62 21.85 5 24.76 19 24.77 24.22 +.59 +1.1WBI LCTG N WBIE .19e .7 28.05 23.50 9 26.30 31 26.37 26.09 +.31 +1.0WBI LCTV N WBIF .22e .8 30.46 25.84 7 28.97 24 29.03 28.57 +.43 +.2WBI LCTY N WBIG .31e 1.2 28.00 22.65 9 25.97 32 26.11 25.60 +.45 +.5WBI LCTS N WBIL .04e .1 29.15 24.92 7 27.09 24 27.15 26.79 +.41 -1.3WBI PwFact N WBIY 27.90 22.34 11 27.68 37 27.68 26.90 +.89 +4.1WBITacRot N WBIR 26.78 24.18 2 25.48 9 25.50 25.41 -.06 +.1WBI TacInc N WBII .26e 1.1 25.76 23.89 13 24.06 55 24.12 24.01 +.06 -5.2WBI THiInc N WBIH .45e 1.9 25.43 23.68 31 24.29 175 24.33 23.90 +.43 -2.6WCF Bcp n Q WCFB .20 2.1 11.62 9.00 0 9.35 4 9.50 9.32 -.15 -1.8sWD 40 Q WDFC 2.16 1.5 36 143.50 103.80 104 143.80 344 145.58 138.90 +4.50 +21.9WEC Engy N WEC 2.21 3.7 19 70.09 58.92 1014 59.46 8409 62.69 58.96 -2.86 -10.5sWEX Inc N WEX 36 193.52 100.17 401 188.01 2664 193.52 176.05 +10.36 +33.1WGL Hold N WGL 2.06 2.3 17 88.68 80.91 260 88.33 1321 88.54 88.22 -.12 +2.9WMIH Q WMIH 1.61 .60 359 1.33 6015 1.39 1.30 -.04 +56.7sWNS Hldg N WNS 29 53.88 31.47 290 53.00 1786 53.88 51.31 +1.72 +32.1WP Carey N WPC 4.06f 6.1 18 72.41 59.23 270 66.96 1671 67.87 66.71 -.29 -2.8WPP plc N WPP 3.91e 4.8 104.89 76.68 104 82.24 1034 83.86 80.78 -.93 -9.2WPX Engy N WPX 19.23 8.39 3794 17.92 34634 18.50 17.02 -.47 +27.4WPX pfA N WPXp 1.56 2.1 79.61 42.50 3 74.71 336 76.28 71.84 -1.41 +20.8sWSFS s Q WSFS .44f .8 18 54.85 42.45 59 54.35 484 54.85 52.75 +1.55 +13.6WSI Inds Q WSCI .16 3.2 6.55 2.85 1 5.00 16 5.25 4.79 -.20 -16.7WVS Fn Q WVFC .32a 1.9 26 18.05 14.76 11 16.72 14 17.00 16.01 +.52 +8.0Wabash N WNC .30 1.5 14 26.54 18.25 306 19.97 2409 20.32 19.67 -.11 -8.0WABCO N WBC 17 162.20 119.63 354 124.28 2755 126.23 121.58 +2.23 -13.4sWabtec N WAB .48 .5 32 102.11 69.20 825 102.69 3429 102.99 98.74 +2.78 +26.1WaddellR N WDR 1.00m 5.0 14 23.82 17.53 479 20.19 2861 20.31 19.48 +.52 -9.6WageWrks N WAGE 29 72.65 38.40 212 48.50 1523 49.15 46.50 +1.80 -21.8WalMart N WMT 2.08f 2.5 20 109.98 73.13 7600 84.36 45445 85.76 83.30 +1.37 -14.6WalgBoots Q WBA 1.60 2.5 13 83.89 61.56 3858 63.40 26653 64.06 62.44 +.54 -12.7WalkerDun N WD 9 61.44 42.66 133 58.99 717 59.25 56.38 +2.82 +24.2sWarrMet n N HCC .20 31.65 7.40 1670 29.08 6206 31.65 28.04 +.70 +47.5WashFed Q WAFD .68 2.0 16 37.70 29.80 307 33.95 1721 34.15 32.60 +1.40 -.9WashPrGp N WPG 1.00 12.9 21 9.79 5.40 1996 7.77 11226 7.80 7.23 +.43 +9.1WashPr pfH N WPGpH 1.88 8.0 25.56 20.05 5 23.48 27 23.48 22.55 +.88 -4.6WashPr pfI N WPGpI 1.72 7.9 25.99 19.11 18 21.69 90 21.80 21.00 +.60 -12.4WREIT N WRE 1.20 4.1 28 33.96 24.92 361 29.33 2960 29.49 28.48 +.78 -5.8sWshTrst Q WASH 1.72f 2.8 21 63.25 47.90 22 61.85 166 63.25 59.95 +.10 +16.2sWasteCon s N WCN .56 41 78.48 63.14 549 76.73 3136 78.48 76.61 -1.14 +8.2WsteMInc N WM 1.85 2.2 18 89.73 72.50 1460 83.59 8195 84.11 83.14 +.43 -3.1Waters N WAT 31 220.20 171.32 522 205.32 3135 205.70 194.15 +10.12 +6.3WaterstnF Q WSBF .48a 2.7 17 20.05 16.60 28 17.75 239 17.88 17.40 +.25 +4.1Watsco N WSO 5.80f 3.1 35 192.94 141.61 151 188.67 977 189.33 184.12 +2.73 +11.0WatscoB N WSO/B 5.00f 2.7 39 191.01 142.00 1 188.49 1 188.75 188.49 +4.90 +11.5WattsWtr N WTS .84f 1.0 27 84.25 59.15 95 80.55 573 80.65 77.55 +2.55 +6.1WaveLfSc n Q WVE 55.95 15.15 110 48.60 1110 48.95 45.78 +.15 +38.5sWayfair N W 105.73 55.33 2344 105.41 9313 106.10 94.35 +10.42 +31.3WaysideT Q WSTG .68 4.9 6 20.45 12.60 7 13.95 16 14.25 13.95 -.20 -16.5WeathfIntl N WFT 4.72 2.07 14156 3.64 80252 3.71 3.36 +.21 -12.7Web.com Q WEB 8 25.95 15.75 808 21.05 4218 21.25 19.80 +1.05 -3.4sWebsterFn N WBS 1.32f 1.9 23 67.81 44.04 722 67.70 2150 67.81 64.94 +2.52 +20.5WeiboCorp Q WB 142.12 65.65 2565 106.54 11173 108.60 102.60 +3.24 +3.0sWtWatch N WTW 78 88.44 26.43 836 85.35 8005 88.44 77.80 +7.51 +92.8WeinRlt N WRI 1.58f 5.3 10 33.83 25.67 798 29.79 3841 30.18 29.03 +1.19 -9.4sWeisMk N WMK 1.20 2.2 26 57.82 31.26 81 54.00 694 57.82 53.41 -1.20 +30.5Welbilt N WBT 23.77 18.34 848 21.26 4310 21.32 19.65 +1.45 -9.6sWellcare N WCG 27 236.22 162.25 383 233.99 1783 236.22 221.98 +11.29 +16.3WelleslyBc Q WEBK .22f .7 22 33.89 25.00 33.60 10 33.60 31.75 +.16 +13.1WellsF pfJ N WFCpJ 2.00 7.8 27.73 25.45 167 25.77 1037 25.84 25.70 +.04 +.5WellsF pfL N WFCpL 75.00 6.0 1359.86 1253.00 17 1259.96 334 1263.00 1254.94 +1.66 -3.8WellsF pfN N WFCpN 1.30 5.2 25.43 23.51 23 24.82 204 24.88 24.63 +.10 -1.1WellsF pfO N WFCpO 1.28 5.2 25.36 23.40 39 24.68 247 24.77 24.59 +.02 -1.8WellsF pfP N WFCpP 1.31 5.3 25.62 23.69 9 24.86 123 24.89 24.71 +.12 -1.3WellsF pfQ N WFCpQ 1.46 5.6 28.06 25.60 63 25.94 822 26.04 25.82 +.09 -3.9WellsF pfR N WFCpR 1.66 6.0 30.47 26.87 83 27.48 411 27.56 27.38 -.02 -4.0WellsF pfT N WFCpT 1.50 5.8 26.78 25.09 25 25.86 224 25.88 25.66 +.17 -2.2WellsFargo N WFC 1.56 2.8 13 66.31 49.27 12960 55.68 69883 55.99 54.29 +.99 -8.2WellsF pfY N WFCpY 26.50 24.33 42 25.24 262 25.27 25.05 +.15 -2.7WellsF pfX N WFCpX 26.16 24.15 110 25.02 854 25.02 24.75 +.13 -2.0WellsF pfW N WFCpW 26.65 24.32 37 25.28 249 25.37 25.21 -2.7WellsF pfV N WFCpV 26.82 25.00 21 25.97 413 25.98 25.81 +.11 -3.1EvgGlbDiv N EOD .54m 9.4 6.50 5.57 138 5.76 761 5.76 5.69 +.04 -2.9WFAdvInco A EAD .82 10.1 8.97 7.80 126 8.05 1082 8.07 8.00 -.01 -4.2WFAdMSec A ERC 1.16 9.1 13.65 12.66 72 12.74 519 12.85 12.73 -.01 -2.5WFREI pf N WFEpA 1.59 6.0 27.35 25.20 22 26.57 106 26.66 26.00 +.41 +.3WFAdUtlHi A ERH .90 7.4 13.59 9.51 13 12.24 78 12.31 12.20 -.03 -7.3Welltower N WELL 1.68e 2.9 13 78.17 49.58 978 57.99 7903 58.33 56.86 -.03 -9.1Welltwr pfI N HCNpI 3.25 5.5 69.82 54.50 42 58.67 145 58.67 57.31 +.58 -2.0sWendys Co Q WEN .34 1.9 19 17.75 13.57 6062 17.72 25609 17.76 16.10 +1.63 +7.9WernerEnt Q WERN .36f .9 27 43.95 27.65 704 38.20 6018 39.80 36.40 -1.45 -1.2sWesbanc Q WSBC 1.16 2.4 21 48.37 35.49 92 47.78 529 48.37 47.00 +.86 +17.5sWescoAir N WAIR 11.85 6.05 688 11.95 1976 11.95 11.40 +.25 +61.5Wesco Intl N WCC 18 69.35 48.95 434 61.70 1719 61.90 60.00 +1.15 -9.5WestBcp Q WTBA .80f 3.1 16 28.00 20.90 15 26.10 74 26.35 25.30 +.60 +3.8WestPhrm N WST .56 .6 41 103.36 80.02 306 96.75 1330 96.80 92.74 +3.75 -1.9WAmBcp Q WABC 1.60 2.7 30 64.26 49.38 80 60.25 568 60.43 57.93 +2.21 +1.2WestellT rs Q WSTL 31 4.60 2.61 165 2.75 453 2.95 2.73 -.14 -26.7sWstnAlliB N WAL 19 64.06 44.83 442 63.36 3019 64.06 60.99 +2.17 +11.9WstnAll56 N WALA 1.56 6.0 26.71 25.15 7 26.04 62 26.22 25.53 +.52 -.7WstACpLn N TLI .87 8.4 11.45 10.26 42 10.33 208 10.39 10.27 -.07 -1.8WAstEMkt N EMD .84 6.2 16.16 13.49 160 13.64 1229 13.69 13.50 +.11 -12.3WsADefOp N GDO 1.36 8.3 18.58 16.28 23 16.45 153 16.80 16.45 -.27 -8.6WAstGlbHi N EHI 1.16 12.4 10.40 9.18 132 9.28 764 9.30 9.20 +.02 -9.2WstAstHI2 N HIX .80 13.5 7.35 5.97 169 6.50 1362 6.51 6.46 -6.7WAHiInOp N HIO .43 8.8 5.21 4.74 284 4.84 1180 4.84 4.78 +.05 -4.5WAstHYOp N HYI 1.32 9.0 16.14 14.41 25 14.65 199 14.69 14.56 +.10 -3.1WstnAsst N PAI .69 5.1 17.37 13.32 16 13.51 94 13.62 13.51 -.02 -14.7WstnAsInt N SBI .48 5.5 9.98 8.58 23 8.67 169 8.73 8.65 -.03 -6.9WAstDefOp N IGI 1.20 5.9 23.67 19.85 18 20.48 83 20.86 20.41 -.01 -10.4WAMgdMu N MMU .78 6.2 14.60 12.56 89 12.63 459 12.74 12.62 -.06 -10.3WstAstMtg N WMC 1.24e 11.5 8 10.95 8.54 235 10.74 1371 10.89 10.55 +.22 +7.9WAMtDOp N DMO 2.82a 11.8 27.29 22.88 71 23.96 239 24.30 23.95 -.27 -2.9WA MunDef N MTT 1.01a 4.8 23.85 20.45 12 20.96 103 21.25 20.84 -.27 +.3WstAMunHi N MHF .34 4.6 8.05 7.08 29 7.24 180 7.38 7.21 -.11 -2.2WAMunPrt N MNP .87 6.2 16.26 13.94 26 14.08 137 14.18 14.00 -.06 -7.6WAstBdF N WEA 1.08 8.6 14.40 12.50 33 12.52 141 12.56 12.50 -.01 -9.3WstAVari N GFY .93 5.5 17.79 16.59 8 17.02 29 17.08 16.85 +.07 -2.0WAstInfSc N WIA .38 3.4 12.10 11.10 37 11.32 132 11.42 11.29 -.08 -4.0WAstInfOpp N WIW .40 3.6 11.75 10.94 66 11.05 342 11.16 11.04 -.06 -3.2WstC&G gs A WRN 1.44 .71 198 1.00 779 1.01 .93 +.03 -1.0WDigital Q WDC 2.00 2.4 9 106.96 75.96 2874 82.62 24250 87.16 80.64 -3.25 +3.9WstnGasEq N WGP 2.19f 5.9 23 43.83 31.63 481 37.02 1291 38.62 36.66 -1.00 -.4WstnGasPt N WES 3.74f 7.3 42 57.15 40.44 418 51.55 4434 52.59 51.39 -.31 +7.2WstNwEnB Q WNEB .16 1.5 27 11.25 9.30 31 10.95 205 11.10 10.85 -.05 +.5WstnUnion N WU .76 3.7 11 22.21 18.38 4233 20.81 24710 21.04 20.09 +.75 +9.5WestlkChm N WLK 1.59f 1.4 12 124.30 61.51 712 117.67 3835 119.77 115.87 +1.09 +10.5WestlkCLP N WLKP 1.55 6.4 17 25.65 21.10 85 24.05 496 24.70 22.70 +.85 -3.6WestmRs s N WMLP .46m 23.6 4.60 .98 20 1.96 196 2.15 1.80 -.20 -29.7WestpacBk N WBK 1.52e 7.2 26.38 21.03 319 21.21 1705 21.40 21.06 -13.0WstptFuel g Q WPRT 4.33 1.48 265 2.55 2158 2.64 2.45 +.05 -32.2WestRck N WRK 1.72 2.8 18 71.55 54.05 1007 60.96 7811 61.66 59.47 +.84 -3.6WestwtrRs Q WWR 1.70 .35 1160 .51 2933 .56 .35 +.14 -52.7WestwdH N WHG 2.72 4.6 13 71.00 53.51 19 59.64 146 61.02 58.45 +.91 -9.9WeycoGp Q WEYS .92f 2.6 22 38.25 26.58 8 35.55 54 36.85 34.78 -.32 +19.6sWeyerhsr N WY 1.28 3.4 33 38.39 30.95 2412 38.11 17219 38.39 37.73 +.74 +8.1WheatPr g N WPM .28e 28 22.72 18.32 951 22.17 8092 22.25 21.66 +.26 +.2Wheelr pfB Q WHLRP 2.25 14.4 23.35 12.58 3 15.63 27 16.11 15.58 -.36 -28.6Wheelr pfD Q WHLRD 2.19 12.5 24.05 14.66 1 17.51 8 18.05 17.51 -.54 -12.9Wheeler rs Q WHLR 1.36 35.5 12.30 3.25 39 3.83 315 4.16 3.81 -.26 -61.6Whrlpl N WHR 4.60f 3.1 31 202.99 143.11 957 148.86 6072 151.10 145.28 +3.55 -11.7sWhtMtIns N WTM 1.00 .1 61 914.35 786.23 23 913.93 114 920.21 893.88 +9.53 +7.4sWhiteHFin Q WHF 1.42 9.4 10 15.05 10.92 107 15.04 399 15.31 14.06 +.69 +12.1WhitHFin 20 Q WHFBL 1.63 6.3 26.08 25.21 25.79 2 25.79 25.51 +.19 +.7WhitestnR N WSR 1.14 9.3 31 15.15 10.06 370 12.26 1440 12.38 12.04 +.17 -14.9sWhitngPet rs N WLL 55.07 15.88 3212 53.92 22804 55.07 50.98 +.64 +103.6WidOpW n N WOW 17.89 6.03 334 9.23 2687 9.44 8.60 +.31 -12.7WidePoint A WYY .73 .40 27 .51 177 .56 .51 -.04 -21.5WildhRs n N WRD 29.67 10.36 1181 26.98 8185 28.07 25.92 -.44 +46.6sWileyJA N JW/A 1.20 1.8 22 68.90 51.00 160 68.55 827 69.15 67.25 +.65 +4.3sWileyJB N JW/B 1.20 1.7 22 68.75 51.35 68.75 4 68.75 67.96 +.53 +4.7Wilhelmina Q WHLM 33 8.73 5.58 2 7.49 10 7.49 6.96 +.25 +15.8WillScot Q WSC 15.60 9.45 197 11.95 1526 12.35 11.55 -.05 -5.9WillmValV Q WVVI 24 8.86 7.70 11 8.17 48 8.25 8.02 -.07 -1.0WillVV pfA Q WVVIP .22e 4.9 9.00 4.17 1 4.45 2 5.01 4.45 -.20 -14.6Willdan Q WLDN 23 36.87 19.25 31 29.03 186 29.35 28.43 -.17 +21.3WLyonHm N WLH 13 32.95 18.85 489 25.00 1898 25.30 23.49 +.99 -14.0WmsCos N WMB 1.36 5.2 10 33.67 24.00 6405 26.12 38998 26.91 25.93 -.22 -14.3WillmsPtrs N WPZ 2.46f 6.2 47 44.06 32.74 840 39.53 5841 39.93 38.96 -.11 +1.9sWmsSon N WSM 1.72f 2.8 18 62.48 42.68 1853 62.01 13253 62.48 54.79 +7.39 +19.9WillisLFn Q WLFC 14 36.70 22.51 11 31.45 71 32.57 31.28 -1.15 +26.0WillisTwW Q WLTW 2.40 1.5 35 165.00 142.67 502 158.13 2250 158.20 151.26 +6.41 +4.9Windstm rs Q WIN 23.60 5.37 1102 6.08 5984 6.12 5.41 +.49 -34.3Wingstop n Q WING .28a .5 77 55.86 28.99 746 54.41 3945 54.77 48.61 +4.22 +39.6Winmark Q WINA .60f .4 24 153.70 121.55 4 139.40 32 147.13 139.40 -6.90 +7.7Winnbgo N WGO .40 1.0 16 58.65 27.85 1227 40.75 6001 41.80 35.90 +4.75 -26.7WinsFin Q WINS 390.88 28.75 1 137.66 2 138.60 137.66 -2.34 -23.5Wintrust Q WTFC .76 .8 21 99.96 67.74 251 97.10 1516 97.18 93.01 +3.92 +17.9Wintrst pfD Q WTFCM 1.64 6.1 29.31 26.66 5 27.05 32 27.05 26.74 +.20 -3.3Wipro s N WIT .03e .6 6.40 4.50 653 4.72 3964 4.73 4.53 +.12 -13.7WirelessT A WTT 2.64 1.35 5 2.10 83 2.30 2.10 -.20 -13.6WT IntQua N IQDG 32.75 27.93 1 31.01 23 31.21 30.84 +.15 +1.0WT ST HiYl N SFHY 50.52 48.47 49.37 1 49.46 49.37 -.09 +.7WT ShTr n N SFIG 49.88 48.54 48.70 6 48.70 48.64 +.04 -1.3WT HiYld n N WHFY 52.27 48.87 49.32 2 49.32 49.22 +.18 -2.1WT Corp n N WFIG 50.34 47.40 47.66 0 47.75 47.66 +.15 -4.6WT EmMDv N DVEM 36.70 29.65 11 33.29 67 33.73 32.98 -.01 +.3

Continued from previous pageNYSE, NYSE American and Nasdaq Exchanges

Nasdaq small cap FridayName Ticker Last Chg

FridayName Ticker Last Chg

FridayName Ticker Last Chg

FridayName Ticker Last Chg

FridayName Ticker Last Chg

FridayName Ticker Last Chg

FridayName Ticker Last Chg

WT G exMx N XMX 31.68 26.80 1 30.37 322 30.43 30.19 +.52 +2.5WT DyCEu N DDEZ 33.88 29.43 31.26 3 31.33 31.04 +.50 -.8WT DyInEq N DDWM 32.00 28.25 71 30.19 182 30.35 30.12 +.10 -1.1WT DyInSm N DDLS 34.74 30.07 0 33.27 6 33.39 33.15 +.24 -.7sWTBearEq N DYB 26.37 24.64 1 26.25 6 26.37 26.25 +.12 +.7sWisdTrMdE Q GULF 1.10e 5.7 19.98 16.43 1 19.36 36 19.98 19.12 +.11 +9.9WT LgSEq N DYLS 34.53 29.20 4 34.10 52 34.10 33.47 +.63 +4.7WT EuLoc N EZR 34.19 27.88 1 30.58 10 30.89 30.46 +.11 -1.8sWT SCDiv N HGSD 26.76 23.81 26.63 6 26.76 26.41 +.45 +1.6WT GlSmC N GSD 35.24 30.06 0 33.54 1 33.55 33.15 +.65 +1.4WTUSEnYd N AGGY 1.44 3.0 55.58 48.18 60 48.46 328 48.63 48.40 -.19 -4.5WTEurSmC N EUSC .53e 32.83 28.83 11 31.49 219 31.86 31.41 -.08 +1.3WT PutStr N PUTW 30.04 26.65 14 29.67 320 29.69 29.50 +.13 +2.1WT EMexSt N XSOE .77e 2.4 35.10 26.45 20 31.54 286 31.96 31.27 +.25 -1.0WT JpDvG N JHDG 30.34 25.63 2 28.67 6 28.75 28.49 +.33 -1.0WTIntHDv N IHDG .70e 1.4 32.86 29.34 30 32.42 185 32.65 32.19 +.02 +2.3WT EurDiv N EUDG .51e 1.9 28.46 24.74 2 26.79 15 26.92 26.62 +.30 -.6WTFltRtTr N USFR 27.90 24.96 26 25.10 1043 25.11 25.07 +.01 +.4sWT SCQDv Q DGRS .66e 1.8 37.20 31.44 3 37.04 81 37.20 36.34 +.80 +3.7WT USQDv Q DGRW .59e 1.4 44.54 36.41 129 42.41 1089 42.42 41.62 +.81 +2.4WT EurHdg N HEDJ 3.51e 2.3 67.62 60.26 1215 65.99 7304 66.62 65.32 +.07 +3.6WTChixSte Q CXSE 1.54e 1.7 96.79 64.30 12 90.66 93 91.73 89.50 +2.02 +5.1WTEMCpBd Q EMCB 3.18 4.6 73.96 68.70 69.35 2 69.52 68.75 +.03 -5.1WT AsiaDb N ALD 1.02 2.3 46.97 44.13 0 44.88 52 45.00 44.68 +.13 -1.8tWTEmLDbt N ELD 1.74 4.9 40.08 35.42 60 35.63 117 36.02 35.42 -.23 -7.3WisDynCu n N DHDG 26.16 23.26 2 25.33 456 25.52 25.22 -.02 +1.1WisYldEn n N SHAG 52.53 48.66 2 48.88 154 48.90 48.81 -.05 -1.7Wis US Mul N USMF 29.45 24.68 1 29.36 2 29.40 29.10 +.47 +5.7GrnHCmdty N GCC 19.89 17.92 16 19.55 215 19.68 19.31 -.11 +1.7WisdomTr Q WETF .12 1.1 31 13.41 8.37 858 11.38 5242 11.48 10.80 +.50 -9.3WT Diefa N DWM .74e 1.3 59.63 51.45 22 55.22 154 55.55 54.90 +.34 -1.0WT DefaEq N DTH 1.75e 4.0 47.40 41.49 41 43.40 99 43.83 43.15 +.23 -2.2WTDv exF N DTN 2.48e 2.8 92.93 80.20 18 87.71 53 87.74 86.83 +1.02 -.8WTEurEq N DEW 1.75e 3.7 51.17 44.94 2 47.29 19 47.42 46.91 +.47 -2.5WTEurSC N DFE 1.48e 2.1 75.61 63.66 40 70.54 636 71.06 69.94 +.91 WT EqInco N DHS 2.10e 3.0 75.26 66.21 18 70.51 128 70.51 69.59 +1.02 -3.2WTIntD exF N DOO 2.01e 4.6 46.39 40.29 70 43.64 110 44.05 43.30 +.45 +.6WT IntLC N DOL 1.69e 3.4 54.18 46.87 28 49.84 118 50.23 49.60 +.27 -1.6WTIntMC N DIM 1.53e 2.2 73.72 63.06 6 69.55 36 69.79 68.99 +.69 +.8WTIntSC N DLS 1.16e 1.5 81.62 68.71 38 76.82 231 77.10 76.20 +.93 WTGxUSDv N DNL .99e 1.7 62.84 52.50 1 59.18 9 59.47 58.95 +.52 WTJpnSC N DFJ 1.26e 1.5 85.64 68.86 230 81.74 1930 81.81 81.01 +.99 +1.6WTJpHedg N DXJ 1.37e 2.4 62.78 50.80 1135 57.09 7448 57.55 56.65 +.69 -3.8WT LCD N DLN 1.84e 2.0 97.25 83.50 27 91.88 141 91.89 90.46 +1.50 -.3WT MCD s N DON 36.59 31.65 160 36.28 840 36.28 35.55 +.75 +2.8WTAustDiv N AUSE 1.46e 2.6 61.99 54.51 0 56.79 5 57.26 56.61 +.31 -4.6WTAsiaPxJ N AXJL 2.22e 3.1 75.33 64.82 70.58 7 71.21 70.06 +.83 +.5sWT SC s N DES 29.96 25.48 173 29.91 634 29.96 29.33 +.67 +3.0WT TotDv N DTD 2.05e 2.2 97.46 84.30 4 92.86 97 92.92 91.65 +1.46 -.1WT MgdFut N WDTI 40.66 38.34 9 39.65 86 39.95 39.42 -.29 +.1WT EmCur N CEW 20.09 18.47 15 19.01 36 19.09 18.91 +.06 -2.2WTESCDv N DGS 1.29e 2.5 57.04 45.16 74 52.14 404 52.80 51.74 +.05 WT EmEq N DEM 1.80e 3.9 50.31 40.46 121 45.69 854 46.50 45.40 -.30 +.7WTEMQDv Q DGRE .67e 2.6 28.95 23.68 9 26.17 200 26.64 25.99 -.08 -4.0WTGxUSRe N DRW 1.22e 3.7 34.85 29.08 4 32.54 42 32.79 32.41 +.41 -.1WT JpCapG N DXJC 3.43e 2.0 31.10 24.09 26.91 -7.2WT NegAB Q AGND .78 1.8 45.12 42.75 1 43.78 256 43.94 43.58 +.07 +1.0WT IntHdg Q AGZD .84 1.8 48.65 47.77 3 47.89 10 48.16 47.82 +.01 -1.1WT NegHY Q HYND .90e 4.2 22.48 20.26 4 21.44 169 21.91 21.23 +.24 +4.6WT India N EPI .22e .8 29.52 24.22 2290 25.92 9419 26.05 25.38 +.07 -6.9WT IntHY Q HYZD 1.02 4.2 26.52 22.99 109 24.03 370 24.30 23.94 -.16 -.5WTGermH Q DXGE 1.39e 2.3 33.99 29.38 3 32.09 111 32.42 31.92 -.02 -.3WT JpHFn N DXJF 3.48e 1.1 27.59 21.93 1 25.15 33 25.44 25.08 +.20 -3.1WTUSDBull N USDU 1.78e 26.68 24.78 4 26.28 63 26.43 26.22 -.02 +1.5WT JpSCEq Q DXJS 1.10e .5 47.87 38.96 6 45.96 147 46.11 45.58 +.55 -.3WTEMCnG Q EMCG .59e 2.4 28.89 23.10 1 24.50 27 24.80 24.28 -.02 -9.0WT LowPE N EZY .90e 1.1 88.16 72.15 1 84.44 2 84.44 82.77 +2.06 +3.2sWT SCErn N EES .95e 2.4 39.40 31.16 44 39.30 244 39.40 38.41 +.92 +8.5WT MCEr s N EZM 41.78 34.70 36 41.17 291 41.18 40.20 +1.08 +3.8WT Er500 s N EPS 33.14 27.71 14 31.62 74 31.62 31.13 +.58 +1.8WT TotErn N EXT 1.49e 4.6 92.23 30.05 5 32.50 12 32.50 32.04 +.54 +2.0sWix.com Q WIX 96.25 50.90 1041 98.25 4525 98.70 89.70 +8.25 +70.7sWolvWW N WWW .32 .9 26 35.74 25.24 622 35.39 2765 35.74 34.16 +1.26 +11.0Woodward Q WWD .57 .7 29 89.30 65.76 241 79.03 1009 79.15 75.82 +3.06 +3.3WooriBank N WF 53.50 38.29 24 46.60 140 48.10 43.95 +3.00 +4.3Workday Q WDAY 140.00 91.76 2000 123.90 12586 129.87 121.86 -2.39 +21.8Workhrs rs Q WKHS 4.89 2.21 174 2.41 1215 2.65 2.36 -.21 -5.9Workiva N WK 27.60 17.40 87 26.20 955 27.00 25.95 +22.4WldAccept Q WRLD 17 121.17 71.02 42 113.33 255 117.38 108.16 +4.83 +40.4WorldFuel N INT .24 1.1 10 40.16 20.60 1452 21.80 4534 22.10 21.25 +.54 -22.5sWldW Ent N WWE .48 .8 62.98 20.09 418 61.78 3437 62.98 59.94 +2.83 +102.0Worldpay N WP 85.53 59.10 1207 82.07 7034 83.06 79.75 +2.43 +11.6Worthgtn N WOR .84 1.7 14 53.27 39.52 182 48.27 1025 49.65 47.86 -.65 +9.6WrightMed Q WMGI 29.89 19.01 847 24.57 4177 25.29 24.00 -.32 +10.7WrightM rt Q WMGIZ 1.74 .61 1.22 35 1.31 1.20 -.08 -19.2WyndhamD N WYND 2.64f 5.4 9 57.74 43.00 49.01 8112 49.87 47.21 +.30 -6.3sWyndHtR n N WH 66.95 58.55 1921 62.88 14564 66.95 60.30 +1.48 +2.4Wynn Q WYNN 3.00f 1.7 49 203.63 124.11 2433 178.12 23148 192.48 174.61 -14.38 +5.7

X-Y-Z:XAI Oct n N XFLT 11.15 9.03 25 9.28 95 9.30 9.21 +.05 -1.3xG Tech rs Q XGTI 2.65 .64 115 .72 448 .73 .66 +.03 -55.6XL Grp N XL .88 1.6 56.39 33.77 2137 56.30 9646 56.35 55.75 +.36 +60.1sXO Group N XOXO 34.22 16.25 433 33.96 1479 34.58 32.57 +1.18 +84.0XOMA rs Q XOMA 16 37.25 6.10 50 21.53 692 22.70 21.08 -1.06 -39.5sXPO Logis N XPO 44 111.09 54.34 1257 111.28 7058 111.46 105.57 +4.61 +21.5XTL Bio rs Q XTLB 4.14 1.55 0 1.92 34 2.15 1.86 +.02 -16.0XBiotech n Q XBIT 10.30 2.77 40 4.31 197 4.42 4.20 +.06 +9.4XcelBrnds Q XELB 12 5.00 2.10 13 2.90 325 3.10 2.70 +.05 -12.1XcelEngy Q XEL 1.52 3.6 18 52.22 41.51 2523 42.69 18364 44.93 42.27 -2.05 -11.3sXcerra Q XCRA 14.43 9.20 299 14.05 2514 14.43 13.83 +.15 +43.5sXencor Q XNCR 43.39 18.55 271 42.41 1602 43.39 40.80 +1.14 +93.5XeneticB n Q XBIO 4.49 1.37 3 1.57 15 1.67 1.50 -.06 -18.2sXeniaHtls n N XHR 1.10 4.4 15 25.90 19.08 929 25.13 5261 25.90 24.71 -.35 +16.4XenonPhm Q XENE 7.00 2.10 124 6.50 1035 6.55 5.75 +.80 +130.1Xerium N XRM 7.75 3.70 32 7.10 99 7.68 6.89 -.29 +66.7Xerox rs N XRX 1.00 3.6 35 37.42 27.11 2034 27.91 12212 28.12 27.30 +.56 -4.3Xilinx Q XLNX 1.44f 2.1 35 78.02 60.12 1392 69.54 9312 72.05 68.89 -.83 +3.1XinyuanRE N XIN .40 7.9 7 8.29 4.80 505 5.07 1433 5.54 5.03 -.24 -25.6Xperi Q XPER .80 4.2 35.40 16.70 431 19.15 1787 19.93 18.95 -.20 -21.5XploreTch Q XPLR 79 4.20 1.54 21 3.16 97 3.28 3.13 +11.3XpressSp rs Q XSPA 1 1.87 .33 42 .41 654 .44 .38 +.02 -70.1XspandPr n Q XSPL 9.18 5.25 30 6.82 268 7.73 6.13 -.29 +16.1Xunlei Ltd Q XNET 27.00 3.11 2130 13.81 4228 13.86 12.18 +1.37 -10.3Xylem N XYL .84f 1.1 31 79.83 53.23 747 73.27 4010 73.30 71.25 +1.43 +7.4tYPF Soc N YPF .11e .6 26.70 17.47 1825 18.09 7769 18.55 17.47 -.01 -21.0YRC Wwde Q YRCW 17.61 8.07 423 11.00 2622 11.11 10.36 +.09 -23.5YY Inc Q YY 7 142.97 53.21 1947 109.14 18484 125.84 103.38 -7.95 -3.5Yamana g N AUY .02 .7 3.80 2.21 4212 2.93 35213 2.94 2.82 +.06 -6.1Yandex Q YNDX 86 44.49 24.94 1576 34.56 13402 36.10 34.04 +.16 +5.5Yatra n Q YTRA 12.85 5.63 84 7.50 374 7.65 7.16 -.06 +.3Yelp N YELP 24 48.40 28.98 1215 42.04 9254 44.12 40.71 -1.07 +.2sYext n N YEXT 17.93 10.58 1417 17.72 8556 17.95 16.75 +.74 +47.3Yld10Bio rs Q YTEN 8.67 1.44 46 1.61 582 1.68 1.58 -.08 -9.0YingliGr rs N YGE 2.86 1.43 38 1.62 289 1.75 1.50 -.05 -4.1YintechIn n Q YIN .36e 3.9 14.81 8.50 12 9.20 206 9.44 8.94 +.20 -3.8Yirendai n N YRD 53.50 22.81 533 23.09 3643 26.05 23.01 -1.75 -47.5tYogaWks n Q YOGA 5.85 1.92 68 1.87 137 2.06 1.85 -.10 -33.9YorkWater Q YORW .67 2.2 31 39.86 27.45 17 31.05 80 32.75 31.05 -1.50 -8.4Youngevt n Q YGYI 7.00 3.44 21 3.56 60 3.67 3.48 -.03 -13.8YulongE rs Q YECO 9.00 1.25 50 2.76 118 3.16 2.35 -.35 +2.0YumBrnds N YUM 1.44f 1.7 30 88.07 70.90 2825 83.18 12295 84.71 81.86 +1.27 +1.9Yum China N YUMC .40 48.75 33.56 3150 41.70 11365 41.78 38.65 +2.36 +4.2tYumaEn rs A YUMA 3.10 .33 222 .39 1188 .39 .33 +.01 -66.7tZK Intl n Q ZKIN 16.00 5.98 6 6.11 34 6.70 5.98 -.47 -37.7ZTO Exp n N ZTO 21.70 12.84 3317 21.04 25907 21.65 20.20 +.33 +32.7Zafgen Q ZFGN 10.00 3.21 62 6.62 285 7.11 6.53 -.45 +43.3Zagg Q ZAGG 16 23.70 8.05 471 16.15 1836 16.40 15.00 +.90 -12.5ZaiLab n Q ZLAB 35.74 17.85 61 23.74 583 24.99 22.29 +.35 +11.8ZayoGrp N ZAYO 37.95 29.73 6372 36.29 16181 36.43 34.47 +1.73 -1.4ZealndPh n Q ZEAL 20.37 12.45 14 15.03 37 15.55 14.60 -.29 +10.5sZebraT Q ZBRA 159.83 94.78 663 160.66 2708 161.72 152.57 +8.17 +54.8Zedge n A ZDGE 4.34 1.65 26 3.62 46 3.89 3.45 -.23 +31.7sZendesk N ZEN 58.40 24.71 970 56.74 6214 58.40 53.93 -.10 +67.7sZillowA s Q ZG 62.39 37.96 388 62.17 2565 62.39 58.58 +3.15 +52.6sZillowC n Q Z 62.54 37.68 1129 62.43 7117 62.67 58.55 +3.40 +52.6ZimmerBio N ZBH .96 .8 16 133.49 104.28 413 114.50 4647 114.66 112.69 +1.89 -5.1ZionO&G Q ZN 6.90 1.40 344 2.90 2659 3.20 2.82 -.26 +34.3Zions pfA N ZBpA 1.02 4.2 25.87 23.28 2 24.27 11 24.69 24.00 +.14 +.2Zions pfG N ZBpG 1.60 6.0 28.63 26.34 7 26.60 56 26.69 26.36 +.19 -2.2ZionsBcp Q ZION .72e 1.3 18 59.19 39.74 1517 57.19 8979 57.60 55.01 +1.53 +12.5ZionBc 28 N ZBK 1.74 5.7 31.12 27.38 9 30.30 31 30.86 28.50 +1.74 +.5ZionBc pfH N ZBpH 1.44 5.7 26.14 24.73 2 25.11 47 25.12 24.89 +.20 -2.9Ziopharm Q ZIOP 6.67 3.33 845 4.27 5057 4.90 4.25 -.62 +3.1Zix Corp Q ZIXI 35 6.67 3.82 168 5.29 833 5.43 5.28 -.11 +20.8ZoesKitchn N ZOES 17.65 8.59 570 9.35 4445 9.85 8.88 +.32 -44.1sZoetis N ZTS .50 .6 40 86.38 59.50 2285 86.78 16545 87.39 84.46 +1.36 +20.5Zogenix rs Q ZGNX 45.85 10.05 289 42.65 2871 43.18 41.40 +.15 +6.5Zomedica n A ZOM 2.60 1.75 20 1.90 121 1.99 1.88 +.04 -3.9ZosanoP rs Q ZSAN 33.60 3.80 174 4.54 1717 4.70 4.03 +.39 -56.3sZscaler n Q ZS 42.16 24.76 3248 40.53 18177 42.16 28.39 +12.35 +22.8sZumiez Q ZUMZ 23 27.00 11.43 4360 26.85 7274 31.55 24.75 +2.05 +28.9sZuora n N ZUO 31.00 18.75 534 29.23 5817 31.00 27.15 +2.83 +41.9ZweigFd N ZF 2.44e 22.7 13.16 10.28 48 10.77 409 10.99 10.75 -.15 -16.5Zymewks n N ZYME 29.00 6.25 556 17.89 3393 20.45 15.75 -3.97 +135.6Zynerba n Q ZYNE 20.73 5.42 146 11.23 916 11.52 10.71 +.31 -10.3sZynga Q ZNGA 73 4.57 3.20 10648 4.38 63271 4.57 4.33 -.09 +9.5iPt ShFut n N VXXB 58.10 26.53 0 32.43 14 35.13 32.23 -2.70 +19.0siShSCOp n N ESML 27.44 25.24 13 27.58 15 27.59 27.06 +.56 +6.0iShBrHiY n N USHY 50.33 48.50 12 48.72 608 48.75 48.60 +.18 -2.3iSh US Dv n N DIVR 28.00 24.05 0 26.34 11 26.41 25.90 +.48 -.1iSh iB D27 n N IBDS 25.89 23.29 12 23.53 81 23.63 23.44 -.05 -5.7

Exch. 52-week Vol Friday Vol Weekly YTDName Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg

Exch. 52-week Vol Friday Vol Weekly YTDName Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg

MONEY & MARKET$Page 20 www.sunnewspapers.net The Sun/Saturday, June 9, 2018

Lifevant rs LFVN 5.21 +.02LightPath LPTH 2.18 -.01Lightbrdg rs LTBR 1.13 -.01LindbladEx LIND 12.51 +.13Lipocine LPCN 1.27 -.01LunaInn h LUNA 3.06 -.02

- M -MEI Phrm MEIP 4.95 +.20MER Tel rs MTSL 1.45 -.01MI Acq n MACQ 10.53 MYOS MYOS 1.64 +.15MackFn MFNC 15.69 +.01MadrigP rs MDGL 282.96 +1.90MagneG rs MNGA .47 ManhBrCa LOAN 7.35 +.10Manitex MNTX 11.67 -.14MaraPat rs MARA 1.29 -.02Marrone MBII 1.67 -.05MatlinPr n MPAC 9.85 MatlnPrt un MPACU 10.46 +.06MedTrBill MTBC 3.41 -.04MeetGrp MEET 3.94 -.02MerchBcp n MBIN 27.95 +.15Microbot rs MBOT .83 -.00MicronetE MICT 1.31 -.02Midatech n MTP .73 +.07MiMedx MDXG 6.09 -.20Miragen rs MGEN 7.40 -.04MiratiTher MRTX 45.90 -.10MitekSys MITK 8.80 -.30ModMed rt MMDMR .53 MolecTemp MTEM 6.41 -.19

Moleculin n MBRX 1.84 -.01MoSys rs MOSY 1.68 -.02Moxian n MOXC 1.99 +.03MySize n MYSZ 1.11 -.02MyndAn n MYND 2.40 -.16

- N -NF EngSv NFEC 3.99 +.31NI Hldg n NODK 16.74 -.13NV5 Global NVEE 64.55 -.20NVE Corp NVEC 109.60 -1.85NakedBr n NAKD 1.38 -.06NanoDim n NNDM 1.33 -.06NatEnrSv n NESR 10.23 -.03NatHlTr n NHTC 21.67 +.33NebulaA un NEBUU 10.01 NeoGenom NEO 12.76 +.03Neonode NEON .32 -.01Neovasc g NVCN .03 -.00NeptuneT g NEPT 2.53 +.04NetElem rs NETE 7.40 +.92Netlist h NLST .21 +.00NetSolTch NTWK 6.10 -.05Neuralst rs CUR 1.70 -.01NeurMx rs NURO 1.34 Neurotrpe n NTRP 10.56 +.03NewAgeB n NBEV 1.71 -.03NewatrTc n NEWA 15.59 +.14Nexeo Sol NXEO 9.66 -.01NextDec n NEXT 6.45 -.05NicoletBc n NCBS 57.15 -.83NovusTher rs NVUS 6.35 -.15Nxt-ID rs NXTD 1.69 -.11NymoxPh NYMX 3.53 -.15

- O -OceanPw rs OPTT 1.11 -.02OdysMr rsh OMEX 9.06 +.49

OhrPhar h OHRP .21 -.01OldLnBc OLBK 34.65 +.16OnTrack OTIV 1.20 +.01Oncobiolog ONS .95 -.02Onconva rs ONTX .61 -.10OncoSec rs ONCS 1.49 -.02OneGpHosp STKS 2.51 +.02OneHorz rs OHGI .51 OneSpan OSPN 21.15 +.30OpGen n rs OPGN 2.57 +.08OpiantPh n OPNT 15.50 +.33OramedPh ORMP 7.74 +.14OrionEngy OESX .87 +.03OrrstownF ORRF 25.85 -.25OspyEn A n OSPR 10.10 -.01OspreyE un OSPRU 10.90 -.20OssenInn rs OSN 2.87 -.17Oxbridge OXBR 1.90 +.35

P-QPCSB Fn n PCSB 20.37 -.02PacEthanol PEIX 3.00 -.10ParkCity PCYG 7.25 -.25ParkrVs rs PRKR .64 -.03Pavmed n PAVM 1.02 +.02PayData rs PYDS 1.57 -.02pdvWirelss PDVW 24.80 -.40PensarAc n WRLS 9.81 -.01PensarA un WRLSU 10.50 PeopUtah n PUB 37.25 +.05PFSweb PFSW 10.98 -.02PierisPhm PIRS 5.86 +.14PlatEag un EAGLU 10.16 -.05PlugPowr h PLUG 1.86 +.01PluristemT PSTI 1.45 +.02PointsInt g PCOM 14.25 -.26PolarPwr n POLA 6.14 -.08Polarity rs COOL 29.05 -.87

PranBio rs PRAN 1.96 -.14Precipio n PRPO .47 -.00PrecTh rs AIPT 1.30 +.03ProPhaseL PRPH 2.91 +.01ProDvrs h rs IPDN 3.63 +.02ProfirEng PFIE 4.42 -.15PulseBio n PLSE 17.92 +.15PurplInv n PRPL 7.80 -.01PyxisTnkr PXS 1.20 +.03Qualstar rs QBAK 8.98 -.12QuestRes rs QRHC 1.98 -.04Qumu Cp QUMU 2.15 -.09

- R -RMG Net rs RMGN 1.22 +.02RMR Gp h RMR 78.30 +2.45RXI Phm rs RXII 2.35 -.04RadaElc rs RADA 2.78 +.04Radcom RDCM 20.70 -.55RaveRest RAVE 1.16 -.09ReShape rs RSLS 3.56 +.14ReadIntlA RDI 15.96 -.04RealGSol rs RGSE 1.18 -.06ReconTech RCON 1.29 +.01RecroPhm REPH 5.29 -.01RedhillBio RDHL 7.25 +.25ReliantBcp RBNC 26.93 +.06RemarkHld MARK 4.99 +.19RenminTi rs ABAC 2.36 -.01RschFrnt REFR .89 -.05Resonant RESN 5.31 +.28RetoEco n RETO 4.76 -.10RevolutL rs RVLT 4.02 -.10ReWalkRob RWLK 1.05 RiceBran RIBT 1.64 -.02RiotBlck RIOT 7.71 +.06Rosehill n ROSE 7.60 +.27RmblOn B n RMBL 4.68 -.04

- S -S&WSeed SANW 3.35 -.05SelasLf rs SLS 5.32 +.02SG Blck n SGBX 4.90 -.11SGOCO rs SGOC 1.20 -.03SPAR Gp h SGRP 1.24 -.06SabanCap n SCAC 10.04 +.02SAExplr rs SAEX 1.43 -.04Sapiens SPNS 9.93 +.14SeanrgM rs SHIP .88 +.02SearsH&O SHOS 2.25 +.05SecndSight EYES 1.78 -.01SmLEDS rs LEDS 3.93 +.12SenesTc n SNES 1.41 -.25SeqentialB SQBG 1.97 -.14SevStars h SSC 2.23 +.08SharingE rs SEII 3.50 ShiftPixy n PIXY 2.66 +.11Shineco n TYHT 1.78 +.05ShotSpot n SSTI 36.16 -.21SiebertFn SIEB 7.41 -.20SifyTech SIFY 2.07 +.09SigmaL hn SGLB 1.28 -.07SimplyGd n SMPL 13.38 -.01Simulations SLP 20.10 +.35SinoGlobl SINO 1.34 +.06SitoMobl rs SITO 3.78 -.01SmartFn rs SMBK 25.35 +.35SmthM hrs SMSI 2.58 +.13SocilRltyA n SRAX 4.23 +.14SocketM n SCKT 2.58 +.17SolenoTh rs SLNO 2.05 +.04Soligenix n SNGX 1.58 +.03SonicFdry SOFO 2.20 -.02SonomaPh SNOA 3.81 -.05Sophiris SPHS 3.83 +.08SorrentoTh SRNE 7.45 +.20

Sphr3D grs ANY .52 +.01Spherix rs SPEX 1.04 -.01Staff360 rs STAF 1.46 -.04StateBkFn STBZ 35.86 +1.05StemlineTh STML 18.25 -.15SterlBcp n SBT 13.83 -.01StrataS rs SSKN 2.07 -.10StreamHlth STRM 1.52 -.02SummerInf SUMR 1.24 -.01SunesisP rs SNSS 2.45 -.02Sunworks n SUNW 1.14 SuperCom SPCB 1.86 -.03SupercdT rs SCON .95 -.00supprt.cm rs SPRT 2.93 +.01

- T -TDH Hld n PETZ 3.97 +.06TG Thera TGTX 13.75 -.20Tantech n TANH 3.30 Taoping h TAOP 1.71 -.02Tapimmu n TPIV 9.00 +3.05Tecogen TGEN 3.61 -.07Tellurian rs TELL 10.72 -.23TheStreet TST 1.80 -.01Tiptree TIPT 6.50 -.05TitanPh rs TTNP 1.03 +.02Torchlght TRCH 1.33 +.01TrilliumTh TRIL 6.80 +.30Trovagn rsh TROV .92 -.85TruettHrst THST 1.26 -.11Tucows grs TCX 65.05 -.45TymeTch n TYME 3.16 -.05

- U -US Concrte USCR 60.70 -.50US Gld rs USAU 1.30 -.04USGlobInv GROW 2.15 -.11UtdInsur UIHC 20.46 +.07

US Engy rs USEG 1.22 -.03UrbanOne UONE 2.75 -.05UrbanOnD UONEK 2.10

- V -Valerits hn VLRX 1.61 +.07Vaxart rs VXRT 3.49 +.03Vericel VCEL 13.15 +.50Veritone n VERI 21.40 +.48Vermillion VRML 1.03 +.02VertexEn VTNR 1.00 -.01Veru Inc VERU 1.97 Vical rs VICL 1.63 VikingTh n VKTX 9.78 +.12VistaGn n VTGN 1.48 +.11ViveveMd n VIVE 2.52 +.08Vivopwr n VVPR 2.11 -.09Vuzix VUZI 6.90 +.15

- W -WMIH WMIH 1.33 -.02WestellT rs WSTL 2.75 -.05WestwtrRs WWR .51 +.07Wheeler rs WHLR 3.83 -.02WillScot WSC 11.95 +.15Workhrs rs WKHS 2.41 -.12

X-Y-ZxG Tech rs XGTI .72 +.03XploreTch XPLR 3.16 XpressSp rs XSPA .41 +.02Yatra n YTRA 7.50 +.15Yld10Bio rs YTEN 1.61 YulongE rs YECO 2.76 +.06Ziopharm ZIOP 4.27 -.06

Money FundsAB Government Money 1.58 1.58 1.58 +.01AB Government Money 1.61 1.60 1.60 +.01AB Government Money 1.59 1.58 1.58 +.01AIM MMCshRes 1.28 1.27 1.27 +.01AIMMMInv 1.43 1.42 1.42 +.01AIM Premier Portfoli 1.89 1.89 1.89 -.01AIM Premier Tax Exem .96 .91 .91 -.10AIM Premier U.S. Gov 1.66 1.65 1.65 AIM Short Term Invts 1.67 1.67 1.67 +.02AIM Short Term Invts .90 .87 .87 -.09AIM Short Term Invts 1.79 1.78 1.79 +.01AIM Short Term Invts 1.89 1.88 1.89 +.03AIM Short Term Invts 1.69 1.68 1.69 +.04AlBernExRK p 1.54 1.53 1.53 +.01AllBrnExRsv I 1.57 1.56 1.56 +.01AlliBernExRsvA 1.31 1.31 1.31 +.01AlliBernExRsAd 1.31 1.31 1.31 +.01AlliBernExRsvB 1.27 1.27 1.27 +.01AlliBernExRsC 1.30 1.30 1.30 +.01ABGovMMSel 1.68 1.66 1.66 AmC CapPr 1.30 1.30 1.30 +.01AmC Prime 1.54 1.53 1.54 +.03AmCentUSGv 1.38 1.38 1.38 +.02AmCPrime t 1.29 1.28 1.29 +.03American Century Pri .79 .78 .79 +.03American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... BBH MM Inst 1.56 1.55 1.56 +.03BBH MMkt 1.30 1.29 1.30 +.03BLFMuniDlr .72 .70 .70 -.03BMOGov I p 1.60 1.59 1.59 +.01BMO Gov Y 1.36 1.33 1.33 BMO Institutional Pr 1.83 1.83 1.83 +.01BMO Institutional Pr 1.58 1.58 1.58 +.01BMOPrimeI p 1.79 1.78 1.78 BMO Prime Y 1.54 1.53 1.53 -.02BNY Mellon Governmen 1.32 1.27 1.27 -.05BNYMellon M 1.57 1.52 1.52 -.04BNY Mellon National .58 .56 .58 -.02BR TFdCsMg 1.15 1.14 1.15 +.01BL FedTrDlr 1.38 1.38 1.38 +.01BLFTrCsMg 1.14 1.13 1.14 +.01BLFT Adm 1.55 1.54 1.55 +.01BlackRock Cash Fds, .93 .93 .93 BLFFedFDlr 1.41 1.41 1.41 BLFedFdPCS p 1.15 1.15 1.15 BLFFedFnd 1.66 1.66 1.66 BRInst 1.82 1.81 1.82 BLFCASel p ... BLFedFdSel p .83 .83 .83 BLMunFdSel .17 .15 .15 -.03BLFTempFdSel 1.15 1.15 1.15 BlackRock Liquidity 1.24 1.23 1.24 +.01BlackRock Liquidity 1.26 1.26 1.26 BlackRock Liquidity 1.24 1.23 1.24 +.01BlackRock Liquidity .07 .04 .04 -.04BlackRock Liquidity 1.25 1.24 1.25 +.01BlackRock Liquidity 1.13 1.13 1.13 +.01BlackRock Liquidity 1.16 1.16 1.16 BlackRock Liquidity .81 .80 .81 +.01BlackRock Liquidity 1.61 1.60 1.61 +.01BlackRock Liquidity .82 .81 .82 +.01BLFTrsTrDlr 1.39 1.38 1.39 +.01BLFT FundDlr 1.40 1.39 1.40 +.01BLFMunCsh .69 .67 .67 -.03BRInvest 1.47 1.46 1.47 BlackRock Money Mark .76 .75 .76 BLNYMfPCS p .39 .36 .36 -.04BRSvc 1.55 1.54 1.55 BLFTempFdPCS 1.42 1.41 1.41 BRLiqTrsTAd 1.54 1.53 1.54 +.01BLFM MuniCsh .94 .92 .92 -.03BLF TempFd 1.92 1.91 1.91 BLFTmpDlr 1.67 1.66 1.66 BLFTmCsDlr 1.67 1.67 1.67 BLFedTrAd 1.53 1.53 1.53 +.01BLCAMunPC p .26 .23 .23 -.04BlkrkLqTmpAd 1.82 1.81 1.81 BRLiqTmpCR 1.52 1.51 1.51 BLMuAdm .88 .85 .85 -.03BLF TmpCsh 1.93 1.92 1.92 BLFT TrFund 1.65 1.64 1.65 +.01BLFedAdm 1.56 1.56 1.56 BLMuCshMg .47 .45 .45 -.03BLFTmCshMg 1.42 1.41 1.41 CNIGovtA p 1.04 1.04 1.04 +.01California Tax-Free .79 .75 .75 -.05Cash Account Tr, Gov 1.49 1.48 1.49 +.01Cash Account Tr, Gov 1.69 1.68 1.69 +.01Cash Account Trust - .85 .84 .85 +.01Cash Account Trust: .19 .13 .13 -.07Cash Acct Tr: Govt & 1.62 1.61 1.62 +.01Cash Acct Tr: Tax Ex .61 .55 .55 -.07Cash Acct Tr: Tax Ex .97 .91 .91 -.07Cash Acct Tr: Tax Ex 1.01 .95 .95 -.07CashMgtInst 1.54 1.54 1.54 CashResInst 1.61 1.60 1.61 CavanalCshAd 1.16 1.15 1.15 Cavanal Hill Governm 1.48 1.47 1.47 Cavanal Hill Governm 1.53 1.52 1.52 Cavanal Hill Governm 1.45 1.44 1.44 Cavanal Hill U.S. Tr 1.49 1.46 1.46 -.02Cavanal Hill U.S. Tr 1.57 1.54 1.54 -.02Cavanal Hill U.S. Tr 1.37 1.34 1.34 -.02CavanalTrAdm 1.07 1.04 1.04 -.02CitiznSelTreA 1.72 1.70 1.72 +.02CitiznSelTreB 1.52 1.50 1.52 +.02CityNaRoGv p .89 .89 .89 +.01Columbia Government 1.82 1.28 1.28 +.01Columbia Government 1.83 1.27 1.27 -.01Columbia Government 1.82 1.27 1.27 Columbia Government 2.09 1.46 1.46 Columbia Government 1.83 1.28 1.28 ColumbiaA 1.83 1.28 1.28 Columbia Z 1.82 1.28 1.28 DWS MMkt 1.48 1.46 1.48 +.02DWS Variable NAV Mon 2.07 2.05 2.06 +.01DavisGvtA .01 .01 .01 Deutsche Money Marke 1.28 1.26 1.28 +.02Deutsche Money Marke .51 .49 .51 +.02Deutsche Money Marke 1.48 1.46 1.48 +.02DryBasic 1.63 1.63 1.63 DryInsPfGHm 1.66 1.62 1.62 -.03DryInsPfGvP 1.41 1.37 1.37 -.03DryTrsAgcyC 1.37 1.32 1.32 -.03Dreyfus Cash Mgmt Ad 1.90 1.89 1.89 -.01Dreyfus Cash Mgmt In 2.00 1.99 1.99 -.01Dreyfus Cash Mgmt In 1.75 1.74 1.74 -.01Dreyfus Government S 1.22 1.21 1.22 +.01Dreyfus Government S 1.37 1.36 1.37 +.01Dreyfus Government S 1.52 1.51 1.52 +.01Dreyfus Government S 1.62 1.61 1.62 +.01Dreyfus Govt Cash Mg 1.67 1.64 1.64 -.02Dreyfus Govt Cash Mg 1.42 1.40 1.40 -.02Dreyfus Govt Cash Mg 1.57 1.55 1.55 -.02Dreyfus Govt Cash Mg 1.27 1.25 1.25 -.01Dreyfus Institutiona 1.77 1.75 1.77 +.02Dreyfus Institutiona 1.88 1.86 1.88 +.02Dreyfus Institutiona 1.32 1.32 1.32 Dreyfus Institutiona 1.57 1.56 1.57 Dreyfus Institutiona 1.66 1.62 1.62 -.03Dreyfus Instl Prefer 1.82 1.80 1.82 +.02Dreyfus Liquid Asset 1.60 1.59 1.60 +.01Dreyfus Liquid Asset 1.22 1.21 1.22 +.02Dreyfus Municipal Ca .88 .85 .85 -.06Dreyfus Municipal Ca .64 .61 .61 -.05Dreyfus New York Mun .93 .90 .91 -.03Dreyfus New York Mun .67 .65 .65 -.04Dreyfus Prime Money 1.89 1.88 1.88 Dreyfus Tax Exempt C .97 .93 .93 -.06

Dreyfus Tax Exempt C .72 .68 .68 -.06Dreyfus Treasury Cas 1.64 1.64 1.64 +.01Dreyfus Treasury Cas 1.39 1.39 1.39 +.01Dreyfus Treasury Cas 1.54 1.54 1.54 +.01Dreyfus Treasury Cas 1.24 1.24 1.24 +.01Dreyfus Treasury Sec 1.63 1.62 1.63 +.01Dreyfus Treasury Sec 1.38 1.38 1.38 Dreyfus Treasury Sec 1.53 1.53 1.53 Dreyfus Treasury Sec 1.23 1.22 1.23 +.01Dreyfus Treasury and 1.65 1.63 1.63 -.01DryfLA 1.31 1.29 1.30 +.02DryInTrAgcHm 1.61 1.57 1.57 -.03DryTrPmCsh I 1.61 1.61 1.61 DryfGenTrPrA .81 .80 .81 +.01ElfunMM ... FIMMDom I 1.91 1.90 1.90 +.01FIMMDomII 1.76 1.75 1.75 +.01FIMMDomIII 1.66 1.65 1.65 +.01FIMMGov I 1.66 1.65 1.66 +.02FIMMGovII 1.51 1.50 1.51 +.02FIMMGovIII 1.41 1.40 1.41 +.02FIMM Government Port 1.70 1.69 1.70 +.02FIMMMMkt I 1.97 1.97 1.97 +.01FIMMMMktII 1.82 1.82 1.82 +.01FIMMMMktIII 1.72 1.72 1.72 +.01FIMMTrOnlyII p 1.52 1.50 1.52 +.03FIMMTrOnly3 1.42 1.40 1.42 +.03FIMMTrOnly I 1.67 1.65 1.67 +.03FIMM Treasury Only P 1.71 1.69 1.71 +.03FIMM Treasury Portfo 1.69 1.68 1.68 +.02FIMMTry I 1.65 1.64 1.64 +.02FIMMTryII 1.50 1.49 1.49 +.02FIMMTryIII 1.40 1.39 1.39 +.02FedCAMuniII .56 .50 .50 -.07FedCAMunCS p .21 .15 .15 -.07FedCAMunCap .86 .80 .80 -.07FedMMEagle 1.69 1.66 1.69 +.03FedNYMun WS .94 .88 .88 -.07FedPAMu WS .78 .71 .71 -.08FedPrCshObCp 1.78 1.78 1.78 FedPrVlObSv 1.71 1.70 1.71 +.01FedPrVlOblCp 1.86 1.85 1.86 +.01FedPrVluObl 1.96 1.95 1.96 +.01FedPrCshOblIS 1.88 1.88 1.88 FdPrCshObSv 1.63 1.63 1.63 FedPriOb IS 1.96 1.95 1.96 +.01FedPrObSvc 1.76 1.75 1.76 +.01FedTrstUSTr 1.63 1.61 1.62 +.02FedTrsOblCp 1.55 1.53 1.54 +.02FedUSTCshSv 1.40 1.38 1.40 +.02FedUSTrsIns 1.65 1.63 1.65 +.02FedVaMuCsCS p .16 .07 .07 -.11Federated Government .66 .65 .65 Federated Government 1.35 1.33 1.35 +.03Federated Government .94 .92 .92 -.01Federated Government .54 .52 .52 -.01Federated Government .54 .52 .52 -.01Federated Government .94 .92 .92 -.01Federated Government .96 .95 .96 +.01Federated Government .78 .77 .77 Federated Government 1.66 1.65 1.65 Federated Institutio .95 .87 .88 -.09Federated Institutio 1.63 1.61 1.63 +.02Federated Institutio 1.78 1.76 1.78 +.02Federated Institutio 1.91 1.90 1.91 +.01Federated Institutio 1.89 1.86 1.89 +.03Federated Municipal .50 .45 .45 -.06Federated Municipal .74 .71 .71 -.04Federated Municipal .26 .21 .21 -.06Federated Municipal .39 .34 .34 -.06Federated Prime Cash .95 .94 .95 +.01Federated Prime Cash 1.10 1.09 1.10 +.01Federated Prime Cash 1.20 1.18 1.20 +.02Federated Prime Cash 1.39 1.38 1.39 +.01Federated Prime Cash 1.57 1.56 1.57 +.01Federated Treasury O 1.40 1.36 1.39 +.04Federated Trust for .93 .91 .92 +.02Federated Trust for .81 .79 .80 +.02FedMstr 1.89 1.83 1.83 -.06FidTrAdvC t .38 .38 .38 +.02Fidelity California .96 .94 .94 -.06Fidelity California .71 .69 .69 -.06Fidelity Domestic Po 1.86 1.85 1.85 +.01Fidelity Flex Govern 1.80 1.80 1.80 +.02Fidelity Government .88 .88 .88 +.02Fidelity Government 1.13 1.13 1.13 +.02Fidelity Government 1.51 1.51 1.51 +.02Fidelity Government 1.58 1.58 1.58 +.02Fidelity Government 1.14 1.13 1.13 -.01FidGovPortS 1.61 1.60 1.61 +.02Fidelity Insti Money 2.01 2.01 2.01 +.01Fidelity Insti Money 1.95 1.94 1.94 +.01Fidelity Insti Money 1.41 1.40 1.40 +.02Fidelity Insti Money 1.15 1.14 1.14 +.02Fidelity Insti Money 1.17 1.15 1.17 +.03Fidelity Investments 1.95 1.95 1.95 +.02Fidelity Investments 1.86 1.86 1.86 +.02Fidelity Investments 1.66 1.66 1.66 +.02Fidelity Investments 1.76 1.76 1.76 +.02Fidelity Investments 1.91 1.91 1.91 +.02FidCashRes 1.46 1.45 1.46 +.02FidMMPortS 1.92 1.92 1.92 +.01Fidelity Massachuset .93 .92 .93 -.04Fidelity Massachuset .68 .67 .68 -.04Fidelity Money Marke 1.85 1.84 1.85 +.02Fidelity New Jersey .96 .94 .94 -.07Fidelity New Jersey .71 .69 .69 -.07Fidelity New York AM .97 .94 .95 -.08Fidelity New York AM .72 .69 .70 -.08Fidelity SAI Municip 1.12 1.09 1.09 -.10Fidelity Tax-Exempt .93 .89 .89 -.10Fidelity Treasury Mo 1.41 1.41 1.41 +.02Fidelity Treasury On 1.62 1.60 1.62 +.03FidTrPortsS 1.60 1.59 1.59 +.02FidTrsyCR .88 .88 .88 +.02FidTryDly M 1.13 1.13 1.13 +.02FstAmTrObD 1.21 1.20 1.20 +.02FstAmGvObA p 1.05 1.04 1.05 +.02FstAmPrObY 1.61 1.60 1.61 +.03FstAmTrObA p 1.06 1.05 1.05 +.02FstAmTrObY 1.36 1.35 1.35 +.02First American Gover 1.66 1.65 1.66 +.02First American Insti 1.92 1.91 1.92 +.03First American Treas 1.67 1.66 1.66 +.02First American U.S. 1.62 1.60 1.62 +.03First American U.S. 1.22 1.20 1.22 +.03First American U.S. 1.07 1.05 1.07 +.03First American U.S. 1.37 1.35 1.37 +.03FtInvCs ... First Investors Gove ... FstAmTrObII 1.51 1.50 1.50 +.02FsAmISTrII 1.52 1.50 1.52 +.03FstAmPrObZ 1.92 1.91 1.92 +.03FstAmPrObl 1.66 1.65 1.66 +.03FsAmPrObII 1.76 1.75 1.76 +.03FstAmTrObZ 1.63 1.62 1.62 +.02FstAmTreResA .87 .86 .86 +.02Gabelli U.S. Treasur 1.73 1.71 1.73 +.02Gabelli U.S. Treasur 1.73 1.71 1.73 +.02GabelliUST 1.73 1.71 1.73 +.02GartmrMMPr 1.24 1.20 1.24 +.04GnCAMuB .17 .14 .14 -.05GnTrsAgcy A 1.07 1.02 1.02 -.04GnTrsAgcy R 1.27 1.22 1.22 -.04GnGvSec .98 .97 .97 GeneralB p 1.07 1.06 1.07 +.01General Government S 1.22 1.21 1.21 -.01GnGovB p .78 .77 .77 General Money Market 1.49 1.49 1.49 General Municipal Mo .59 .55 .55 -.06General Treasury Sec 1.08 1.07 1.08 +.01General Treasury Sec 1.25 1.24 1.25 +.01General Treasury and .82 .77 .77 -.04GnMMkt 1.30 1.30 1.30 Goldman Sachs Fds, F 1.56 1.54 1.56 +.02Goldman Sachs Fds, F 1.63 1.61 1.63 +.02Goldman Sachs Financ 1.98 1.97 1.97 +.01Goldman Sachs Financ 1.58 1.57 1.57 +.01Goldman Sachs Financ 1.83 1.82 1.82 +.01Goldman Sachs Financ 1.57 1.56 1.57 +.01Goldman Sachs Financ 1.17 1.16 1.17 +.01Goldman Sachs Financ 1.42 1.41 1.42 +.01Goldman Sachs Financ 1.55 1.53 1.55 +.02Goldman Sachs Financ 1.15 1.13 1.15 +.02Goldman Sachs Financ 1.40 1.38 1.40 +.02Goldman Sachs Financ 1.99 1.96 1.98 +.03Goldman Sachs Financ 1.59 1.56 1.58 +.03Goldman Sachs Financ 1.84 1.81 1.83 +.03Goldman Sachs Financ 1.40 1.38 1.40 +.02

Goldman Sachs Financ 1.15 1.13 1.15 +.02Goldman Sachs Financ 1.55 1.53 1.55 +.02Goldman Sachs Financ 1.16 1.14 1.16 +.02Goldman Sachs Financ 1.41 1.39 1.41 +.02Goldman Sachs Financ 1.64 1.63 1.64 +.01Goldman Sachs Financ 1.62 1.60 1.62 +.02Goldman Sachs Financ 1.62 1.60 1.62 +.02Goldman Sachs Financ 2.05 2.04 2.04 +.01Goldman Sachs Financ 2.06 2.03 2.05 +.03Goldman Sachs Financ 1.94 1.91 1.93 +.03Goldman Sachs Financ 1.94 1.92 1.93 +.01Goldman Sachs Financ 1.50 1.48 1.50 +.02Goldman Sachs Financ 1.50 1.48 1.50 +.02Goldman Sachs Financ 1.52 1.51 1.52 +.01Goldman Sachs Financ 1.51 1.49 1.51 +.02Goldman Sachs Financ .99 .97 .99 +.02Goldman Sachs Financ .85 .83 .85 +.02Goldman Sachs Financ 1.30 1.28 1.30 +.02Goldman Sachs Financ 1.01 .98 1.01 +.02Goldman Sachs Financ .86 .84 .86 +.02Goldman Sachs Financ 1.31 1.29 1.31 +.02Goldman Sachs Financ 1.00 .98 1.00 +.02Goldman Sachs Financ .85 .83 .85 +.02Goldman Sachs Financ 1.30 1.28 1.30 +.02Goldman Sachs Financ 1.74 1.72 1.73 +.01Goldman Sachs Financ 1.02 1.01 1.02 +.01Goldman Sachs Financ .87 .86 .87 +.01Goldman Sachs Financ 1.32 1.31 1.32 +.01Goldman Sachs Financ 1.46 1.42 1.45 +.04Goldman Sachs Financ 1.31 1.27 1.30 +.04Goldman Sachs Financ 1.76 1.72 1.75 +.04Goldman Sachs Financ 1.29 1.27 1.28 +.01Goldman Sachs Financ 1.44 1.42 1.43 +.01Goldman Sachs Financ .67 .66 .67 +.01Goldman Sachs Financ 1.42 1.41 1.42 +.01Goldman Sachs Financ 1.67 1.66 1.67 +.01Goldman Sachs Financ 1.15 1.14 1.14 Goldman Sachs Financ 1.62 1.61 1.61 +.01Goldman Sachs Financ 1.29 1.29 1.29 +.01Goldman Sachs Financ 1.55 1.54 1.54 Goldman Sachs Financ .85 .84 .84 +.01Goldman Sachs Financ 1.50 1.49 1.49 Goldman Sachs Financ 1.40 1.39 1.39 Goldman Sachs Financ 1.65 1.64 1.64 Goldman Sachs Invest 1.48 1.46 1.48 +.03Goldman Sachs Invest 1.33 1.31 1.33 +.03Goldman Sachs Invest 1.17 1.15 1.17 +.02Goldman Sachs Invest .01 .01 .01 Goldman Sachs Invest .72 .67 .68 -.06Goldman Sachs Invest 1.72 1.70 1.72 +.02Goldman Sachs Invest 1.97 1.95 1.97 +.02Goldman Sachs Invest .98 .96 .98 +.03Goldman Sachs Invest 1.72 1.70 1.72 +.02GovTxMgSvc 1.40 1.38 1.40 +.03GovObTR 1.14 1.13 1.13 +.01GovTxMgIS 1.65 1.63 1.65 +.03Government Fund Clas 1.55 1.52 1.52 -.01Government Obligatio 1.68 1.67 1.68 +.02Government Obligatio 1.66 1.65 1.66 +.02GovResFd P .79 .77 .77 -.01Great-West Governmen ... Great-West Governmen ... HSBC U.S. Government 1.56 1.54 1.54 -.01HSBC U.S. Government 1.61 1.59 1.59 -.01HSBC U.S. Government 1.63 1.61 1.61 -.01HSBC U.S. Treasury M 1.56 1.52 1.56 +.03HSBC U.S. Treasury M 1.31 1.27 1.31 +.03HSBC U.S. Treasury M 1.67 1.63 1.67 +.03HSBC U.S. Treasury M 1.63 1.59 1.63 +.03HSBC U.S. Treasury M 1.65 1.61 1.65 +.03HSBCUSGov A 1.16 1.14 1.14 -.01HSBCUSGov D 1.31 1.29 1.29 -.01Harbor Money Market 1.49 1.41 1.41 -.08Harbor 1.51 1.47 1.47 -.04HeritAdm 1.76 1.75 1.75 -.01HeritInst 1.89 1.88 1.88 -.01HewittMM p .26 .26 .26 ING MM A 1.45 1.44 1.44 ING MM I 1.44 1.43 1.43 -.01Invesco Government M 1.63 1.63 1.63 +.01InvescoA5 1.28 1.27 1.27 -.14InvescoC5 p .53 .52 .52 +.01Invesco Tax Exempt C .19 .17 .17 -.07Invesco Tax-Exempt C .21 .18 .18 -.08Investor Cash Tr, Tr 1.63 1.60 1.63 +.03Investor Tax-Exempt .87 .82 .83 -.06Investor Tax-Exempt .47 .42 .43 -.06Investor Tax-Exempt .72 .67 .68 -.06Investor Tax-Exempt .94 .89 .90 -.06Investor Tax-Exempt .82 .77 .78 -.06Investor Tax-Exempt .32 .27 .28 -.06Investor Tax-Exempt .17 .12 .13 -.06Investor Tax-Exempt .62 .57 .58 -.06InvCshTrTrs 1.70 1.68 1.70 +.03Investors Cash Tr, T 1.24 1.22 1.24 +.03Investors Cash Trust 1.68 1.66 1.68 +.02Ivy Cash Management .38 .38 .38 -.01Ivy Cash Management .41 .40 .41 Ivy Cash Management 1.32 1.31 1.31 -.03Ivy Government Money 1.16 1.14 1.16 +.02Ivy Government Money 1.40 1.39 1.40 +.02IvyMonyyC t .26 .24 .26 +.02IvyMnyA 1.04 1.04 1.04 -.01IvyMM B .20 .19 .20 +.02JPMLqAsR 1.40 1.40 1.40 +.01JPMGvPrem 1.36 1.36 1.36 +.01JPMGvCap 1.63 1.63 1.63 +.01JPMTrPlInv 1.32 1.32 1.32 +.02JPMTrPlRs 1.13 1.12 1.12 +.01JPMorg100 Agcy 1.56 1.55 1.56 +.02JPM100 SecP 1.37 1.36 1.37 +.02JPM100 TrInst 1.61 1.60 1.61 +.02JPMorgan100 1.23 1.22 1.23 +.02JPMLqAstP 1.65 1.65 1.65 +.01JPMorganFed 1.25 1.23 1.25 +.03JPMorFedAgcy 1.58 1.56 1.58 +.03JPMorgFedPr 1.39 1.37 1.39 +.03JPMLqAstAg 1.84 1.84 1.84 +.01JPMLqAstC p 1.13 1.13 1.13 +.01JPMLqAstMrg 1.51 1.51 1.51 +.01JPMLqAstInst 1.89 1.89 1.89 +.01JPMMunInst .90 .87 .88 -.09JPMMuMorg .52 .49 .50 -.09JPMNYMuR p .37 .35 .35 -.08JPMorgPrm 1.58 1.57 1.57 JPMorgPrAgcy 1.84 1.83 1.83 JPMorgPrmPr 1.65 1.64 1.64 JPMTreasC t .86 .85 .85 +.01JPMTrsPlusP 1.38 1.37 1.37 +.01JPMTrsPlsMrg 1.24 1.23 1.23 +.01JPMTrsPlsInst 1.62 1.61 1.61 +.01JPMTrsPlsAg 1.57 1.56 1.56 +.01JPMTrsSecR p 1.12 1.11 1.12 +.02JPMUSGvInst 1.60 1.60 1.60 +.01JPMUSGvtR p 1.11 1.11 1.11 +.01JPMUSGvtMrg 1.22 1.22 1.22 +.01JPMLqAsInv 1.59 1.59 1.59 +.01JPMorgan 100% US Tre 1.64 1.63 1.64 +.02JPMorgan California .57 .54 .54 -.10JPMorgan California .02 .01 .01 -.04JPMorgan California .32 .29 .29 -.10JPMFedInst 1.63 1.61 1.63 +.03JPMorgan Institution .87 .86 .86 -.07JPMorgan Institution .92 .91 .91 -.07JPMorgan Institution .90 .89 .89 -.07JPMorgan Institution .82 .81 .81 -.07JPMorgan Liquid Asse 1.92 1.92 1.92 +.01JPMorgan Municipal M .41 .38 .39 -.09JPMorgan Municipal M .85 .82 .83 -.09JPMorgan Municipal M .06 .03 .04 -.09JPMorgan New York Mu .62 .60 .60 -.08JPMorgan New York Mu .03 .01 .01 -.07JPMorgan New York Mu .37 .35 .35 -.08JPMPrInst 1.89 1.88 1.88 JPMPrRsv 1.40 1.39 1.39 JPMorgan Prime Money 1.94 1.94 1.94 +.01JPMorgan Prime Money 1.92 1.91 1.91 JPMorgan Prime Money 1.13 1.12 1.12 JPMorgan U. S. Treas 1.68 1.67 1.67 +.02JPMorgan U.S. Govern 1.11 1.11 1.11 +.01JPMorgan U.S. Govern .81 .81 .81 +.01JPMorgan U.S. Govern .76 .76 .76 +.01JPMorgan U.S. Govern 1.50 1.50 1.50 JPMorgan U.S. Treasu 1.65 1.64 1.64 +.01JPMorgan US Governme 1.31 1.31 1.31 +.01JHan MMB ... JHanMMA ... John Hancock Money M ... John Hancock Var Ins ...

Liquid Assets Portfo 1.02 1.01 1.02 +.02Liquid Assets Portfo 1.69 1.68 1.69 +.03Liquid Assets Portfo 1.34 1.33 1.34 +.03Liquid Assets Portfo 1.81 1.80 1.81 +.02MFS CashA ... MFSCashC p ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFSMonMkA ... MainStay A 1.36 1.35 1.35 +.01MainStay B 1.14 1.13 1.13 +.01MainStay Money Marke 1.14 1.13 1.13 +.01MainStay Money Marke 1.14 1.13 1.13 +.01ManagersMM 1.66 1.65 1.65 +.01Maryland Tax-Free Mo .80 .76 .80 Maryland Tax-Free Mo .74 .70 .74 MasMuPrMMS ... Meeder Institutional 1.86 1.86 1.86 +.01MeederRetl 1.56 1.55 1.56 +.01ML CMATr 1.21 1.20 1.21 +.01MilestnTOInst 1.58 1.52 1.57 +.05MilestnTOInv 1.36 1.27 1.34 +.07MHLIRSel 1.91 1.89 1.89 -.02MMktGS2 1.71 1.68 1.69 +.03MMktGS4 1.47 1.43 1.44 +.02MMktProFdInv .84 .83 .83 MMktProFdSvc .18 .14 .14 -.05Mutual America Insti 1.66 1.63 1.63 -.03Nationwide Governmen 1.06 1.04 1.06 +.02NatnwdMMInst 1.32 1.29 1.32 +.03New York Tax-Free Mo .82 .80 .82 -.01Northern 1.76 1.75 1.76 -.01NorthernGvSl 1.45 1.44 1.44 +.01NorthInstPrObSv 1.96 1.95 1.96 +.03NthnInstPrObSh 1.96 1.95 1.96 +.03Northern Institution .83 .81 .83 -.05Northern Institution 1.56 1.56 1.56 +.02Northern Institution 1.60 1.59 1.59 +.01Northern Institution 1.60 1.59 1.59 +.01OppCshResN t 1.23 1.20 1.23 +.04OppenhCshB p 1.21 1.21 1.21 OppenhCshC p 1.23 1.20 1.23 +.04OppCshRes 1.23 1.20 1.22 +.04Oppenheimer Governme 1.27 1.23 1.26 +.04Oppenheimer Institut 1.68 1.68 1.68 Oppenheimer Institut 1.62 1.62 1.62 Oppenheimer Institut 1.61 1.61 1.61 OppMMFd A 1.26 1.23 1.26 +.04PIMCO Government Mon 1.54 1.48 1.48 -.05PIMCO Government Mon 1.54 1.48 1.48 -.05PIMCO Government Mon 1.59 1.53 1.53 -.05PIMCO Government Mon 1.69 1.63 1.63 -.05PIMCO Government Mon 1.70 1.63 1.63 -.06PIMCO Government Mon 1.70 1.63 1.63 -.05PNC Government Money 1.52 1.49 1.52 -.61PNC Gov A 1.52 1.51 1.51 PNC Gov I 1.62 1.61 1.61 PNC TrA p 1.49 1.47 1.49 +.03PNC Tr I 1.59 1.58 1.59 +.03PNC Treasury Plus Mo 1.54 1.51 1.51 -.02PNC Treasury Plus Mo 1.45 1.41 1.41 -.04PNC Treasury Plus Mo ... PW PACE P 1.22 1.22 1.22 +.01PhoenixMM A .01 .01 .01 Pioneer U.S. Governm 1.27 1.26 1.26 +.02Pioneer U.S. Governm .75 .72 .72 +.01PionrCs 1.12 1.11 1.11 +.02PremGvtMP 1.66 1.65 1.65 PremierPort 1.89 1.89 1.89 -.01Premier Portfolio Pe 1.35 1.35 1.35 -.01Premier Portfolio Pr 1.59 1.59 1.59 -.01Premier Portfolio Re 1.73 1.73 1.73 -.01Premier Portfolio Re 1.02 1.02 1.02 PrimeObTR 1.46 1.45 1.46 +.01Principal Fds, Inc, ... PrincipalInstl ... PrincMMktA ... PrincMMktJ t ... PruMMartD 1.24 1.23 1.24 +.03PruMMrtZ 1.41 1.39 1.39 -.01Prudential Governmen 1.24 1.23 1.24 +.03Prudential Governmen 1.21 1.20 1.20 -.01Prudential Governmen 1.26 1.24 1.24 -.01PruInstMM A 1.94 1.93 1.93 +.01Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnm MMA 1.54 1.53 1.54 +.02Putnam Money Market .01 .01 .01 Putnam Money Market .01 .01 .01 Putnam Money Market .01 .01 .01 PutnmMMC t .01 .01 .01 RBCGvRBCI1 1.61 1.60 1.60 Retail Prime Obligat 1.96 1.95 1.96 +.01Retail Prime Obligat 1.80 1.79 1.80 +.01Retail Prime Obligat 1.90 1.89 1.90 +.01Retail Prime Obligat 1.65 1.64 1.65 +.01Retail Prime Obligat 1.70 1.69 1.70 +.01Retail Prime Obligat 1.35 1.34 1.35 +.01Rydex U.S. Governmen .77 .75 .75 -.03SEI DITGvIIA 1.59 1.58 1.59 SEI DITTrsA 1.55 1.52 1.52 -.01SEI DITTrIIA 1.57 1.56 1.57 +.02STI CshRes 2.07 1.42 1.42 -.03STIC Prime Portfolio 1.63 1.62 1.63 +.01STIC Prime Portfolio .92 .91 .92 +.01STIC Prime Portfolio 1.24 1.23 1.24 +.01STIC Prime Portfolio 1.71 1.70 1.71 +.01STIT Liquid Assets 1.59 1.58 1.59 +.03STIT STIC Prime Por 1.49 1.48 1.49 +.01STIT Government & Ag 1.66 1.65 1.66 +.04STIT Government & Ag 1.39 1.38 1.39 +.04STIT Liquid Assets P 1.86 1.85 1.86 +.02STIT STIC Prime Port 1.75 1.74 1.75 +.01STIT Tax-Free Cash R .65 .62 .62 -.09STIT Tax-Free Cash R .87 .84 .84 -.09STIT Treasury Obliga 1.66 1.66 1.66 +.01STIT Treasury Obliga 1.63 1.62 1.63 +.01STIT Treasury Obliga 1.41 1.41 1.41 +.01STIT Treasury Portfo 1.37 1.37 1.37 +.02STIT Treasury Portfo 1.64 1.64 1.64 +.02Saratoga Advantage T .01 .01 .01 Saratoga U.S.Governm .01 .01 .01 SaratgUSGvI .01 .01 .01 SchwbACR-Pr 1.48 1.47 1.48 +.02SchwbACR 1.41 1.40 1.41 +.02SchwbCshRes 1.38 1.36 1.36 -.02Schwab Government Mo 1.43 1.42 1.42 +.03SchwbInv 1.75 1.74 1.75 +.01SchwbRetAdv 1.74 1.74 1.74 Schwab Retirement Go 1.63 1.62 1.63 +.02Schwab Treasury Obli 1.43 1.41 1.42 +.03Schwab U.S. Treasury 1.26 1.22 1.23 -.07SchbValAdv 1.76 1.76 1.76 +.01SchwValAdUlt 1.91 1.91 1.91 +.01SchbMM 1.29 1.29 1.29 Schb UST 1.06 1.02 1.03 -.07SentinelGov A 1.18 1.16 1.17 +.03StFrmMMLgA 1.42 1.41 1.42 +.02State Farm Money Mar 1.25 1.24 1.25 +.02State Farm Money Mar 1.25 1.24 1.25 +.02State Farm Money Mar 1.25 1.24 1.25 +.01State Farm Money Mar 1.31 1.30 1.31 +.01State Farm Money Mar 1.33 1.31 1.33 +.03State Farm Money Mar 1.33 1.30 1.33 +.02State Farm Money Mar 1.32 1.30 1.32 +.01StStInstLRS 1.97 1.95 1.97 +.02State Street Insti L 1.35 1.35 1.35 State Street Insti T 1.33 1.32 1.32 State Street Insti T 1.68 1.67 1.67 State Street Insti T 1.68 1.66 1.68 +.03State Street Insti U 1.69 1.68 1.68 +.01State Street Insti U 1.35 1.33 1.33 +.01State Street Institu 1.74 1.72 1.72 +.01State Street Institu 1.67 1.65 1.65 +.01State Street Institu 1.60 1.59 1.59 State Street Institu 1.60 1.58 1.60 +.03State Street Institu 1.62 1.60 1.60 +.01

State Street Institu 1.45 1.43 1.43 +.01State Street Institu 1.33 1.31 1.33 +.03State Street Institu 1.72 1.70 1.70 +.01State Street Institu 1.62 1.61 1.61 State Street Institu 1.91 1.89 1.91 +.02State Street Institu 1.89 1.87 1.89 +.02State Street Institu 1.72 1.70 1.72 +.02SunAmMMA .01 .01 .01 T. Rowe Price Govern 1.55 1.54 1.54 T. Rowe Price Instit 1.82 1.82 1.82 T. Rowe Price Tax-Ex .94 .91 .91 -.05TDAM California Muni .39 .28 .28 -.12TDAM Insti U.S. Gov 1.35 1.35 1.35 +.01TDAM Insti U.S. Gove 1.60 1.60 1.60 +.01TDAM Institutional T .77 .76 .76 TDAM Institutional T 1.31 1.30 1.30 TDAM Institutional U .95 .95 .95 +.01TDAMMMInv 1.41 1.39 1.41 +.03TDAMMMkPr 1.40 1.39 1.40 +.03TDAM Money Market Po 1.51 1.49 1.51 +.03TDAM Money Market Po 1.31 1.29 1.31 +.03TDAM Municipal Portf .45 .42 .42 -.05TDAM New York Munici .35 .27 .27 -.08TDAM U.S. Government .98 .98 .98 +.01TDAMUSGv 1.08 1.08 1.08 +.01TIAA-CREF Inst .02 .02 .02 TIAA-CREF Money Mark .02 .02 .02 TIAA-CREF Money Mark .02 .02 .02 TIAACREF Ret .01 .01 .01 TIAA-CREF Ret .02 .02 .02 TRowSumCR 1.61 1.60 1.60 -.01TRowPRF 1.42 1.41 1.41 TRowUST 1.44 1.42 1.42 -.02Thriv MM Inst 1.46 1.42 1.46 +.09Thriv MMk A 1.31 1.27 1.31 +.08TreasObTR 1.15 1.13 1.14 +.02Treasury Obligations 1.66 1.65 1.66 +.02Treasury Portfolio P 1.59 1.58 1.58 U.S. Government Mone .63 .62 .63 +.02U.S. Government Mone 1.13 1.13 1.13 +.02U.S. Government Mone 1.83 1.83 1.83 +.02U.S. Treasury Money 1.54 1.51 1.51 UBS Prime Investor F 1.55 1.55 1.55 UBS Prime Preferred 1.86 1.86 1.86 +.01UBS Prime Reserves F 1.82 1.82 1.82 +.01UBS Select Governmen 1.33 1.32 1.33 -.01UBS Select Governmen 1.60 1.59 1.60 -.01UBS Select Governmen 1.58 1.57 1.58 -.01UBS Select Prime Inv 1.61 1.59 1.59 -.02UBS Select Prime Pre 1.95 1.93 1.93 -.02UBS Select Treasury 1.57 1.56 1.57 +.01UBS Select Treasury 1.59 1.58 1.59 +.01UBS Select Treasury 1.32 1.31 1.32 +.01UBS Select Treasury 1.63 1.62 1.63 +.01UBS Tax-Free Institu .83 .82 .83 -.02UBS Tax-Free Investo .56 .55 .56 -.02UBS Tax-Free Preferr .87 .86 .87 -.02US Government Money .80 .79 .79 US Treas Tr ... USAA Mutl 1.54 1.51 1.54 +.04USAA Treas 1.46 1.45 1.46 +.02United States Treasu ... VALIC MMktI .01 .01 .01 VALIC MMkII .01 .01 .01 VangAdmTry 1.78 1.77 1.78 +.02VangFdl 1.74 1.73 1.74 +.02VangPr 1.93 1.91 1.93 +.02VangPrInst 1.99 1.97 1.99 +.02Voya Government Mone 1.45 1.44 1.44 +.01Voya Government Mone 1.44 1.42 1.42 -.01Voya Government Mone .45 .44 .44 +.01Voya Government Mone 1.44 1.43 1.43 -.01Voya Liquid Assets P 1.30 1.28 1.28 -.01Voya Liquid Assets P 1.55 1.53 1.53 -.01Voya Liquid Assets P 1.15 1.13 1.13 -.01Voya Money Market Po 1.50 1.48 1.48 -.01Voya Money Market Po 1.35 1.33 1.33 -.01WA Select Tax Free R .89 .86 .86 -.07WF 100% Treasury Mon 1.61 1.59 1.61 +.03WF Government Money 1.69 1.68 1.69 +.02Wells Fargo 100% Tre 1.51 1.49 1.51 +.03WellsFargo A 1.47 1.44 1.47 +.04WFCashInvAd 1.76 1.76 1.76 +.01WFCashInst 1.89 1.89 1.89 +.01Wells Fargo Cash Inv 1.96 1.96 1.96 +.01Wells Fargo Fd, Trea 1.46 1.44 1.46 +.04WFGovAdm 1.49 1.48 1.49 +.02WFGvtMMA 1.23 1.22 1.23 +.03Wells Fargo Heritage 1.96 1.95 1.95 -.01Wells Fargo Heritage 1.66 1.65 1.65 -.01WellsFargoI 100 1.31 1.29 1.31 +.03WellsFargoInsCsh 1.59 1.59 1.59 +.01WellsFargoInsGv 1.33 1.32 1.33 +.02Wells Fargo Money Ma 1.86 1.86 1.86 -.01Wells Fargo Money Ma 1.56 1.56 1.56 -.01Wells Fargo Municipa .96 .94 .96 -.02WellsF100TrA 1.21 1.16 1.21 +.08WellsFargo TrsyS 1.36 1.34 1.35 +.03WellsFargoTrsyA 1.20 1.18 1.20 +.05WellsFargo TrsyI 1.60 1.59 1.60 +.04WFGvMMInst 1.63 1.62 1.63 +.02Western Asset Govern 1.29 1.26 1.29 +.12Western Asset Govern .79 .78 .78 -.01WA GvtRsvA 1.19 1.18 1.18 -.01WAInstGvInst 1.64 1.63 1.63 -.01Western Asset Insti 1.55 1.54 1.55 +.02Western Asset Insti 1.81 1.80 1.81 +.01Western Asset Instit 1.59 1.58 1.58 -.01Western Asset Instit 1.59 1.58 1.58 -.01Western Asset NY Tax .47 .45 .45 -.06Western Asset Prime 1.52 1.51 1.51 -.01Western Asset Tax Fr .03 .02 .02 -.02Western Asset Tax Fr .50 .47 .47 -.07Western Asset US Tre .80 .79 .80 +.02WstnUSTrN 1.20 1.19 1.20 +.02WstnInstLqRsI 1.86 1.85 1.86 +.01WstnPrmLiq 1.57 1.56 1.57 +.01WstnInstUSTR 1.61 1.60 1.61 +.02WstnPrmUSTR 1.35 1.34 1.35 +.02Wilm GovSel 1.45 1.44 1.44 Wilm TrAdm 1.20 1.19 1.19 Wilm TrSvc 1.05 1.04 1.04 -.01Wilm GovAdm 1.20 1.19 1.19 Wilmington U.S. Gove 1.05 1.04 1.04 WilmUSGov 1.55 1.54 1.54

Tax ExemptAIMTx .09 .07 .07 -.07AmC CATF .69 .65 .65 -.11AmC TF .69 .65 .65 -.10BMO TaxF I p .98 .94 .94 -.08BMO TaxF Y .72 .68 .69 -.08BNYMelNMuM .83 .81 .83 -.01BLMunFdPCS p .49 .47 .47 -.03BRLM Muni .98 .95 .95 -.03BRF NYMuni .87 .84 .84 -.04BRFCAMuni .74 .71 .71 -.04CashActTxEMgd .83 .77 .77 -.07FIMMTxExII .90 .88 .88 -.07FIMMTxEx3 .80 .78 .79 -.06FIMMTxExI 1.05 1.03 1.04 -.06FedCAMuniSv .71 .65 .65 -.07FedCAMu WS .96 .90 .90 -.07FedGAMuCsh .68 .60 .61 -.09FedMAMuCS p .24 .16 .16 -.10FedMAMuniSv .65 .58 .58 -.09FedMuObl A 1.07 1.02 1.02 -.06FedMuOblCap .97 .92 .92 -.06FedMunOblSv .82 .77 .77 -.06FedNYMuCSv .72 .66 .66 -.07FedNYMuCS p .25 .18 .18 -.08FedNYMuCsII .49 .43 .43 -.07FedPAMuniCS .19 .12 .12 -.08FedPAMuCsSv .58 .51 .51 -.08FedTaxFObWS 1.02 .97 .97 -.06FedTxFrObSv .77 .72 .72 -.06FedMuniSvc .55 .46 .46 -.11FedTxF c 1.00 .92 .93 -.09FidCA .69 .65 .65 -.12FidCT .75 .73 .73 -.08FidMA .70 .67 .67 -.09FidMI .59 .57 .58 -.07FidMuMM .87 .84 .84 -.09FidNJ .69 .66 .66 -.09FidNY .70 .68 .68 -.10FidOH .74 .72 .72 -.08FidPA .71 .67 .67 -.11FidSpCA .86 .84 .84 -.07FidSpMA .83 .82 .82 -.05FidSpNJ .86 .84 .84 -.07

FidSpNY .87 .84 .84 -.10

FidTEDly M .56 .52 .52 -.10

FidAZ .67 .63 .63 -.12

Fid TECR .31 .27 .27 -.10

FidTxEx MM .81 .77 .77 -.10

FidTaxExPortS 1.00 .98 .99 -.06

FinSq TEF .97 .92 .93 -.06

FstAmTFA .42 .38 .38 -.07

FstAmTxFY .72 .68 .68 -.07

FsAmTxFObII .87 .83 .83 -.07

FstAmTFObZ .97 .93 .93 -.07

GenNJMun .46 .41 .41 -.07

GenNYMuB .48 .46 .47 -.02

GnMuB p .14 .10 .10 -.06

GnNYMuB p .07 .05 .06 -.02

GnCalMu .41 .38 .38 -.05

JPMMuMMP .66 .63 .64 -.09

JPMorganCA .43 .40 .40 -.10

JPMorganNY .48 .46 .46 -.08

JPMorganTF .51 .50 .50 -.07

JPMorg TFPr .65 .64 .64 -.07

JPMTxFrR p .40 .39 .39 -.07

JPMorgTFAgcy .84 .83 .83 -.07

JPMTxFrInst .89 .88 .88 -.07

NYTxFrMMI 1.93 1.90 1.90 -.04

NortnInstMuni .83 .81 .83 -.05

NorthernMun .70 .69 .70 -.05

PremierTxEx .96 .91 .91 -.10

SchwAMTTxF .67 .62 .62 -.10

SchwNYMuVA .82 .77 .77 -.10

SchwNYMuSw .57 .52 .52 -.10

SchwTxFValAd .89 .84 .84 -.10

ShwbTE .77 .72 .72 -.09

SchwabTxEx .87 .82 .82 -.09

Schwb CA .66 .61 .61 -.09

ScudTECshInst 1.03 .97 .97 -.07

TDAMCAMu .49 .38 .38 -.12

TDAMMuni .55 .52 .52 -.05

TDAMNYMu .45 .37 .37 -.08

TRowSumMu .83 .80 .81 -.04

TRowCA c .57 .53 .53 -.05

TRowNY c .60 .58 .60 -.01

TRowTE c .88 .85 .85 -.05

USAATxEx .66 .64 .64 -.06

VangNJ 1.03 1.01 1.02 -.04

VangCA .97 .94 .94 -.07

VangPA .97 .95 .96 -.04

VangNY .99 .97 .97 -.06

VangTxEx 1.06 1.03 1.03 -.07

WFAMuCshM 1.06 1.05 1.06 -.02

WFA MuCsMSv .81 .79 .81 -.02

WFNatInstMM .98 .94 .95 -.09

WFNtTFMMSv .73 .69 .70 -.09

WellsFargoNat .88 .84 .85 -.09

WellsF NTFA .56 .54 .55 -.05

WstnFTxR N .35 .32 .32 -.07

WstnInstTxFR .94 .91 .91 -.07

WstnNYTxR N .32 .30 .30 -.06

Money Markets

Avg Avg CompFund Assets Mat Yld Yld

Nasdaq small cap

Continued from previous page FridayName Ticker Last Chg

FridayName Ticker Last Chg

FridayName Ticker Last Chg

FridayName Ticker Last Chg

FridayName Ticker Last Chg

FridayName Ticker Last Chg

FridayName Ticker Last Chg

Avg Avg CompFund Assets Mat Yld Yld

Avg Avg CompFund Assets Mat Yld Yld

Avg Avg CompFund Assets Mat Yld Yld

Avg Avg CompFund Assets Mat Yld Yld

Avg Avg CompFund Assets Mat Yld Yld

MONEY & MARKET$Page 21 www.sunnewspapers.net The Sun/Saturday, June 9, 2018

U.S. Treasury Bonds and Notes.63 Jun 18 p 99.29 99.30 1.991.38 Jun 18 p 99.30 99.31 1.97.88 Jul 18 p 99.29 99.30 +0.01 1.861.38 Jul 18 f 100.13 100.14 -0.01 1.38 Jul 18 p 99.29 99.30 1.902.25 Jul 18 p 100.01 100.02 1.911.00 Aug 18 p 99.26 99.27 1.884.00 Aug 18 p 100.11 100.12 -0.01 1.90.75 Aug 18 p 99.23 99.24 1.961.50 Aug 18 p 99.28 99.29 1.981.00 Sep 18 p 99.23 99.24 1.98.75 Sep 18 p 99.19 99.20 2.021.38 Sep 18 p 99.25 99.26 2.03.88 Oct 18 p 99.18 99.19 2.07.75 Oct 18 p 99.15 99.16 2.091.25 Oct 18 p 99.21 99.22 2.091.75 Oct 18 p 99.27 99.28 2.081.25 Nov 18 p 99.20 99.21 2.103.75 Nov 18 p 100.22 100.23 2.111.00 Nov 18 p 99.15 99.16 +0.01 2.121.25 Nov 18 p 99.19 99.20 +0.01 2.121.38 Nov 18 p 99.20 99.21 2.131.25 Dec 18 p 99.17 99.18 2.131.00 Dec 18 p 99.15 99.16 2.181.38 Dec 18 p 99.17 99.18 2.181.50 Dec 18 p 99.20 99.21 +0.01 2.181.13 Jan 19 p 99.12 99.13 +0.01 2.192.13 Jan 19 f 100.31 101.00 -0.02 .461.13 Jan 19 p 99.09 99.10 2.221.25 Jan 19 p 99.12 99.13 +0.01 2.231.50 Jan 19 p 99.17 99.18 2.21.75 Feb 19 p 99.00 99.01 +0.01 2.232.75 Feb 19 p 100.11 100.12 2.228.88 Feb 19 k 104.18 104.19 -0.02 2.061.13 Feb 19 p 99.06 99.07 2.251.38 Feb 19 p 99.12 99.13 +0.01 2.251.50 Feb 19 p 99.15 99.16 +0.01 2.241.00 Mar 19 p 99.01 99.02 2.261.25 Mar 19 p 99.06 99.07 +0.01 2.281.50 Mar 19 p 99.12 99.13 +0.01 2.281.63 Mar 19 p 99.15 99.16 +0.01 2.28.13 Apr 19 f 99.15 99.16 -0.01 .74.88 Apr 19 p 98.26 98.27 +0.01 2.301.25 Apr 19 p 99.02 99.03 2.311.63 Apr 19 p 99.12 99.13 2.31.88 May 19 p 98.21 98.22 2.333.13 May 19 p 100.23 100.24 2.331.13 May 19 p 98.27 98.28 +0.01 2.331.25 May 19 p 98.30 98.31 2.331.50 May 19 p 99.06 99.07 2.321.00 Jun 19 p 98.19 98.20 +0.01 2.361.25 Jun 19 p 98.27 98.28 2.36

1.63 Jun 19 p 99.07 99.08 2.36.75 Jul 19 p 98.08 98.09 +0.01 2.371.88 Jul 19 f 101.24 101.25 -0.02 .24.88 Jul 19 p 98.10 98.11 +0.01 2.381.63 Jul 19 p 99.05 99.06 +0.01 2.37.75 Aug 19 p 98.03 98.04 +0.01 2.383.63 Aug 19 p 101.13 101.14 2.398.13 Aug 19 k 106.21 106.22 -0.01 2.361.00 Aug 19 p 98.10 98.11 +0.01 2.401.25 Aug 19 p 98.19 98.20 2.411.63 Aug 19 p 99.02 99.03 +0.01 2.40.88 Sep 19 p 98.03 98.04 +0.01 2.411.00 Sep 19 p 98.06 98.07 +0.01 2.401.38 Sep 19 p 98.21 98.22 2.421.75 Sep 19 p 99.05 99.06 +0.01 2.411.00 Oct 19 p 98.03 98.04 2.431.25 Oct 19 p 98.13 98.14 +0.01 2.411.50 Oct 19 p 98.23 98.24 2.431.00 Nov 19 p 98.00 98.01 +0.01 2.433.38 Nov 19 p 101.09 101.10 2.441.00 Nov 19 p 97.30 97.31 +0.01 2.441.50 Nov 19 p 99.00 99.01 +0.01 2.431.50 Nov 19 p 98.20 98.21 2.441.38 Dec 19 p 98.13 98.14 +0.01 2.451.13 Dec 19 p 97.31 98.00 2.451.63 Dec 19 p 98.24 98.25 +0.01 2.451.88 Dec 19 p 99.04 99.05 +0.01 2.451.38 Jan 20 f 101.10 101.11 -0.02 .541.38 Jan 20 f 98.10 98.11 +0.01 2.451.25 Jan 20 p 98.02 98.03 +0.01 2.451.38 Jan 20 p 98.09 98.10 +0.01 2.452.00 Jan 20 p 99.08 99.09 2.463.63 Feb 20 p 101.28 101.29 2.478.50 Feb 20 k 109.30 109.31 -0.02 2.421.38 Feb 20 p 98.05 98.06 +0.01 2.471.25 Feb 20 p 97.30 97.31 +0.01 2.472.25 Feb 20 p 99.20 99.21 2.471.13 Mar 20 p 97.20 97.21 +0.01 2.481.38 Mar 20 p 98.01 98.02 +0.01 2.492.25 Mar 20 p 99.18 99.19 2.481.50 Apr 20 p 98.07 98.08 +0.01 2.49.13 Apr 20 f 98.31 99.00 -0.02 .681.13 Apr 20 p 97.16 97.17 +0.01 2.491.38 Apr 20 p 97.30 97.31 +0.01 2.492.38 Apr 20 p 99.25 99.26 2.481.50 May 20 p 98.04 98.05 +0.01 2.493.50 May 20 p 101.27 101.28 2.508.75 May 20 k 111.27 111.28 -0.03 2.411.38 May 20 p 97.26 97.27 +0.01 2.511.50 May 20 p 98.02 98.03 +0.01 2.512.50 May 20 p 100.00 100.01 +0.01 2.491.50 Jun 20 p 98.01 98.02 +0.01 2.501.63 Jun 20 p 98.07 98.08 2.521.88 Jun 20 p 98.23 98.24 +0.01 2.511.25 Jul 20 f 101.24 101.25 -0.02 .401.50 Jul 20 p 97.30 97.31 +0.01 2.521.63 Jul 20 p 98.04 98.05 +0.01 2.53

2.00 Jul 20 p 98.28 98.29 2.531.50 Aug 20 p 97.26 97.27 +0.01 2.532.63 Aug 20 p 100.06 100.07 +0.01 2.538.75 Aug 20 k 113.03 113.04 -0.03 2.531.38 Aug 20 p 97.15 97.16 2.542.13 Aug 20 p 99.03 99.04 +0.01 2.541.38 Sep 20 p 97.13 97.14 2.551.38 Sep 20 p 97.12 97.13 +0.01 2.552.00 Sep 20 p 98.24 98.25 2.551.63 Oct 20 p 97.28 97.29 +0.01 2.561.38 Oct 20 p 97.08 97.09 +0.01 2.571.75 Oct 20 p 98.03 98.04 +0.01 2.571.75 Nov 20 p 98.02 98.03 2.572.63 Nov 20 p 100.03 100.04 2.581.63 Nov 20 p 97.23 97.24 2.582.00 Nov 20 p 98.20 98.21 +0.01 2.581.88 Dec 20 p 98.09 98.10 2.581.75 Dec 20 p 97.30 97.31 +0.01 2.592.38 Dec 20 p 99.15 99.16 2.592.00 Jan 21 p 98.16 98.17 2.601.13 Jan 21 f 101.13 101.14 -0.02 .581.38 Jan 21 p 96.28 96.29 2.602.13 Jan 21 p 98.25 98.26 +0.01 2.602.25 Feb 21 p 99.03 99.04 2.603.63 Feb 21 p 102.20 102.21 2.607.88 Feb 21 k 113.19 113.20 -0.03 2.581.38 Feb 21 p 96.04 96.05 +0.01 2.612.00 Feb 21 p 98.13 98.14 2.602.38 Mar 21 p 99.12 99.13 +0.01 2.611.25 Mar 21 p 96.10 96.11 2.622.25 Mar 21 p 99.01 99.02 +0.01 2.61.13 Apr 21 f 98.13 98.14 -0.02 .682.38 Apr 21 p 99.10 99.11 2.621.38 Apr 21 p 96.17 96.18 2.632.25 Apr 21 p 98.31 99.00 +0.01 2.622.63 May 21 p 99.31 100.00 2.633.13 May 21 p 101.12 101.13 2.628.13 May 21 k 115.13 115.14 -0.02 2.622.00 May 21 p 98.06 98.07 +0.01 2.631.13 Jun 21 p 95.18 95.19 +0.01 2.652.13 Jun 21 p 98.15 98.16 2.64.63 Jul 21 f 100.12 100.13 -0.02 .501.13 Jul 21 p 95.13 95.14 +0.01 2.662.25 Jul 21 p 98.24 98.25 2.662.13 Aug 21 p 98.11 98.12 +0.01 2.678.13 Aug 21 k 116.21 116.22 2.621.13 Aug 21 p 95.08 95.09 +0.01 2.672.00 Aug 21 p 97.29 97.30 2.671.13 Sep 21 p 95.03 95.04 +0.01 2.682.13 Sep 21 p 98.08 98.09 +0.01 2.681.25 Oct 21 p 95.12 95.13 +0.01 2.692.00 Oct 21 p 97.24 97.25 2.692.00 Nov 21 p 97.24 97.25 2.698.00 Nov 21 k 117.11 117.12 -0.03 2.671.75 Nov 21 p 96.28 96.29 2.691.88 Nov 21 p 97.10 97.11 +0.01 2.692.00 Dec 21 p 97.20 97.21 +0.01 2.70

ARCResources 72196 13.08 12.71 12.80 -.21AcastaEntrpr 65300 .01 .01 .01 +.01AdvOil Gas 71780 4.10 3.97 4.05 -.02AeconGroup 54502 15.26 14.71 15.11 +.37AirCdaV VV 70492 23.41 23.09 23.19 +.01AkuminInc 229440 4.15 4.10 4.15 +.05AlamosGoldA 65263 7.74 7.61 7.71 +.05AlgonquinPwr 58789 12.45 12.35 12.40 +.04AlimntatnBSV 94796 54.20 53.54 53.89 +.19AltaGasLtd 49331 25.31 24.93 25.01 -.19AphriaInc J 602406 12.09 11.50 12.09 +.03AthabascaOil 120747 1.70 1.63 1.66 -.04AuroraCannabi 1927737 9.56 8.88 9.30 -.34B2GoldCorpo 50413 3.50 3.46 3.46 -.02BCE Inc 129091 54.91 54.55 54.78 +.13BarrickGold 110124 16.92 16.77 16.87 +.05BaytexEnergy 449987 5.62 5.42 5.45 -.16BirchcliffEng 118507 4.74 4.55 4.57 -.20Bk NS 160119 76.39 75.99 76.36 +.18BkMontreal 85273 102.19 101.78 102.17 +.23BlackberryLtd 80721 15.83 15.62 15.66 -.26BombardirBSV 528360 4.95 4.82 4.88 -.04BrookfldALV 54557 53.41 52.62 53.40 +.71CIBC 81717 115.28 114.50 115.25 +.45CalfracWell 68566 6.64 6.11 6.23 -.37CamecoCorp 115681 15.66 15.11 15.13 -.13CanaccordFin 50450 6.90 6.49 6.77 +.38CannTustHoldi 97708 8.96 8.48 8.81 +.01CanopyGrowth 715626 39.47 37.11 39.32 +.04CdnEgySrvTc 95535 5.07 4.91 4.98 -.10

CdnNatRail 76700 108.11 106.57 107.88 +.58CdnNatRes 204982 44.26 43.47 43.66 -.34CenovusEngy 285746 13.07 12.89 13.00 -.05ChorusAvaitio 90455 7.33 7.10 7.33 +.03CopperMountai 52312 1.36 1.31 1.35 ...CorusEntBo 78679 6.69 6.46 6.62 +.14CrescentPnt 245162 10.13 9.87 9.96 -.16CrewEngy 52475 2.35 2.25 2.31 -.07CronosGroupI 155117 9.86 8.76 9.36 -.63DenisonMines 89555 .71 .68 .68 +.01DetourGoldo 46979 10.21 10.05 10.13 -.08DollaramaInc 86874 152.86 148.12 151.19 +5.16DreamGloblUn 68974 14.59 14.49 14.51 -.06ECNCapitalCo 66316 3.65 3.60 3.61 -.02Eastmaino 58863 .23 .21 .22 -.01EldoradoGld 72044 1.49 1.46 1.48 +.02ElementFin 336631 6.57 6.23 6.53 +.16EmeraInc 46353 40.38 40.03 40.15 +.05EmpireANV 52748 24.27 23.69 24.18 +.45EnCanaCorp 155563 16.18 15.88 16.07 -.13EnbridgeInc 213346 40.78 40.32 40.55 -.08EnerplusCorp 83256 16.64 16.19 16.35 -.32FirstQntumo 172665 21.87 21.32 21.83 -.08FissionUrnmo 66326 .75 .71 .73 +.01Fortis Inc 66844 40.77 40.39 40.76 +.43GearEnergyLt 60476 1.13 1.08 1.11 +.03GeneNewso 76571 .09 .07 .09 +.01GildanActive 59399 37.49 37.14 37.43 +.19GoldcorpInc 157202 18.51 18.20 18.33 ...GreenOrganicD 284504 7.72 7.12 7.66 +.01HorizonsMedM 62827 19.12 18.38 18.90 -.27HrznCrdOilBl 146429 9.85 9.55 9.68 -.10HrznCrdOilBr 93684 5.64 5.47 5.57 +.06HrznNtGsBul 130348 3.94 3.87 3.94 -.08HudBayMnrls 115767 8.99 8.73 8.78 -.11HuskyEngy 54390 19.58 19.20 19.42 -.14

HydroOneLimi 78551 19.58 19.40 19.57 +.08ISharesS P60 106075 24.02 23.92 24.01 +.01IShrsCapEngy 133937 12.81 12.65 12.72 -.08IamgoldCorp 60773 7.52 7.44 7.48 -.04ImperialOil 111392 42.78 42.25 42.47 -.23InMedPharmace 68875 1.05 1.00 1.02 -.03InterPipeline 73787 24.84 24.57 24.81 +.12InterRentREIT 131977 11.09 10.63 11.02 +.37IvanhoeAo 74890 3.25 3.19 3.23 -.02KatangaMng 162291 1.11 .99 1.05 +.03KeltExplo 68333 8.41 8.14 8.19 -.23KinderMorgan 70538 16.21 15.99 16.17 +.10KinrossGold 146360 4.65 4.59 4.64 +.02Loblaw Co 47182 65.37 64.19 65.37 +.88LundinMng 136653 8.88 8.66 8.75 -.12MEGEnergy 119337 9.34 9.07 9.24 -.07MagnaInt l 67777 86.00 84.88 85.47 -.56ManulifeFin 180789 24.80 24.66 24.74 -.01MedReleafCorp 84261 28.30 25.89 27.52 -.76MegaUranmo 53809 .17 .17 .17 +.01NatBkCan 62419 63.08 62.54 63.08 +.18NemaskaLithiu 108538 1.00 .98 .98 ...NevsunReso 51735 4.46 4.31 4.45 +.11New Gold 49754 2.85 2.78 2.79 -.05NewFlyerInd 50981 51.84 50.42 50.70 -1.04NexGenEnergy 65078 3.00 2.85 2.95 +.10NutrienLtd 77759 68.76 67.73 68.09 -.09NuvistaEngy 44482 9.40 8.96 9.01 -.43ObsidianEnerg 44874 1.51 1.47 1.48 -.04PaintedPonyE 57638 2.49 2.32 2.33 -.14ParamountA 64901 16.12 15.56 16.09 -.02PembinaPipe 60729 44.84 44.43 44.81 -.02PeytoExpl 59880 10.35 10.08 10.18 -.19PowerCorpSV 70965 30.50 30.16 30.48 +.24PrairieSkyRyl 50072 27.32 26.30 26.51 -.71PrecisionDrl 221010 4.49 4.31 4.33 -.15

Prometico 60256 .75 .71 .72 -.03PwrFinCorp 55088 32.72 32.49 32.61 +.01RagingRiver 70785 7.04 6.82 6.89 -.15RioCanRlUn 51184 24.26 23.99 24.14 +.11RogersCommB 62699 61.60 61.07 61.51 -.48RoyalBank 166845 99.89 99.10 99.89 +.49STARDIAMONDC 82218 .19 .17 .17 -.01SaputoInc 122174 42.20 41.22 41.80 -.45SevenGenClA 52935 15.25 14.86 15.00 -.28ShawCommBNV 100329 27.03 26.87 26.98 +.07Sprectra7Micro 65138 .14 .12 .14 +.02SunLifeFin 59411 55.05 54.69 55.03 +.14SuncorEngy 231048 53.12 52.28 52.73 +.21SuperiorPlus 58955 12.37 12.24 12.31 ...SurgeEnergyo 86221 2.50 2.40 2.43 -.06T D Bank 316632 75.62 75.15 75.20 -.42TORCOil Gas 51776 7.36 7.19 7.27 -.11TamarackVall 107032 4.44 4.33 4.37 -.05TeckResLimit 139373 38.48 37.61 38.20 -.08Telus Corp 55905 45.81 45.64 45.75 -.01ThomsonReuter 62579 52.82 52.12 52.74 +.46TourmalineOil 67020 24.99 24.15 24.45 -.59TransCdaCorp 123204 54.11 53.68 54.11 +.13TranscntlASV 76682 31.42 29.39 30.97 +1.57TricanWell 1279326 3.23 3.10 3.13 -.02TurquoiseHill 46669 3.69 3.62 3.66 +.01UEXCorpo 89647 .28 .27 .28 +.01ValeantPharma 139234 33.86 32.36 33.38 +1.01VermilionEgy 69557 46.04 45.28 45.70 +.07VillageFarms 54492 7.63 7.20 7.24 -.34WesternForst 84091 2.82 2.75 2.79 -.04WhitecapReso 99710 8.87 8.66 8.78 -.09YamanaGld 80605 3.79 3.74 3.79 +.01

Toronto stocks

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 final bid price and the final bid price from the day before. Yld-The annual percentage return to the investor, based on the bond’s current price, if the bond is held until it matures. K-Taxes on interest will not be withheld from non-U.S. citizens. n-Treasury note. p-Treasury note; taxes on inter-est will not be withheld from non-U.S. citizens.

Treasury bondsRate Date Bid Ask Chg Yld

2.13 Dec 21 p 98.02 98.03 +0.01 2.70.13 Jan 22 f 98.06 98.07 -0.03 .631.50 Jan 22 p 95.26 95.27 2.711.88 Jan 22 p 97.04 97.05 +0.01 2.712.00 Feb 22 p 97.17 97.18 +0.01 2.711.75 Feb 22 p 96.19 96.20 +0.01 2.711.88 Feb 22 p 97.01 97.02 2.711.75 Mar 22 p 96.16 96.17 +0.01 2.721.88 Mar 22 p 96.30 96.31 2.72.13 Apr 22 f 97.26 97.27 -0.03 .691.75 Apr 22 3p 96.12 96.13 2.731.88 Apr 22 p 96.27 96.28 2.731.75 May 22 p 96.11 96.12 2.731.88 May 22 p 96.25 96.26 2.731.88 May 22 p 96.10 96.11 +0.01 2.731.75 Jun 22 p 96.07 96.08 2.742.13 Jun 22 p 97.21 97.22 2.73.13 Jul 22 f 98.07 98.08 -0.04 .561.88 Jul 22 p 96.18 96.19 -0.02 2.752.00 Jul 22 p 97.02 97.03 -0.02 2.751.63 Aug 22 p 95.18 95.19 -0.02 2.757.25 Aug 22 k 117.26 117.27 -0.03 2.711.63 Aug 22 p 95.16 95.17 -0.02 2.751.88 Aug 22 p 96.16 96.17 -0.02 2.761.75 Sep 22 p 95.29 95.30 -0.02 2.761.88 Sep 22 p 96.14 96.15 -0.02 2.761.75 Oct 22 p 96.11 96.12 -0.02 2.772.00 Oct 22 p 96.27 96.28 -0.02 2.761.63 Nov 22 p 95.08 95.09 -0.03 2.777.63 Nov 22 k 120.07 120.08 -0.03 2.742.00 Nov 22 p 96.26 96.27 -0.02 2.762.13 Dec 22 p 97.07 97.08 -0.03 2.77.13 Jan 23 f 97.19 97.20 -0.03 .661.75 Jan 23 p 95.18 95.19 -0.02 2.782.38 Jan 23 p 98.08 98.09 -0.03 2.782.00 Feb 23 p 96.19 96.20 -0.03 2.777.13 Feb 23 k 119.01 119.02 -0.04 2.761.50 Feb 23 p 94.11 94.12 -0.02 2.782.63 Feb 23 p 99.11 99.12 -0.03 2.771.50 Mar 23 p 94.08 94.09 -0.02 2.792.50 Mar 23 p 98.23 98.24 -0.03 2.78

IntTrmTxFrBdInv MI 11.17 ... +.4 -.4 +2.3/CIntlBdInv IB 12.95 +.01 -1.2 -1.7 +2.5/B

IntlDiscvInv FR 17.72 +.05 +1.5 +4.2 +9.8/CIntlGrA m FG 14.03 +.14 +1.7 +5.3 +6.6/CIntlGrI FG 13.83 +.14 +1.8 +5.5 +7.1/CIntlGrInv FG 13.92 +.14 +1.8 +5.4 +6.9/CIntlOppsInv FR 11.69 +.09 +.9 +4.9 +12.7/A

InvGinnieMaeInv GI 10.16 -.04 +.1 -1.5 +.4/CInvGinnieMaeR5 GI 10.16 -.03 +.2 -1.4 +.6/CInvOC2020A m TE 12.68 +.07 +1.4 +1.4 +4.9/CInvOC2020I TE 12.71 +.07 +1.5 +1.6 +5.4/CInvOC2020Inv TE 12.70 +.07 +1.5 +1.4 +5.1/CInvOC2020R b TE 12.67 +.07 +1.4 +1.2 +4.6/DInvOC2025A m TG 15.08 +.09 +1.5 +1.5 +5.3/DInvOC2025I TG 15.11 +.09 +1.7 +1.8 +5.8/DInvOC2025Inv TG 15.10 +.09 +1.6 +1.7 +5.6/DInvOC2025R b TG 15.06 +.09 +1.6 +1.4 +5.1/DInvOC2030A m TH 13.21 +.09 +1.8 +1.9 +5.8/DInvOC2030I TH 13.24 +.09 +1.8 +2.0 +6.2/DInvOC2030Inv TH 13.24 +.09 +1.8 +1.9 +6.0/DInvOC2030R b TH 13.20 +.08 +1.7 +1.7 +5.5/EInvOC2035A m TI 16.58 +.12 +1.9 +2.3 +6.2/DInvOC2035I TI 16.62 +.12 +2.0 +2.5 +6.7/DInvOC2035Inv TI 16.60 +.12 +2.0 +2.4 +6.5/DInvOC2035R b TI 16.57 +.12 +1.9 +2.2 +6.0/EInvOC2040A m TJ 14.05 +.11 +2.1 +2.7 +6.8/EInvOC2040I TJ 14.08 +.12 +2.3 +2.9 +7.3/DInvOC2040Inv TJ 14.07 +.11 +2.2 +2.9 +7.0/DInvOC2040R b TJ 14.04 +.12 +2.2 +2.6 +6.5/EInvOC2045A m TK 17.70 +.16 +2.3 +3.0 +7.3/EInvOC2045I TK 17.76 +.17 +2.4 +3.3 +7.9/DInvOC2045Inv TK 17.73 +.16 +2.4 +3.2 +7.6/DInvOC2045R b TK 17.70 +.16 +2.4 +3.0 +7.1/EInvOC2050A m TN 14.48 +.14 +2.5 +3.4 +7.7/DInvOC2050I TN 14.52 +.14 +2.5 +3.5 +8.2/CInvOC2050Inv TN 14.50 +.14 +2.5 +3.4 +8.0/CInvOC2050R b TN 14.48 +.14 +2.5 +3.3 +7.5/EInvOC2055A m TL 15.53 +.15 +2.6 +3.5 +8.0/DInvOC2055Inv TL 15.56 +.16 +2.6 +3.6 +8.2/CInvOC:AgrInv AL 17.49 +.17 +2.3 +3.4 +7.9/BInvOC:CnsrvInv CA 13.92 +.07 +1.3 +1.3 +5.2/BInvOCInRetA m RI 13.46 +.07 +1.5 +1.3 +4.7/AInvOCInRetI RI 13.46 +.06 +1.4 +1.5 +5.1/AInvOCInRetInv RI 13.46 +.07 +1.5 +1.4 +4.9/AInvOCInRetR b RI 13.44 +.07 +1.4 +1.2 +4.4/AInvOCModInv MA 16.17 +.12 +1.9 +2.4 +6.6/CInvOCVryAgrInv XM 19.16 +.23 +3.0 +4.8 +9.4/AInvOCVryCsrvInv XY 12.05 +.04 +.9 +.2 +3.7/BLgCoValInv LV 10.26 +.16 +2.7 +.9 +6.8/EMidCpValA m MV 17.65 +.22 +3.0 +1.0 +10.1/AMidCpValC m MV 17.44 +.22 +3.0 +.7 +9.3/BMidCpValI MV 17.70 +.22 +3.0 +1.2 +10.6/AMidCpValInv MV 17.69 +.23 +3.0 +1.1 +10.4/AMidCpValR b MV 17.59 +.22 +3.0 +.9 +9.9/BMidCpValR6 MV 17.71 +.23 +3.1 +1.3 +10.8/ANTCoreEqPlusG LB 17.70 +.26 +5.5 +6.6 +10.5/CNTDiversBdG CI 10.37 -.03 +.1 -2.3 +1.5/CNTEmMktsG EM 13.22 -.01 -.8 +10.7/ANTEqGrG LB 14.58 +.21 +4.5 +7.4 +11.2/BNTGrG LG 19.05 +.23 +4.6 +10.1 +14.9/BNTHeritageG MG 15.11 +.28 +4.4 +8.2 +9.1/DNTIntlGrG FG 12.97 +.13 +1.9 +6.6 +7.5/CNTLgCoValG LV 11.65 +.18 +2.8 +1.2 +6.9/ENTMidCpValG MV 13.73 +.18 +3.2 +1.6 +10.9/ANTSmCoG SB 10.49 +.17 +6.2 +8.9 +9.4/CRlEsttI SR 27.65 +.31 +3.2 -1.5 +5.5/CRlEsttInv SR 27.57 +.30 +3.2 -1.6 +5.3/CSelInv LG 75.97 +1.28 +4.9 +8.4 +14.1/BShrtDurInv CS 10.12 ... +.2 +.3 +1.2/BShrtTrmGovtInv GS 9.43 ... +.2 -.1 +.1/DShtDrInfPrBdInv IP 10.18 ... +.3 +.4 +1.0/DShtDrInfPrBdR5 IP 10.26 ... +.3 +.5 +1.2/CSmCoInv SB 16.71 +.27 +6.1 +8.6 +8.9/DSmCpGrA m SG 18.87 +.30 +5.7 +13.4 +11.2/CSmCpGrI SG 19.93 +.32 +5.7 +13.6 +11.7/CSmCpGrInv SG 19.50 +.32 +5.7 +13.5 +11.5/CSmCpValA m SV 9.11 +.24 +4.6 +5.4 +10.9/BSmCpValI SV 9.30 +.24 +4.5 +5.6 +11.4/ASmCpValInv SV 9.21 +.24 +4.5 +5.5 +11.2/BStrAlAgrsA m AL 8.65 +.08 +2.2 +3.2 +7.5/CStrAlAgrsInv AL 8.59 +.08 +2.4 +3.4 +7.8/BStrAlCnsrvA m CA 5.84 +.03 +1.4 +1.2 +4.7/CStrAlCnsrvInv CA 5.85 +.04 +1.4 +1.3 +4.9/BStrAlModA m MA 7.01 +.05 +1.9 +2.3 +6.2/CStrAlModC m MA 6.92 +.05 +1.9 +1.9 +5.4/DStrAlModI MA 7.05 +.06 +2.0 +2.6 +6.7/BStrAlModInv MA 7.04 +.06 +2.0 +2.5 +6.5/CSustEqInv LB 28.95 +.39 +3.8 +4.4 +11.7/BUltraA m LG 46.79 +.82 +5.2 +12.4 +15.5/AUltraI LG 50.50 +.88 +5.2 +12.6 +16.1/AUltraInv LG 48.86 +.85 +5.2 +12.5 +15.8/AUtlsInv SU 16.33 -.14 +.4 -4.2 +6.3/CValA m LV 9.07 +.14 +3.7 +1.8 +8.1/DValI LV 9.10 +.14 +3.6 +2.1 +8.5/CValInv LV 9.08 +.14 +3.7 +2.0 +8.3/CValR b LV 9.07 +.14 +3.5 +1.8 +7.8/DZeroCoup2020Inv GI 102.95 -.02 +.3 -.7 +.9/AZeroCoup2025Inv GL 96.17 -.27 +.5 -3.1 +1.5/E

American Funds2010TgtDtRtrA m TA 10.91 +.05 +1.2 +4.9/B2015TgtDtRtrA m TD 11.62 +.06 +1.3 +.3 +5.3/C2020TgtDtRtrA m TE 12.67 +.06 +1.4 +.9 +5.9/B2025TgtDtRtrA m TG 13.67 +.09 +1.7 +1.7 +7.0/A2030TgtDtRtrA m TH 14.78 +.11 +2.0 +2.5 +8.1/A2035TgtDtRtrA m TI 15.37 +.14 +2.4 +3.6 +9.2/A2040TgtDtRtrA m TJ 15.79 +.15 +2.5 +3.9 +9.7/A2045TgtDtRtrA m TK 16.06 +.16 +2.6 +4.1 +9.9/A2050TgtDtRtrA m TN 15.74 +.16 +2.6 +4.2 +10.0/AAMCpA m LG 34.59 +.46 +4.0 +9.8 +11.9/DAmrcnBalA m MA 27.48 +.24 +2.3 +1.6 +8.7/AAmrcnHiIncA m HY 10.17 +.05 +.6 +.6 +3.9/CAmrcnMutA m LV 41.37 +.58 +3.6 +1.9 +9.9/BBdfAmrcA m CI 12.51 -.03 +.3 -2.1 +1.4/CCptWldGrIncA m WS 52.51 +.37 +1.3 +3.1 +8.8/BCptlIncBldrA m IH 61.04 +.29 +.9 -2.0 +4.7/CCptlWldBdA m IB 19.59 -.02 -.7 -1.5 +2.1/CEuroPacGrA m FG 57.11 +.23 +.2 +1.6 +7.4/CFdmtlInvsA m LB 64.32 +.79 +3.0 +3.7 +12.9/AGlbBalA m IH 32.55 +.06 +.5 +.6 +5.3/BGrfAmrcA m LG 54.43 +.67 +3.8 +9.9 +14.5/B

TmsSqMidCpGrI MG 20.37 +.41 +3.8 +7.9 +10.3/CTmsSqMidCpGrS MG 19.85 +.41 +3.8 +7.9 +10.1/CTmsSqSmCpGrI SG 19.53 +.31 +4.5 +12.7 +11.6/CTmsSqSmCpGrS SG 19.04 +.31 +4.5 +12.7 +11.4/CTrilogyEMktsEqZ d EM 10.15 +.11 +.8 -1.3 +10.3/AYackFocI d LB 21.28 +.32 +2.6 +.9 +10.2/CYackFocN d LB 21.31 +.33 +2.6 +.9 +10.0/CYacktmanI d LV 23.06 +.35 +2.5 +.9 +9.2/B

AQRDiversArbtrgI NE 9.33 +.04 +1.2 +2.3 +3.4DiversArbtrgN b NE 9.33 +.05 +1.2 +2.3 +3.2IntlEqI FB 10.97 +.05 -.6 +.5 +7.5IntlMomStyleI FG 16.28 +.15 +.5 +3.8 +5.9LgCpMomStyleI LG 23.74 +.39 +4.6 +9.7 +12.3MgdFtsStratI 8.68 -.03 -2.4 -6.3 -5.8MgdFtsStratN b 8.54 -.04 -2.4 -6.4 -6.0MltStratAltI GY 8.54 -.05 +.5 -5.0 +1.7MltStratAltN b GY 8.49 -.05 +.4 -5.1 +1.4RkBalCmdtsStrI BB 7.07 -.01 +.7 +2.6 +5.3RkParityI TV 9.71 -.05 -.2 -1.1 +4.6SmCpMomStyleI SG 26.37 +.41 +7.1 +11.8 +10.8

ATDiscpEqInstl LB 20.52 +.40 +5.0 +7.0 +11.9/B

AberdeenGlbHiIncA b HY 8.96 +.03 -.5 +2.2/EGlbHiIncI HY 8.38 +.02 -.1 -.5 +2.3/ESelIntlEqA b FB 26.73 +.21 -.2 -2.6 +4.5/CTotalRetBdI CI 12.58 -.03 +.2 -2.0 +2.1/B

Absolute StrategiesInstl GY 8.20 -.03 -1.4 -.8 -2.4/E

AcadianEmMktsInv d EM 21.57 -.01 -1.5 -3.7 +6.6/C

AccessCptCmntyInvmIns GI 8.67 -.03 +.1 -2.2 +.6/C

AdvisorOneCLSGlbDiversEqN WS 18.94 +.15 +1.2 +1.9 +7.9/C

Advisory ResearchMLPEngyIncI d LP 8.26 -.04 +3.4 -.8 -6.8/CMLPEngyInfrasI d LP 8.04 -.04 +3.4 -.9 -8.0/D

AegisVal SV 20.78 -.15 +1.3 +5.7 +16.3/A

AkreFocInstl d LG 36.29 +.78 +3.8 +9.8 +15.2/BFocRetail m LG 35.56 +.76 +3.8 +9.7 +14.9/B

Al FrankInv m LV 25.58 +.50 +4.5 +3.2 +9.0/B

AlgerCptlApprecA m LG 27.64 +.41 +5.0 +12.1 +13.7/CCptlApprecC m LG 21.89 +.32 +4.9 +11.7 +12.8/CCptlApprecI2 LG 92.76 +1.34 +4.9 +12.2 +13.8/CCptlApprecInsI LG 36.36 +.53 +4.9 +12.2 +13.8/CIntlGrA m FG 17.55 +.23 +3.5 +2.9 +4.0/ELgCpGrI2 LG 72.11 +1.07 +6.0 +17.1 +12.3/DMidCpGrA m MG 15.13 +.24 +5.8 +10.6 +9.6/DMidCpGrI2 MG 27.62 +.44 +5.7 +10.5 +9.7/DMidCpGrInstlI MG 32.39 +.52 +5.8 +10.4 +9.8/DSmCpGrA m SG 9.89 +.20 +6.7 +17.3 +12.9/BSmCpGrI2 SG 28.30 +.55 +6.7 +17.2 +13.3/BSmCpGrInstlI SG 23.55 +.46 +6.5 +16.2 +13.2/BSpectraA m LG 23.16 +.33 +5.1 +12.6 +13.9/C

AllianzGIFocedGrA m LG 58.49 +1.00 +5.2 +10.7 +15.0/BFocedGrC m LG 40.57 +.68 +5.2 +10.3 +14.2/BHlthSciA m SH 33.68 +.61 +6.1 +6.0 +3.4/CNFJDivValA m LV 15.36 +.17 +2.9 +2.0 +8.2/CNFJDivValC m LV 15.50 +.17 +2.9 +1.6 +7.4/DNFJDivValInstl LV 15.49 +.18 +3.0 +2.2 +8.6/CNFJIntlValA m FV 19.52 +.10 -.8 -1.1 -1.8/ENFJLgCapValA m LV 27.16 +.34 +2.8 +1.5 +9.8/BNFJMidCapValA m MV 31.01 +.44 +2.8 -1.0 +11.5/ANFJMidCapValC m MV 25.41 +.35 +2.7 -1.3 +10.6/ANFJMidCapValIns MV 33.16 +.47 +2.8 -.8 +11.9/A

NFJSmCpValA m SV 22.34 +.44 +5.3 +3.1 +7.7/DNFJSmCpValAdmin b SV 22.27 +.43 +5.2 +3.1 +7.8/DNFJSmCpValC m SV 19.86 +.38 +5.2 +2.7 +6.9/ENFJSmCpValInstl SV 25.04 +.50 +5.3 +3.3 +8.1/DTechA m ST 73.70 +.62 +4.9 +20.3 +22.3/BTechC m ST 56.97 +.47 +4.9 +20.0 +21.3/CTechInstl ST 82.75 +.71 +5.0 +20.5 +22.7/B

AlpineDynDivInstl WS 4.16 +.03 +1.0 +1.7 +7.7/CIntlRlEsttEqIns GR 23.56 +.15 -1.3 -2.1 +4.5/DRltyIncGrIns SR 21.90 +.22 +2.5 -3.1 +6.6/BUltShrtMnIncIns MS 10.04 ... +.1 +.7 +.8/C

AmanaMutGrInv b LG 37.17 +.45 +4.9 +6.3 +13.2/CMutIncInv b LB 50.10 +.66 +3.8 -1.5 +8.4/E

American BeaconBrdGwyLgCpVlIns LV 29.44 +.45 +4.9 +3.0 +10.3/ABrdgwyLgCpGrIns LG 33.47 +.57 +5.9 +12.0 +14.2/BIntlEqInstl FV 20.70 +.07 -.9 -.9 +4.2/CIntlEqInv FV 20.51 +.07 -1.0 -1.0 +3.8/CLgCpValInstl LV 29.64 +.57 +3.2 +1.7 +8.1/DLgCpValInv LV 27.51 +.54 +3.1 +1.6 +7.7/DMidCpValInv MV 17.34 +.38 +3.2 -1.4 +8.0/CSmCpValAdv b SV 27.82 +.64 +5.5 +6.7 +10.2/CSmCpValInstl SV 29.30 +.67 +5.5 +6.9 +10.7/BSmCpValInv SV 28.19 +.65 +5.5 +6.7 +10.4/B

American CenturyAdpteEqInv LB 12.54 +.28 +5.7 +6.6 +11.4/BAllCpGrInv LG 36.11 +.56 +4.7 +9.3 +12.5/DBalInv MA 19.39 +.15 +2.8 +3.3 +6.9/BCAHYMuniI MC 10.51 ... +.5 +.1 +4.7/ACAHYMuniInv MC 10.51 ... +.4 -.1 +4.5/ACAInTFBdBdI MF 11.70 -.01 +.4 -.5 +2.4/BCAInTFBdBdInv MF 11.70 ... +.4 -.5 +2.3/CCorEqPlusInv LB 16.28 +.23 +5.4 +6.0 +10.0/CCorPlusInv CI 10.44 -.02 +.1 -2.1 +1.9/BCptlValInv LV 8.80 +.14 +3.2 +.5 +7.1/DDiscpGrInv LG 24.71 +.36 +5.1 +8.3 +12.7/CDiversBdA m CI 10.39 -.03 -2.7 +1.0/EDiversBdI CI 10.39 -.02 +.1 -2.4 +1.5/CDiversBdInv CI 10.39 -.02 -2.5 +1.3/DEmMktsA m EM 11.64 -.01 -.2 -1.5 +9.6/AEmMktsI EM 12.37 -.02 -.2 -1.4 +10.0/AEmMktsInv EM 12.06 -.02 -.2 -1.5 +9.8/AEqGrA m LB 34.59 +.50 +4.4 +7.0 +10.7/CEqGrI LB 34.69 +.51 +4.5 +7.2 +11.2/BEqGrInv LB 34.65 +.51 +4.4 +7.1 +10.9/CEqIncA m LV 8.91 +.11 +2.9 +.3 +11.0/AEqIncC m LV 8.89 +.10 +2.8 -.1 +10.1/AEqIncI LV 8.92 +.10 +2.9 +.4 +11.5/AEqIncInv LV 8.91 +.11 +2.9 +.3 +11.2/AEqIncR b LV 8.87 +.11 +2.9 +.1 +10.7/AEqIncR6 LV 8.93 +.10 +2.9 +.4 +11.6/AGlbGoldInv SP 8.57 +.01 -1.9 -2.1 +7.6/AGlbGrInv WS 13.14 +.21 +3.6 +7.9 +9.8/BGovtBdInv GI 10.66 -.02 +.3 -1.5 +.7/BGovtBdR5 GI 10.65 -.03 +.2 -1.5 +.9/AGrA m LG 34.84 +.42 +4.4 +9.4 +14.2/BGrI LG 36.60 +.45 +4.5 +9.6 +14.7/BGrInv LG 35.96 +.44 +4.4 +9.6 +14.4/BGrR b LG 34.05 +.41 +4.4 +9.3 +13.9/BGrR6 LG 36.58 +.45 +4.5 +9.7 +14.8/BHYInv HY 5.58 +.02 +.5 -.2 +3.6/CHYMuniI HM 9.63 -.01 +.4 +.9 +5.1/BHYMuniInv HM 9.63 -.01 +.4 +.8 +4.9/BHeritageA m MG 22.38 +.42 +4.3 +7.5 +8.3/EHeritageC m MG 18.00 +.33 +4.2 +7.2 +7.5/EHeritageI MG 25.73 +.49 +4.4 +7.8 +8.8/DHeritageInv MG 24.21 +.46 +4.4 +7.7 +8.6/DIncandGrA m LV 41.05 +.56 +4.5 +4.9 +10.7/AIncandGrI LV 41.20 +.57 +4.5 +5.1 +11.2/AIncandGrInv LV 41.13 +.56 +4.5 +5.0 +11.0/AInflAdjBdA m IP 11.46 -.01 +.1 -1.4 +1.4/CInflAdjBdInv IP 11.50 ... +.1 -1.3 +1.6/BInflAdjBdR5 IP 11.49 -.01 +.1 -1.2 +1.8/AIntTrmTxFrBdI MI 11.17 ... +.4 -.3 +2.5/B

ABAllMktRlRet1 b IH 9.12 +.07 +1.8 +3.1 +3.0/EAllMktTRA m MA 14.88 +.06 +1.2 +.3 +4.1/EAllMktTRAdv MA 14.99 +.07 +1.2 +.5 +4.4/EBdInflStrat1 b IP 10.55 -.05 +.1 -.5 +2.3/ACncntrGrAdv LG 37.20 +.62 +3.8 +9.2 +11.5/DCnsrvWlthStratA m CA 12.16 +.03 +.5 +.1 +3.1CorOppsA m LG 21.01 +.31 +3.1 +3.7 +12.2/DDiscvGrA m MG 12.91 +.35 +8.7 +18.9 +14.6/ADiscvGrAdv MG 13.78 +.37 +8.7 +19.0 +14.9/ADiscvValA m SV 23.92 +.42 +3.3 +5.0 +10.3/BDiscvValAdv SV 24.50 +.44 +3.3 +5.2 +10.6/BDiscvValI SV 23.76 +.42 +3.3 +5.1 +10.6/BDiscvValR b SV 23.21 +.41 +3.2 +4.8 +9.9/CDiscvValZ SV 23.74 +.42 +3.3 +5.1 +10.7/BDiversMunicipal MS 14.14 ... +.4 -.3 +1.6/AEmMkts EM 32.32 +.15 -.5 -.7 +6.3/DEqIncA m LV 29.02 +.23 +3.5 +1.3 +8.4/CEqIncAdv LV 29.29 +.21 +3.5 +1.4 +8.7/CEqIncC m LV 28.65 +.27 +3.4 +1.0 +7.6/DGlbBdA m IB 8.20 -.04 -.5 -1.4 +2.6/BGlbBdAdv IB 8.20 -.03 -.4 -1.2 +2.9/BGlbBdC m IB 8.23 -.03 -.6 -1.7 +1.9/CGlbBdI IB 8.19 -.04 -.5 -1.3 +2.9/BGlbBdR b IB 8.20 -.03 -.4 -1.5 +2.2/CGlbRkAllcA m TV 16.51 +.01 +1.0 +.5 +4.2/DGlbRlEstInvmIII GR 11.06 ... +2.3 +1.4 +6.4/BGrA m LG 82.18 +1.53 +5.8 +12.0 +16.2/AHiIncA m HY 8.42 -.01 -.3 -1.8 +4.7/AHiIncAdv HY 8.43 -.01 -.3 -1.7 +5.0/AHiIncC m HY 8.52 ... -.3 -2.2 +3.9/CHiIncI HY 8.43 -.01 -.3 -1.8 +5.0/AHiIncK b HY 8.42 -.01 -.3 -1.8 +4.7/AHiIncR b HY 8.42 ... -.3 -2.0 +4.3/BHiIncZ HY 8.43 -.01 -.3 -1.7 +5.0/AIntermBdA m CI 10.82 -.02 +.1 -1.5 +2.0/BIntermBdAdv CI 10.82 -.03 +.2 -1.5 +2.2/AIntermCAMuniA m SS 14.08 ... +.5 +1.5/AIntermNYMuniA m SS 13.78 ... +.5 -.3 +1.6/AIntl FB 18.52 +.18 -.2 +.4 +6.2/AIntlValA m FV 14.62 +.15 -1.2 -1.6 +4.3/BIntrmDvrsMnA m MS 14.15 ... +.4 -.4 +1.3/BLgCpGrA m LG 52.45 +.84 +5.1 +9.8 +15.6/ALgCpGrAdv LG 57.03 +.92 +5.1 +9.9 +15.8/ALgCpGrC m LG 39.58 +.63 +5.0 +9.4 +14.7/BLgCpGrI LG 56.73 +.91 +5.1 +9.9 +15.9/ALgCpGrK b LG 53.36 +.85 +5.1 +9.7 +15.5/ALtdDurHiIncAdv HY 10.20 +.02 +.2 +.5 +3.6/DMuniBdInfStr1 b MS 10.17 -.01 +.4 +.5 +2.4/AMuniBdInfStr2 MS 10.18 ... +.4 +.6 +2.5/AMuniBdInfStrAdv MS 10.22 ... +.4 +.7 +2.5/AMuniIncCAA m MF 11.03 -.02 +.5 -.4 +2.8/AMuniIncCAAdv MF 11.03 -.02 +.4 -.3 +3.0/AMuniIncIIArznA m SI 10.96 -.01 +.3 -.4 +3.2/AMuniIncIIMAA m MT 11.06 -.01 +.3 -.8 +2.4/AMuniIncIINJA m MJ 9.61 -.01 +.4 -.7 +3.4/BMuniIncIIOhioA m MO 9.82 ... +.5 -.6 +2.9/AMuniIncIIPEA m MP 10.33 -.02 +.2 -.5 +2.9/BMuniIncIIVIA m SI 10.96 -.01 +.3 -.6 +2.8/AMuniIncNYA m MN 9.80 -.01 +.4 -.7 +2.8/AMuniIncNYAdv MN 9.80 -.01 +.3 -.6 +3.0/AMuniIncNtnA m MI 10.12 -.02 +.3 -.7 +3.0/AMuniIncNtnAdv MI 10.12 -.02 +.4 -.6 +3.3/AMuniIncNtnC m MI 10.11 -.01 +.3 -1.0 +2.3/CReltvValA m LV 5.89 +.09 +1.7 +1.0 +10.4/AReltvValAdv LV 5.94 +.09 +1.7 +1.0 +10.6/ASelUSEqAdv LB 17.48 +.22 +3.6 +4.3 +11.9/BSelUSLSA m LO 13.03 +.12 +3.0 +3.3 +6.4/BSelUSLSAdv LO 13.23 +.12 +3.0 +3.4 +6.6/BSelUSLSC m LO 12.47 +.11 +2.9 +3.0 +5.5/BShortDurPlus CS 11.56 -.01 +.2 +.5/DSmCpGrA m SG 61.20 +1.54 +9.3 +18.7 +15.5/ASmCpGrI SG 66.29 +1.67 +9.3 +18.8 +15.8/ASstnlGlbThtcA m WS 120.88 +1.14 +2.4 +3.0 +11.4/ASstnlGlbThtcAdv WS 128.00 +1.21 +2.4 +3.1 +11.7/ASustIntlThtcA m FG 19.46 +.11 +.3 -.3 +5.3/ETxMgWtAprStrAdv WS 16.71 +.21 +2.6 +3.3 +8.4/CTxMgdIntl FB 18.52 +.18 -.2 +.4 +6.1/AValAdv LV 15.91 +.24 +3.1 -1.5 +4.9/EWlthApprStrA m WS 16.84 +.21 +2.6 +3.1 +7.6/CWlthApprStrAdv WS 16.81 +.21 +2.6 +3.2 +7.9/C

AC AlternativesMktNetrlValInv NE 10.06 ... -.5 -3.9 +.6/D

AIGActvAllcA f MA 17.95 +.18 +2.3 +1.7 +6.4/CFlexCrdtA m HY 3.39 ... +.1 +1.0 +3.8/CFocedDivStrB m LV 17.91 +.60 +6.3 -3.2 +8.4/CFocedDivStrC m LV 17.90 +.60 +6.3 -3.2 +8.4/CMltAstAllcA f MA 18.69 +.20 +2.6 +1.8 +6.5/CSrFltngRtA m BL 8.11 +.01 +.3 +1.9 +3.7/CSrFltngRtC m BL 8.10 +.01 +.1 +1.6 +3.4/CStrBdA m MU 3.32 -.01 -2.8 +2.3/DStrValA m LV 31.49 +.47 +3.9 -.2 +7.5/DUSGvtSecA m GI 8.90 -.01 +.4 -1.2 -.7/E

ALPSRdRcksLtdPrEI d SW 7.34 +.07 -.3 +.8 +8.3

AMGGWKCorBdI CI 9.80 -.02 +.3 -2.5 +1.3/DGWKMnBdI MI 11.43 -.01 +.2 -1.2 +2.4/BGWKMnEnhYiI HM 9.81 -.02 +.4 -.7 +4.7/BGWKSmCpCorI SG 30.50 +.77 +5.8 +7.3 +13.0/BMgrsAmIntrGvS GI 10.34 -.03 +.2 -1.9 +.6/BMgrsAmShrtDrGvS UB 9.45 ... +.1 +.5 +.5/EMgrsBrAdvsMCGrN MG 12.18 +.33 +4.8 +3.2 +5.5/EMgrsBrBlueS LG 52.18 +1.10 +5.3 +9.0 +12.9/CMgrsBrwineS MG 51.31 +1.13 +6.6 +10.0 +10.7/CMgrsCaEmergCoI SG 65.30 +.56 +6.6 +11.8 +19.3/AMgrsCaMidCpN b MG 32.03 +.73 +5.0 +5.9 +10.1/CMgrsCeRlEsttS SR 10.26 +.13 +3.4 -1.1 +6.7/BMgrsDblCrPlsBdI CI 10.37 -.02 +.2 -1.3 +2.2MgrsDblCrPlsBdN b CI 10.38 -.01 +.1 -1.4 +2.0MgrsEmergOppsS SG 52.43 +.75 +7.0 +14.2 +13.3/BMgrsFrpntMdCpI MV 43.14 +.76 +3.8 -1.5 +5.8/EMgrsFrpntMdCpN b MV 42.02 +.74 +3.8 -1.6 +5.5/EMgrsLmsSylsBdS CI 26.13 -.03 -1.9 +2.7/AMgrsMntCldGrI LG 20.95 +.42 +4.1 +6.3 +9.7/EMgrsMntCldGrN b LG 20.85 +.41 +4.0 +6.2 +9.5/EMgrsSkylnSpcEqS d SB 46.37 +1.38 +5.6 +5.4 +7.9/DMgrsSpecialEqS SG 137.96 +2.52 +6.4 +15.5 +12.8/BRRDivAllCpVlI LV 12.58 +.17 +3.5 +.9 +8.3/CRRDivAllCpVlN b LV 12.58 +.16 +3.4 +.7 +8.0/DRRSmCpValI SB 13.91 +.23 +3.1 +5.3 +12.3/A

Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk

How to Read the Mutual Fund TablesHere are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years:

Footnotes: b - Fee covering market costs is paid from fund assets. d - Deferred sales charge, or redemption fee. f - front load (sales charges). m - Multiple fees are charged, usually a marketing fee and either a sales or redemption fee. NA - not available. p - previous day´s net asset value. s - fund split shares during the week. x - fund paid a distribution during the week.

Name: Name of mutual fund and family. Obj: The fund’s objective group. Abbreviations listed below.NAV: Net asset value. Wk Chg: Weekly net change in price of NAV. Rtn: The fund’s total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Fund’s letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent.

Saturday Mutual Funds

Mutual Funds Mutual Funds

Continued on next page

Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk

AIM Funds A:

DivrsDiv p LC 7.43 -.52 -9.4 -17.2 -31.5/B GlSmMCGr p GL 9.78 -.64 -3.9 -9.9 -37.8/C GroAlloc p XC 6.87 -.44 -4.2 -11.5 -37.0/C

Name Vol High Low Last Chg Name Vol High Low Last Chg Name Vol High Low Last Chg

Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld

Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk

Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk

Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk

MONEY & MARKET$Page 22 www.sunnewspapers.net The Sun/Saturday, June 9, 2018

Fund Objectives: AL: Allocation - 70-85% Equity, AM: Multialternative, BB: Commodities Broad Basket, BL: Bank Loan, BM: Bear Market, CA: Allocation - 30-50% Equity, CC: Consumer Defense, CD: Consumer Cyclical, CH: China Region, CI: Intermediate-Term Bond, CL: Long-Term Bond, CR: Multicurrency, CS: Short-Term Bond, CV: Convertibles, DP: Diversified Pacific/Asia, EB: Emerging-Markets Bond, EE: Equity Energy, EI: India Equity, EM: Diversified Emerging Markets, ES: Europe Stock, FA: Foreign Small/Mid-Value, FB: Foreign Large-Blend, FF: Managed Futures, FG: Foreign Large-Growth, FQ: Foreign Small/Mid-Blend, FR: Foreign Small/Mid-Growth, FV: Foreign Large-Value, FX: Single Currency, GI: Intermediate Government, GL: Long Government, GR: Global Real Estate, GS: Short Government, HM: High-Yield Muni, HY: High-Yield Bond, IB: World Bond, IC: Trading-Inverse Commodities, ID: Industrials, IE: Trading-Inverse Equity, IH: World Allocation, IP: Inflation-Protected Bond, IS: Trading-Miscellaneous, JS: Japan Stock, LB: Large Blend, LC: Trading-Leveraged Commodities, LE: Trading-Leveraged Equity, LG: Large Growth, LO: Long-Short Equity, LP: Energy Limited Partnership, LS: Latin America Stock, LV: Large Value, MA: Allocation - 50-70% Equity, MB: Mid-Cap Blend, MC: Muni California Long, MF: Muni California Intermediate, MG: Mid-Cap Growth, MI: Muni National Intermediate, MJ: Muni New Jersey, ML: Muni National Long, MN: Muni New York Intermediate, MQ: Miscellaneous Region, MO: Muni Ohio, MP: Muni Pennsylvania, MR: Miscellaneous Sector, MS: Muni National Short, MT: Muni Massachusetts, MU: Multisector Bond, MV: Mid-Cap Value, MY: Muni New York Long, ND: Trading-Inverse Debt, NE: Market Neutral, NT: Nontraditional Bond, PJ: Pacific/Asia ex-Japan Stock, RI: Target-Date Retirement, RR: Preferred Stock, SB: Small Blend, SC: Communications, SF: Financial, SG: Small Growth, SH: Health, SI: Muni Single State Intermediate, SL: Muni Single State Long, SM: Muni Minnesota, SN: Natural Resources, SP: Equity Precious Metals, SR: Real Estate, SS: Muni Single State Short, ST: Technology, SU: Utilities, SV: Small Value, TA: Target-Date 2000-2010, TD: Target-Date 2015, TE: Target-Date 2020, TG: Target-Date 2025, TH: Target-Date 2030, TI: Target-Date 2035, TJ: Target-Date 2040, TK: Target-Date 2045, TL: Target-Date 2055, TN: Target-Date 2050, TW: Corporate Bond, TV: Tactical Allocation, UB: Ultrashort Bond, VD: Trading-Leveraged Debt, VL: Stable Value, VO: Volatility, WS: World Stock, XM: Allocation - 85+% Equity, XO: Infrastructure, XQ: Target-Date 2060+, XR: Option Writing, XS: Long-Short Credit, XP: Emerging-Markets Local-Currency Bond, XY: Allocation - 15-30% Equity.

Data based on NAVs reported to Morningstar by 6 p.m. Eastern. Source: Morningstar and The Associated Press

HiIncMuniBdA m HM 15.76 -.02 +.5 +.3 +4.7/CIncAmrcA m AL 23.22 +.20 +2.1 +.1 +7.1/CIntlGrIncA m FB 34.62 +.03 -1.2 -.6 +4.6/CIntrmBdfAmrA m CS 13.11 -.01 +.3 -.9 +.6/DInvCAmrcA m LB 41.54 +.52 +3.4 +3.2 +11.1/CLtdTrmTEBdA m MS 15.51 ... +.4 -.1 +1.4/AMortgA m GI 9.81 -.02 +.3 -1.5 +1.1/ANewWldA m EM 67.79 +.45 +1.1 +1.3 +8.5/BNwPrspctvA m WS 46.08 +.50 +2.9 +6.8 +11.6/ASTBdAmrcA m CS 9.81 ... +.3 -.2 +.5/DShrtTrmTEBdA m MS 10.03 +.01 +.3 +.2 +.8/DSmCpWldA m SW 59.87 +.98 +4.2 +7.3 +9.8/CTheNewEcoA m LG 49.86 +.40 +3.6 +11.7 +13.8/CTxExBdA m MI 12.81 -.02 +.3 -.5 +2.8/ATxExmptFdofCAA m MC 17.44 -.02 +.4 -.5 +2.9/CTxExofNewYorkA m MY 10.62 -.01 +.3 -.7 +2.5/CUSGovtSecA m GI 13.33 -.03 +.4 -1.7 +.7/BWAMtInvsA m LV 47.14 +.80 +3.8 +3.7 +12.1/A

American IndependancKansasTxExBdIns SI 10.68 -.01 +.2 -.4 +1.8/BUSInflProtInstl IP 10.54 -.01 +.2 -.9 +1.6/B

AncoraThlnSmlMdI d SB 16.66 +.17 +3.5 +7.1 +10.1/C

Angel OakMltStratIncAs m MU 11.23 -.02 +.4 +1.6 +3.2/BMltStratIncIns MU 11.21 -.02 +.4 +1.7 +3.4/B

AquilaCHTFKTA m SI 10.47 -.01 +.2 -.6 +1.9/BHawaiianTxFrA m SI 11.13 ... +.3 -.5 +1.4/DNATFIncA m SI 10.54 -.02 +.2 -.9 +2.4/ATxFrForUtahA m SI 10.18 -.01 +.3 -.7 +2.2/ATxFrofArizonaA m SI 10.46 -.01 +.3 -.7 +2.1/BTxFrofColoradoA m SI 10.30 ... +.3 -.8 +1.6/DTxFrofOregonA m SI 10.80 ... +.3 -.8 +1.4/D

ArbitrageInstl NE 13.13 +.10 +2.8 +.4 +2.0/CR b NE 12.74 +.09 +2.7 +.2 +1.7/C

ArielApprecInv b MV 48.94 +1.14 +2.3 +2.2 +5.9/EInv b MV 72.66 +2.13 +3.1 +3.8 +8.3/C

AristotleSaulGlbOppsI d IH 13.61 +.13 +2.2 +2.4 +8.2/A

ArtisanGlbOppsInstl WS 27.74 +.34 +1.9 +7.0 +12.9GlbOppsInv WS 27.44 +.33 +1.9 +7.0 +12.7GlbValueInv WS 18.16 +.14 +.8 +8.0IntlInstl FG 33.62 +.16 -1.9 +1.0 +3.1IntlInv FG 33.42 +.15 -2.0 +.9 +2.8IntlSmCpInv FR 23.82 +.34 +3.4 +5.0IntlValueInstl FB 37.47 +.08 -1.0 -3.0 +5.8IntlValueInv FB 37.32 +.08 -1.0 -3.2 +5.6MidCpInstl MG 45.95 +.64 +3.4 +10.3 +8.5MidCpInv MG 42.17 +.59 +3.4 +10.2 +8.3MidCpValueInv MV 23.29 +.40 +3.6 +2.2 +7.5SmCpInvs SG 36.47 +.53 +4.4 +18.4 +13.3ValInstl LV 14.70 +.27 +4.0 +1.0 +9.9ValInv LV 14.73 +.27 +4.0 +1.0 +9.7

AshmoreEmMktsTtlRetIns EB 7.71 -.03 -1.8 -5.1 +5.4

AuxierFocInv d LV 22.58 +.46 +3.9 +1.2 +8.0/D

Ave MariaValue MB 22.01 +.24 +2.0 +5.4 +6.0/D

BBHCorelN d LB 20.48 +.34 +2.5 -1.8 +7.6/ELtdDurN UB 10.17 +.01 +.3 +.9 +1.7/A

BMODivIncI LV 14.82 +.18 +4.1 +4.0 +12.3/AIntermTxFrI MI 11.13 -.01 +.4 -.2 +2.7/BIntermTxFrY MI 11.14 ... +.5 -.2 +2.4/BLgCpGrI LG 19.64 +.29 +4.9 +8.6 +15.4/ALgCpValI LV 16.07 +.20 +3.0 -.4 +8.6/CLowVolEqI LV 14.99 +.23 +3.5 +1.9 +8.5/CMidCpGrI MG 17.58 +.20 +4.6 +9.1 +8.2/EMidCpValI MV 12.48 +.21 +4.1 +.3 +7.3/CShrtTrmIncAdvI CS 9.28 -.01 +.2 +.2 +1.4/BShrtTxFrI MS 10.14 +.01 +.4 +.5 +1.3/BSmCpGrI SG 20.99 +.51 +6.8 +12.6 +7.3/ETCHCorPlusBdI CI 11.36 -.02 +.3 -2.0 +2.5/ATCHCorpIncI TW 12.69 -.04 +.3 -2.4 +4.0/ATCHCorpIncY TW 12.71 -.03 +.3 -2.4 +3.9/AUltraShrtTxFrI MS 10.07 +.01 +.2 +.7 +.9/B

BNY MellonAsstAllcM MA 12.96 +.13 +2.5 +3.2 +7.1/BBdM CI 12.28 -.03 +.2 -2.2 +1.6/CEmMktsM EM 11.76 +.01 -.8 -1.8 +8.4/BIncStkM LV 9.55 +.15 +3.8 +2.9 +10.7/AIntermBdM CS 12.23 -.01 +.2 -1.0 +1.1/BIntlM FB 13.85 +.08 -.7 +.1 +5.5/BLgCpStkM LB 6.33 +.09 +3.9 +5.1 +10.9/CMAIntrmMnBdM MT 12.41 -.01 +.3 -.6 +2.0/CMdCpMltStratM MG 18.67 +.34 +4.4 +7.8 +10.1/CNYIntrmTEBdM MN 10.91 -.01 +.4 -.6 +2.3/BNtnIntrmMnBdM MI 13.30 -.01 +.4 -.5 +2.3/CNtnSTMnBdM MS 12.69 +.01 +.3 +.3 +.7/DPEIntrmMnBdM MP 11.94 -.01 +.4 -.2 +2.1/DSTUSGovtSecM GS 11.51 ... +.2 -.3 +.1/DSmCpMltStratM SG 22.27 +.42 +4.8 +11.0 +11.8/C

BairdAggrgateBdInstl CI 10.52 -.02 +.2 -2.2 +2.0/BCorPlusBdInstl CI 10.86 -.02 +.3 -2.1 +2.4/AIntermBdInstl CI 10.76 -.01 +.3 -1.3 +1.5/CQlInTrmMnBdIns MI 11.36 ... +.4 -.4 +1.6/EShrtTrmBdInstl CS 9.56 ... +.3 -.1 +1.3/B

BaronAsstInstl MG 79.85 +2.18 +5.8 +13.3 +13.9/AAsstRetail b MG 77.14 +2.10 +5.7 +13.2 +13.5/ADiscvInstl SG 21.12 +.46 +9.5 +15.4 +16.3/AEmMktsInstl EM 14.87 -.01 -2.0 -3.3 +7.5/CEmMktsRetail b EM 14.82 -.01 -2.0 -3.3 +7.2/CFifthAvenuGrIns LG 30.44 +.43 +4.8 +17.5 +16.9/AFifthAvenuGrRtl b LG 29.89 +.42 +4.8 +17.4 +16.6/AGrInstl MG 78.29 +2.27 +6.6 +12.6 +12.5/BGrRetail b MG 76.08 +2.20 +6.5 +12.4 +12.2/BIntlGrInstl FG 24.80 +.12 +.4 +2.5 +10.1/AOppRetail b MG 20.58 +.25 +5.2 +21.1 +15.6/APtnrsInstl MG 58.60 +2.42 +7.6 +17.8 +14.3/APtnrsRetail b MG 57.38 +2.37 +7.6 +17.7 +14.0/ARlEsttInstl SR 29.18 +.29 +2.2 -2.8 +5.7/CRlEsttRetail b SR 28.74 +.29 +2.2 -2.8 +5.4/CSmCpInstl SG 32.62 +.87 +5.7 +11.1 +12.4/BSmCpRetail b SG 31.46 +.83 +5.7 +11.0 +12.1/C

BeckerValEqRetail d LV 19.64 +.37 +2.2 +.8 +7.7/D

BerkshireFoc d ST 26.49 +.32 +4.3 +23.4 +20.8/C

BernsteinCaliforniaMuni SS 14.08 ... +.5 +.1 +1.7/AIntermDur CI 12.83 -.03 +.2 -1.8 +2.1/BIntermDurInstl CI 14.62 -.04 +.2 -1.8 +2.2/ANewYorkMuni SS 13.78 ... +.4 -.3 +1.8/AShrtDrDvRSMn MS 12.53 +.01 +.3 +.4 +.5/E

BerwynInc d XY 13.58 +.04 +1.3 +1.8 +3.6/B

Bishop StreetHawaiiMuniBdIns SI 10.39 -.01 +.3 -.8 +1.9/B

BlackRock4060TrgtAlInvC m CA 11.73 +.06 +1.5 -.1 +3.4/EAdUSTtlMInvA m LB 26.64 +.42 +3.9 +4.7 +8.3/EAdUSTtlMInvIns LB 27.81 +.45 +3.9 +4.8 +8.6/EAdvtgGlbInstl WS 22.37 +.33 +2.2 +2.8 +6.9AdvtgGlbInvA m WS 21.27 +.31 +2.2 +2.6 +6.5AdvtgGlbInvC m WS 17.46 +.25 +2.2 +2.3 +5.7AdvtgIntlIns FB 17.44 +.16 -.1 +.9 +6.6/AAdvtgIntlInvA m FB 17.26 +.16 -.1 +.8 +6.3/AAdvtgLCCorIns LB 17.37 +.28 +3.8 +5.8 +12.2/AAdvtgLCCorInvA m LB 16.75 +.27 +3.8 +5.7 +11.9/BAdvtgLCCorInvC m LB 14.40 +.23 +3.8 +5.4 +11.0/CAdvtgLCValIns LV 29.80 +.46 +2.7 +1.6 +9.9/BAdvtgLCValInvA m LV 29.22 +.45 +2.7 +1.5 +9.6/BAdvtgLCValInvC m LV 27.15 +.41 +2.7 +1.2 +8.8/CAdvtgLgCpGrInvA m LG 16.05 +.26 +4.5 +9.8 +13.8/CAdvtgSmCpGrIns SG 22.36 +.36 +6.0 +13.5 +9.7/DAdvtgSmCpGrInvA m SG 17.27 +.28 +5.9 +13.3 +9.4/DAsaDrgnIns DP 17.34 +.18 +3.1 +2.0 +5.3AsaDrgnInvA m DP 17.11 +.18 +3.0 +1.9 +5.1BalCptlInstl MA 23.46 +.22 +2.3 +3.2 +8.5/ABalCptlInvA m MA 23.36 +.22 +2.2 +3.1 +8.2/ABalCptlInvC m MA 20.36 +.19 +2.2 +2.8 +7.4/BBasValInstl LV 26.83 +.32 +2.4 +1.9 +6.0/EBasValInvA m LV 26.50 +.31 +2.4 +1.8 +5.7/EBasValInvC m LV 23.41 +.27 +2.4 +1.4 +4.9/ECAMuniOppsInstl MF 12.75 -.01 +.4 +1.0 +4.2CAMuniOppsInvA m MF 12.74 -.01 +.4 +.9 +4.0CAMuniOppsInvA1 b MF 12.75 -.01 +.4 +1.0 +4.1CorBdInstl CI 9.30 -.03 +.2 -1.9 +1.5CorBdInvA m CI 9.31 -.03 +.3 -2.0 +1.2CorBdK CI 9.33 -.03 +.3 -1.9 +1.5CptlApprecInstl LG 32.23 +.56 +4.6 +15.3 +15.4/ACptlApprecInvA m LG 29.89 +.51 +4.6 +15.1 +15.1/BCptlApprecInvC m LG 22.33 +.38 +4.6 +14.7 +14.2/BCptlApprecK LG 32.40 +.56 +4.6 +15.3 +15.5/ACptlApprecR b LG 24.89 +.43 +4.6 +15.0 +14.8/BCrdtStrIncIns MU 10.14 ... +.3 +.3 +3.9CrdtStrIncInvA m MU 10.14 ... +.2 +.3 +3.7EmMktsInstl EM 23.93 +.11 +.5 +1.8 +8.4EmMktsInvA m EM 23.06 +.11 +.4 +1.7 +8.0EngyResInvA m EE 19.08 -.18 -.2 +3.9 -7.0/DEqDivInstl LV 23.05 +.32 +2.6 +1.4 +11.1EqDivInvA m LV 22.98 +.32 +2.6 +1.3 +10.8EqDivInvC m LV 22.14 +.30 +2.6 +.9 +10.0EqDivR b LV 23.15 +.32 +2.6 +1.1 +10.4EuroInvA m ES 15.20 +.10 -1.0 -.2 +1.3Exch LB 1062.13 +15.85 +2.3 +.8 +9.0/D

FltngRtIncInstl BL 10.16 ... +.2 +1.7 +3.7FltngRtIncInvA m BL 10.16 ... +.2 +1.5 +3.4FltngRtIncInvC m BL 10.16 ... +.1 +1.3 +2.7FocGrInvA m LG 4.41 +.07 +4.8 +16.1 +15.8/AGNMAInstl GI 9.20 -.03 +.3 -1.3 +.9GNMAInvA m GI 9.24 -.03 +.3 -1.4 +.6GlbAllcIncInstl IH 19.83 +.12 +.6 +4.0GlbAllcIncInvA m IH 19.69 +.11 +.6 -.1 +3.7GlbAllcIncInvC m IH 17.72 +.10 +.6 -.4 +2.9GlbAllcIncR b IH 18.73 +.11 +.6 -.2 +3.4GlbLSCrdtInstl XS 10.38 ... -.2 +.4 +1.4GlbLSCrdtInvA m XS 10.36 +.01 -.2 +.3 +1.2GlbLSCrdtInvC m XS 10.15 ... -.2 -.1 +.5HYBdInstl HY 7.66 +.02 +.6 +.7 +4.9HYBdInvA m HY 7.66 +.02 +.4 +.4 +4.6HYBdInvC m HY 7.67 +.02 +.5 +.3 +3.9HYBdK HY 7.67 +.02 +.5 +.7 +5.0HYBdSvc b HY 7.66 +.01 +.6 +.6 +4.6HYMuniInstl HM 9.57 -.02 +.4 +.9 +5.3HighEqIncIns LV 27.63 +.34 +2.7 +1.1 +5.7/EHighEqIncInvA m LV 23.71 +.29 +2.7 +1.0 +5.3/EHighEqIncInvC m LV 16.02 +.19 +2.6 +.7 +4.5/EHthSciOpIns SH 60.21 +1.01 +5.6 +6.5 +7.2/AHthSciOpInvA m SH 57.45 +.96 +5.5 +6.4 +6.9/AHthSciOpInvC m SH 50.48 +.83 +5.5 +6.0 +6.1/BInflProtBdInstl IP 10.49 -.02 +.2 -.6 +1.6InflProtBdInvA m IP 10.24 -.02 +.2 -.7 +1.3InflProtBdInvC m IP 9.91 -.02 -1.0 +.6IntlDivIns FB 28.89 -.02 -.1 -6.1 -.1/EIntlDivInvA m FB 27.02 -.02 -.1 -6.2 -.4/EIntlInstl FB 17.18 +.19 -.9 -3.3 +5.6/BIntlInvA m FB 16.80 +.18 -1.0 -3.4 +5.2/BLCFocGrIns LG 15.34 +.25 +4.5 +16.5 +18.2/ALCFocGrInvA m LG 14.32 +.24 +4.5 +16.4 +17.8/ALCFocGrInvC m LG 11.31 +.18 +4.4 +16.0 +16.8/ALPDyn2020Instl TE 16.16 +.10 +1.4 +1.6 +5.8LPDyn2020InvA m TE 14.87 +.08 +1.4 +1.5 +5.5LPDyn2030Instl TH 14.57 +.13 +1.8 +2.7 +7.4LPDyn2030InvA m TH 14.01 +.13 +1.9 +2.6 +7.2LPDyn2040InvA m TJ 16.97 +.20 +2.3 +3.1 +8.4LatinAmerInvA m LS 43.89 -1.21 -15.0 -14.0 +1.2LngHrznEqInvA m WS 13.55 +.09 +2.7 +3.8 +4.1LowDurBdInstl CS 9.48 -.01 +1.3LowDurBdInvA m CS 9.48 -.01 +.1 -.1 +1.0LowDurBdInvC m CS 9.48 -.01 -.5 +.2LowDurBdK CS 9.48 ... +.1 +1.3MidCapDivIns MV 19.04 +.35 +3.2 +4.2 +7.9MidCapDivInvA m MV 18.16 +.33 +3.2 +4.1 +7.6MidCpGrEqInstl MG 26.17 +.62 +5.7 +15.2 +14.5/AMidCpGrEqInvA m MG 22.75 +.53 +5.6 +15.0 +14.1/AMidCpGrEqInvC m MG 17.93 +.42 +5.6 +14.7 +13.3/BNJMuniBdInstl MJ 11.02 -.02 +.5 -.1 +3.9NYMuniOppsInstl MN 11.32 ... +.3 +.6 +4.6NYMuniOppsInvA m MN 11.32 -.01 +.4 +.6 +4.3NYMuniOppsInvA1 b MN 11.32 -.01 +.4 +.7 +4.5NYMuniOppsInvC m MN 11.32 ... +.2 +.2 +3.5NatrlResTrInstl SN 33.85 +.53 +4.1 +3.4 +2.5NatrlResTrInvA m SN 32.12 +.50 +4.1 +3.3 +2.3NtnlMnInstl MI 10.77 -.03 +.3 -.2 +2.9NtnlMnInvA m MI 10.78 -.03 +.3 -.3 +2.7NtnlMnInvC m MI 10.78 -.03 +.2 -.7 +1.9PAMuniBdInstl MP 10.95 -.02 +.4 -.2 +3.3PAMuniBdInvA m MP 10.97 -.01 +.4 -.3 +3.1ShrtTrmMuniIns MS 10.07 +.01 +.3 +.5 +.6StrGlbBdIncIns IB 5.87 -.01 -.6 -1.1 +3.7StrIncOpA m NT 9.79 -.01 -.2 -.4 +1.9StrIncOpC m NT 9.78 -.01 -.2 -.6 +1.2StrIncOpIns NT 9.79 -.01 -.2 -.3 +2.2StratMuOpIns MI 11.74 -.02 +.3 +1.1 +4.7StratMuOpInvA m MI 11.73 -.02 +.4 +1.0 +4.5StratMuOpIvC m MI 11.74 -.01 +.2 +.7 +3.7TactOppsInstl TV 15.15 -.06 +.9 +5.1 +3.1/DTactOppsInvA m TV 15.03 -.07 +.8 +5.0 +2.7/ETechOppsInstl ST 30.29 +.48 +5.3 +18.6 +25.0/ATechOppsInvA m ST 28.17 +.45 +5.3 +18.5 +24.6/ATechOppsInvC m ST 23.99 +.38 +5.2 +18.0 +23.7/BTtlRetInstl CI 11.30 -.04 +.4 -1.9 +1.9/BTtlRetInvA m CI 11.31 -.04 +.2 -2.1 +1.5/CTtlRetInvC m CI 11.30 -.04 +.2 -2.4 +.9/ETtlRetR b CI 11.31 -.04 +.2 -2.3 +1.3/DUSGovtBdInstl GI 10.12 -.03 +.3 -1.4 +.9USGovtBdInvA m GI 10.14 -.03 +.4 -1.4 +.7USMortgInstl CI 9.93 -.04 +.1 -1.4 +1.7

Bogle Investment ManSmCpGrInstl SB 33.87 +.53 +7.2 +8.5 +10.0/C

Boston PartnersLSEqInstl LO 21.66 +.18 +.7 -2.8 +7.6/ASmCpValIIInstl SV 27.54 +.46 +4.6 +4.9 +10.2/CSmCpValIIInv b SV 26.34 +.43 +4.6 +4.7 +9.9/C

Boston TrustAsstMgmt AL 47.94 +.64 +2.9 +2.3 +9.6/AEq LB 24.38 +.41 +3.7 +3.2 +11.7/B

Bragg Capital TrustQueensRdSmCpVal SV 27.86 +.39 +4.5 +2.6 +7.1/E

BrandesIntlEqI FV 18.19 +.03 -2.4 +2.1 +4.4/B

BridgesInvm LG 65.24 +1.01 +4.5 +7.7 +11.0/D

BridgewayAggresivInvs1 MB 78.29 +1.44 +5.6 +3.9 +9.8/BBlueChip35Idx LB 14.98 +.30 +4.2 +2.8 +11.4/BUltraSmCo SV 31.36 -.02 +3.3 +3.7 +1.2/EUltraSmCoMkt d SB 15.71 +.04 +4.5 +10.2 +10.6/C

Bright RockQualLgCpInstl LB 16.59 +.19 +3.7 +.1 +8.2/E

BroadviewOpp SB 37.67 +.64 +4.3 +9.1 +7.5/D

Brookfield InvestmenGlbLtdInfrasI XO 12.29 -.05 +.1 -2.7 +.9/EGlbLtdRlEsttI GR 13.16 +.10 +1.0 -.4 +4.6/C

Brown AdvisoryFlexEqIns d LG 22.51 +.39 +5.1 +8.4 +12.6/CGrEqInstl d LG 24.25 +.40 +5.3 +15.6 +14.4/BGrEqInv d LG 24.02 +.39 +5.3 +15.5 +14.2/BIntermIncInv d CI 10.34 -.01 +.2 -1.1 +1.3/DMrylndBdInv d SI 10.50 -.01 +.3 +.1 +2.1/BSmCpFdmtlValIns d SB 29.47 +.52 +4.8 +3.6 +10.5/CSmCpGrInv d SG 20.55 +.48 +5.6 +10.7 +12.2/BSmrstEmMktsIns d EM 10.56 -.09 -2.0 -6.0 +4.4/E

Brown Cap MgmtSmCoInv b SG 105.95 +1.43 +4.1 +18.7 +19.5/A

BruceBruce MA 524.06 +5.77 +3.8 -.2 +5.8/D

BuffaloDiscv MG 26.07 +.58 +5.1 +7.6 +11.4/BEmergOpps SG 17.61 +.38 +5.1 +12.7 +11.7/CFlexInc AL 15.87 +.19 +4.1 +2.6 +7.4/CGr LG 32.90 +.57 +5.8 +12.9 +12.5/CHY HY 10.99 +.02 +.3 -.2 +3.4/DMidCp MG 14.86 +.24 +4.4 +9.2 +6.5/ESmCp SG 17.12 +.42 +7.7 +16.8 +13.5/B

CG Capital MarketsCorFI CI 7.84 -.02 +.2 -2.2 +1.7/BEmMktsEqInvms EM 15.65 +.02 -.9 -3.5 +9.6/AIntlEq FB 13.02 +.08 -.5 +.3 +5.9/BIntlFI IB 7.81 -.03 -.3 +1.0 +4.1/ALgCpEq LG 20.49 +.33 +4.1 +5.5 +10.4/ESmMidCpEq SG 22.23 +.41 +4.5 +7.0 +6.1/E

CGMFoc LB 47.80 -1.18 -7.0 -10.4 +4.1/EMut AL 29.38 -.35 -4.4 -5.2 +4.4/ERlty MB 30.46 +.53 +2.5 -5.2 +7.9/C

CRMMidCpValInstl MB 23.56 +.32 +4.4 +8.1 +11.5/ASmCpValInstl SB 20.31 +.40 +2.6 +2.6 +11.3/BSmCpValInv SB 17.61 +.34 +2.6 +2.5 +11.0/B

CalamosCnvrtA m CV 18.86 +.14 +2.4 +7.2 +6.1/CCnvrtC m CV 18.65 +.14 +2.3 +6.8 +5.3/DCnvrtInstl CV 16.92 +.13 +2.4 +7.2 +6.3/CEvolvingWldGrI EM 15.09 +.06 -1.4 -1.6 +4.4/EGlbGrIncI IH 9.99 +.07 +1.0 +2.7 +6.7/AGrA m LG 35.28 +.50 +3.6 +8.6 +9.5/EGrC m LG 22.42 +.31 +3.5 +8.3 +8.7/EGrIncA m AL 33.60 +.41 +3.2 +5.1 +9.2/AGrIncC m AL 33.73 +.40 +3.1 +4.7 +8.3/BGrIncInstl AL 32.32 +.39 +3.2 +5.2 +9.5/AGrInstl LG 46.24 +.65 +3.6 +8.7 +9.8/EIntlGrA m FG 21.66 +.15 +1.2 +1.2 +8.0/BIntlGrInstl FG 22.17 +.15 +1.1 +1.3 +8.3/BMktNetrlIncA m NE 13.55 +.05 +.4 +2.4 +3.6MktNetrlIncC m NE 13.75 +.05 +.4 +2.1 +2.8MktNetrlIncIns NE 13.40 +.05 +.5 +2.6 +3.9

CalvertBalA m MA 32.26 +.34 +2.8 +2.2 +5.5/DBdA m CI 15.75 -.02 +.3 -1.4 +2.3/AEqA m LG 46.17 +.95 +4.5 +7.6 +11.7/DEqC m LG 27.10 +.56 +4.4 +7.3 +10.8/EIncA m TW 15.92 -.03 +.1 -2.9 +2.7/CIntlEqA m FB 17.83 +.19 +.6 +1.4 +3.2/EMdCpA m MB 33.70 +.66 +4.3 +6.9 +4.1/ERspMuniIncA m MI 15.65 -.01 +.2 -.6 +2.6/BShrtDurIncA m CS 15.85 ... +.2 -.2 +1.5/AUSLCCrRspnbIdxA m LB 23.28 +.41 +4.2 +4.7 +10.8/C

CambiarGlblUltrFcsInv d WS 20.21 +.24 +2.0 +1.9 +1.6/EIntlEqInv d FB 28.11 +.12 -2.0 -1.1 +4.5/COppInstl LV 23.93 +.37 +2.8 +.7 +8.4/COppInv LV 23.99 +.37 +2.7 +.6 +8.2/CSmCpInstl d SB 20.69 +.31 +2.6 +6.0 +3.1/E

CarillonClVtCptlApprA m LG 45.58 +.90 +5.1 +8.5 +15.4/AEagleGrIncA m LV 21.14 +.30 +2.8 +1.1 +9.9/BEagleGrIncC m LV 20.23 +.28 +2.7 +.7 +9.1/BEglMidCpGrA m MG 62.71 +1.30 +5.3 +11.0 +13.4/BEglMidCpGrC m MG 50.23 +1.03 +5.3 +10.7 +12.6/B

EglMidCpStkA m MG 29.87 +.61 +4.7 +5.3 +8.5/DEglSmCpGrA m SG 64.99 +1.03 +4.8 +9.0 +10.7/DEglSmCpGrC m SG 48.09 +.76 +4.7 +8.7 +9.9/DReamsCore+BdI CI 30.92 -.03 +.3 -1.8 +1.6/CReamsCoreBdI CI 11.15 -.03 +.5 -1.5 +1.8/BReamsUnconsBdI NT 11.61 +.01 +.2 -.9 +2.0/CScoutIntlI FB 21.31 +.19 -1.2 -.7 +5.7/BScoutMdCpI MB 19.95 +.25 +4.0 +4.9 +14.4/AScoutSmCpI SG 30.83 +.83 +6.9 +10.4 +16.1/A

CausewayIntlValInstl d FV 16.72 -.01 -2.1 -3.5 +3.9/CIntlValInv d FV 16.59 -.02 -2.1 -3.6 +3.7/C

Center Coast CapitalBrkfldMLPFocA m LP 7.04 -.01 +4.7 +.3 -4.9/ABrkfldMLPFocC m LP 6.49 -.02 +4.6 -.1 -5.7/B

ChamplainSmCoAdv b SG 22.83 +.46 +6.3 +14.7 +16.2/A

City National RochdaCorpBdServicing CS 10.19 -.01 +.2 -.9 +.9DivIncN b LV 38.57 +.49 +3.0 -3.6 +6.8/E

ClearBridgeAggresivGrA m LG 217.05 +4.49 +6.9 +6.7 +5.7/EAggresivGrC m LG 173.78 +3.57 +6.9 +6.4 +4.9/EAggresivGrI LG 239.61 +4.97 +6.9 +6.8 +6.0/EAggresivGrIS LG 242.19 +5.03 +7.0 +6.9 +6.1/EAllCpValA m LV 14.53 +.30 +3.7 -.1 +8.8/CAllCpValC m LV 12.52 +.26 +3.6 -.3 +8.1/DApprecA m LB 24.35 +.44 +3.9 +3.2 +10.4/CApprecC m LB 23.44 +.42 +3.8 +2.9 +9.7/DApprecI LB 24.22 +.44 +3.9 +3.4 +10.8/CApprecIS LB 24.29 +.44 +3.9 +3.4 +10.9/CCBIntlSmCpI FA 18.99 ... -.6 -.7 +6.2/CDivStrat1 LB 23.52 +.40 +3.7 +.3 +10.5/CDivStratA m LB 23.49 +.39 +3.6 +.2 +10.2/CDivStratC m LB 23.14 +.39 +3.6 -.1 +9.4/DDivStratI LB 24.12 +.41 +3.7 +.3 +10.5/CIntlGrC m FG 43.22 +.51 +3.6 +7.8 +9.6/AIntlGrI FG 49.83 +.58 +3.7 +8.3 +10.7/AIntlValA m FV 11.49 +.03 -1.9 -2.8 +4.0/CIntlValIS FV 11.55 +.02 -1.9 -2.6 +4.5/BLgCpGrA m LG 44.62 +.67 +4.6 +9.8 +15.0/BLgCpGrC m LG 35.91 +.54 +4.5 +9.5 +14.2/BLgCpGrI LG 49.46 +.75 +4.6 +9.9 +15.3/ALgCpValA m LV 32.88 +.67 +3.1 -.7 +6.9/ELgCpValC m LV 31.90 +.64 +3.1 -1.0 +6.1/ELgCpValI LV 32.83 +.66 +3.1 -.6 +7.2/DMidCpA m MB 34.04 +.51 +3.7 +1.8 +6.2/DMidCpC m MB 27.20 +.40 +3.7 +1.6 +5.5/EMidCpI MB 37.79 +.56 +3.7 +2.0 +6.6/DMidCpIS MB 38.15 +.57 +3.8 +2.0 +6.7/DSmCpC m SG 40.80 +.56 +4.5 +6.0 +11.0/CSmCpGrA m SG 39.64 +.92 +7.5 +20.8 +14.4/ASmCpGrI SG 42.26 +.98 +7.5 +21.0 +14.7/ASmCpGrIS SG 42.68 +.99 +7.5 +21.0 +14.9/ASmCpGrR b SG 38.66 +.89 +7.4 +20.7 +14.1/ASmCpI SG 64.49 +.90 +4.6 +6.4 +12.1/CSmCpValA m SV 20.77 +.27 +5.5 +4.4 +8.0/DTactDivIncA m MV 16.56 +.22 +3.7 -.2 +.8/ETactDivIncC m MV 15.72 +.21 +3.6 -.5 /ETactDivIncI MV 16.68 +.22 +3.7 -.2 +1.0/EValTrustC m LB 80.35 +1.75 +4.5 +.5 +6.3/EValTrustI LB 96.48 +2.12 +4.6 +.9 +7.3/E

ClermontCLSGrandIncN CA 11.46 +.04 +.9 +.9 +5.1/B

ClipperClipper LB 125.83 +2.43 +3.4 +4.5 +13.0/A

Cohen & SteersGlbInfras,IncI XO 18.42 -.23 -1.3 -4.1 +4.4/BGlbRltys,IncI GR 53.27 +.57 +1.7 +.5 +6.3/BInstlRltys SR 42.74 +.44 +3.8 -.6 +7.1/AIntlRltyI GR 12.34 +.11 +.3 +2.1 +6.5/APrfrdScInc,IncA m RR 13.53 +.03 -.2 -2.2 +5.1/BPrfrdScInc,IncC m RR 13.45 +.02 -.2 -2.5 +4.4/DPrfrdScInc,IncI RR 13.56 +.03 -.1 -2.1 +5.4/BRlEsttSecIncA m SR 14.51 +.15 +3.6 -1.5 +7.7/ARlEsttSecIncC m SR 13.13 +.13 +3.4 -1.8 +7.0/ARlEsttSecIncIns SR 15.28 +.16 +3.5 -1.3 +8.0/ARltys SR 63.53 +.65 +3.8 -.7 +6.7/A

Colorado BondSharesATxEx f SI 9.09 +.01 +.6 +2.2 +4.8/A

ColumbiaAMTFrCAIMBIns MF 10.27 ... +.4 -.3 +2.6/BAMTFrCTIMBIns SI 10.33 -.01 +.3 -.4 +1.6/CAMTFrIMBA m MI 10.29 -.01 +.3 -.8 +2.1/CAMTFrIMBIns MI 10.30 ... +.4 -.6 +2.3/CAMTFrMAIMBIns MT 10.36 -.01 +.3 -.6 +1.8/CAMTFrNYIMBIns MN 11.66 -.01 +.3 -.5 +2.1/BAMTFrORIMBIns SI 12.14 -.01 +.3 -.6 +2.0/BAMTFrSCIMBIns SI 9.99 ... +.2 -.7 +2.0/BAcornA m MG 14.63 +.39 +6.9 +13.2 +12.8/BAcornC m MG 7.43 +.20 +6.8 +12.9 +11.9/BAcornIns MG 17.44 +.47 +6.9 +13.3 +13.1/BAcornIntSelIns FG 30.60 +.54 +3.1 +4.6 +10.8/AAcornIntlA m FR 48.29 +.57 +1.5 +3.8 +7.4/EAcornIntlIns FR 48.41 +.58 +1.6 +4.0 +7.7/EAcornSelA m MG 16.11 +.62 +7.6 +10.2 +13.4/AAcornSelIns MG 18.25 +.69 +7.6 +10.3 +13.7/AAcornUSAIns SG 17.78 +.53 +8.8 +16.9 +13.1/BBalA m MA 41.31 +.36 +2.2 +6.4/CBalIns MA 41.25 +.36 +2.2 +.1 +6.7/BContrCoreA m LB 25.98 +.37 +3.3 +1.1 +9.8/DContrCoreIns LB 26.18 +.37 +3.4 +1.2 +10.1/CContrCoreV f LB 25.73 +.37 +3.3 +1.1 +9.8/DContrEurpA m ES 7.41 +.07 +.5 +1.2 +3.6/DConvrtSecsA m CV 21.15 +.02 +3.0 +6.7 +7.2/BConvrtSecsIns CV 21.19 +.02 +3.1 +6.8 +7.5/ACorpIncIns TW 9.83 -.03 +.3 -3.3 +2.6/CCptAllcAgrA m AL 13.78 +.13 +2.7 +2.6 +8.9/ACptAllcAgrC m AL 13.42 +.12 +2.6 +2.3 +8.1/BCptAllcCnsA m XY 10.19 +.01 +.9 -.7 +3.2/DCptAllcMdAgA m MA 13.21 +.10 +2.3 +1.9 +7.7/ACptAllcMdAgC m MA 13.22 +.10 +2.2 +1.6 +6.9/BCptAllcMdAgIns MA 13.19 +.10 +2.3 +2.1 +7.9/ACptAllcMdCnsA m CA 11.16 +.04 +1.4 +.2 +4.6/CCptAllcModA m CA 11.75 +.07 +1.9 +1.1 +6.3/ACptAllcModC m CA 11.64 +.06 +1.8 +.7 +5.5/BDiscpCoreA m LB 12.66 +.19 +5.0 +6.0 +11.9/BDivIncA m LV 22.16 +.32 +3.7 +1.0 +11.5/ADivIncC m LV 21.46 +.31 +3.7 +.7 +10.7/ADivIncIns LV 22.19 +.32 +3.7 +1.1 +11.8/ADivIncV f LV 22.17 +.32 +3.7 +1.0 +11.6/ADivOppA m LV 9.73 +.10 +2.5 +1.2 +8.6/CDivOppC m LV 9.51 +.10 +2.5 +.8 +7.8/DEmMktsIns EM 13.53 +.04 +.4 -2.0 +9.6/AFltRtA m BL 9.15 ... +.3 +2.5 +4.0/BGlEngNatResA m SN 20.83 +.20 +2.5 +5.3 +5.6/BGlEngNatResI SN 21.09 +.19 +2.5 +5.3 +5.9/BGlbDivOppA m WS 18.98 +.19 +1.6 -1.8 +4.7/EGlbDivOppIns WS 19.05 +.19 +1.6 -1.7 +5.0/EGlbEqValA m WS 14.23 +.12 +1.4 +.3 +6.4/DGlbOppsA m IH 13.93 +.04 +1.2 +1.5 +6.7/AGlbStratEqA m WS 15.86 +.13 +2.4 +3.3 +9.6/BGlbTechGrA m ST 34.98 +.33 +5.4 +15.8 +24.2/AGlbTechGrC m ST 31.44 +.30 +5.3 +15.4 +23.3/BGlbTechGrIns ST 36.35 +.35 +5.4 +15.9 +24.5/AGrtrChinaA m CH 55.57 +.95 +5.8 +8.7 +10.9/BHYBdA m HY 2.86 +.01 -1.5 +3.6/DHYMuniA m HM 10.53 -.01 +.5 +1.0 +4.0/DHYMuniIns HM 10.53 -.01 +.5 +1.1 +4.2/CIncBuilderA m XY 11.87 +.02 +1.0 +.2 +4.6/AIncOppsA m HY 9.59 +.04 +.2 -1.5 +3.4/DLgCpEnhCoreIns LB 25.95 +.42 +4.7 +5.4 +12.4/ALgCpGrA m LG 43.60 +.55 +5.1 +9.9 +12.4/DLgCpGrC m LG 36.52 +.45 +5.0 +9.5 +11.5/DLgCpGrIIIA m LG 19.23 +.24 +5.1 +9.7 +12.4/DLgCpGrIIIC m LG 13.76 +.17 +5.0 +9.4 +11.6/DLgCpGrIIIIns LG 20.69 +.26 +5.1 +9.8 +12.7/CLgCpGrIns LG 45.27 +.57 +5.1 +10.0 +12.7/CLgCpGrV f LG 43.21 +.54 +5.1 +9.8 +12.4/DLgCpIdxA b LB 51.84 +.84 +4.2 +4.6 +12.0/BLgCpIdxIns LB 52.15 +.85 +4.3 +4.7 +12.3/ALgCpValA m LV 14.33 +.20 +2.0 -1.2 +8.5/CLmtDurCrdtA m CS 9.66 -.01 +.3 -.8 +1.4/BMNTxExmptA m SM 5.38 -.01 +.3 -.7 +2.6/BMidCapGrA m MG 27.95 +.57 +5.4 +9.8 +10.0/DMidCapGrIns MG 29.84 +.60 +5.4 +9.9 +10.3/CMidCapIdxA b MB 17.49 +.37 +4.7 +5.7 +10.9/AMidCapIdxIns MB 17.43 +.37 +4.7 +5.8 +11.2/AMidCapValA m MV 13.70 +.15 +1.9 +.3 +6.8/DMidCapValIns MV 13.74 +.15 +1.9 +.5 +7.1/DQualityIncA m CI 5.31 -.02 +.4 -.8 +1.4/CRlEstateEqIns SR 13.72 +.13 +2.5 -1.8 +6.1/BS/MCpValA m SV 10.58 +.11 +3.3 +4.3 +7.3/ESTBdA m CS 9.87 -.01 +.2 -.2 +.5/DSTBdIns CS 9.86 ... +.2 -.1 +.8/CSTBdIns3 CS 9.85 -.01 +.2 -.1 +.9/CSTMuniBdA m MS 10.29 ... +.3 +.4 +.6/DSTMuniBdIns MS 10.29 ... +.3 +.5 +.9/CSelGlbEqA m WS 13.90 +.11 +3.0 +7.8 +12.0/ASelIntlEqA m FG 15.06 +.08 +1.8 +1.3 +3.9/ESelIntlEqIns FG 15.41 +.09 +1.8 +1.4 +4.2/ESelLgCpEqA m LB 15.07 +.17 +3.4 +3.2 +12.1/ASelLgCpEqIns LB 14.98 +.18 +3.5 +3.4 +12.4/ASelLgCpGrA m LG 18.23 +.22 +3.9 +13.6 +12.0/DSelLgCpGrIns LG 18.81 +.24 +4.0 +13.8 +12.3/DSelLgCpValA m LV 26.25 +.37 +3.9 +.1 +10.6/ASelSmlrCpValA m SB 18.86 +.28 +3.6 +4.5 +6.0/ESlgCmsInfoA m ST 78.39 +.17 +5.3 +10.8 +18.8/DSlgCmsInfoC m ST 54.08 +.11 +5.2 +10.4 +17.9/DSlgGlbTechA m ST 43.52 +.09 +5.2 +10.7 +19.1/CSlgGlbTechC m ST 33.61 +.07 +5.1 +10.3 +18.2/DSmCpGrIA m SG 20.13 +.34 +6.2 +10.5 +14.4/ASmCpGrIIns SG 21.37 +.36 +6.2 +10.7 +14.7/ASmCpIdxA b SB 27.49 +.61 +6.6 +11.3 +14.1/ASmCpIdxIns SB 27.67 +.62 +6.6 +11.4 +14.4/ASmCpValIA m SV 44.01 +.81 +5.9 +5.3 +13.1/ASmCpValIIA m SV 18.50 +.21 +3.6 +4.4 +9.9/CSmCpValIIIns SV 18.79 +.21 +3.6 +4.5 +10.2/CSmCpValIIns SV 48.93 +.91 +5.9 +5.4 +13.4/AStratIncA m NT 5.90 ... +.1 -.7 +3.2/BStratIncC m NT 5.90 ... -1.1 +2.5/B

StratIncIns NT 5.81 +.01 +.3 -.6 +3.6/AStratMuniIncA m ML 3.99 -.01 +.3 -.3 +3.8/AStrtCAMuIncA m MC 7.55 ... +.4 -.4 +3.1/CStrtCAMuIncInst MC 7.55 -.01 +.5 -.3 +3.3/BStrtNYMuIncA m MY 7.29 -.02 +.3 -.8 +2.9/BThermostatA m XY 14.72 +.03 +1.2 +.6 +3.0/DThermostatC m XY 14.77 +.02 +1.2 +.2 +2.2/EThermostatIns XY 14.53 +.03 +1.3 +.7 +3.3/CTtlRetBdA m CI 8.84 -.02 +.5 -1.3 +2.2/ATtlRetBdIns CI 8.84 -.02 +.5 -1.2 +2.5/ATxExmptA m ML 13.36 -.02 +.3 -.4 +2.9/CTxExmptC m ML 13.35 -.03 +.3 -.7 +2.3/DTxExmptIns ML 13.36 -.02 +.3 -.3 +3.1/BUSTrsIdxIns GI 10.76 -.02 +.4 -1.8 +.8/B

CommerceBd CI 19.36 -.05 +.2 -1.9 +2.2Gr LG 34.83 +.66 +5.1 +6.9 +15.2/BKansasTFIntrmBd SI 19.05 -.02 +.2 -.7 +1.8/BMidCpGr MG 41.76 +1.15 +4.6 +5.7 +12.4/BMssrTFIntrmBd SI 19.15 -.03 +.2 -.8 +2.1/BNtnlTFIntrmBd MI 19.24 -.02 +.2 -.9 +2.3/CVal LV 31.38 +.66 +4.0 -.1 +10.1

Community ReinvestQlfdInvm b GI 10.28 -.02 +.2 -1.6 +.8/B

ConvergenceCorPlusInstl LB 20.20 +.43 +4.9 +7.8 +12.5/A

CopleyCopley d LV 97.39 -.80 -.2 +10.2 +12.8/A

Credit SuisseCmdtyRetStratA m BB 5.04 -.03 +.6 +2.9 -2.9CmdtyRetStratI BB 5.16 -.03 +.6 +2.8 -2.7FltngRtHiIncA m BL 6.87 ... +.1 +1.5 +4.0/BFltngRtHiIncC m BL 6.89 ... +1.2 +3.2/D

Crossmark StewardS/MCpEnhIdxA b SB 17.07 +.42 +6.1 +7.8 +11.3/B

CullenHiDivEqInstl d LV 18.20 +.27 +3.0 -.1 +9.7/BHiDivEqRetail m LV 18.19 +.27 +3.0 -.2 +9.5/B

CutlerEq LV 20.47 +.44 +4.9 -.5 +10.0/A

DFAAsiaPacSmCoIns PJ 24.33 +.24 +2.1 +1.9 +8.0/DCAInTmMnBdIns MF 10.44 +.01 +.6 +.2 +1.7/DCASTMnBdIns SS 10.27 +.01 +.4 +.6 +1.0/CCSTGEIntlScCrEq FV 10.33 +.11 -.4 +.5 +7.3/ACSTGEUSSclCrEq2 MB 18.38 +.36 +4.4 +4.9 +11.8/ACntnntlSmCIns ES 28.83 +.29 -.8 +.8 +12.5/AEMktCorEqI EM 22.75 +.07 -.5 -2.0 +7.8/CEMktSCInstl EM 23.60 +.02 +.2 -1.1 +8.7/BEmMktsII EM 28.60 +.13 -.6 -1.8 +7.9/BEmMktsInstl EM 29.89 +.13 -.7 -1.9 +7.8/CEmMktsSocialCor EM 14.64 +.05 -.4 -1.8 +8.3/BEmMktsValInstl EM 31.15 +.29 -.8 -.2 +8.4/BEnhUSLgCoInstl LB 13.43 +.22 +4.4 +3.9 +12.1/AFvYrGlbFIIns IB 10.85 -.02 +.3 -.2 +1.4/DGlbAllc2575Ins XY 13.58 +.06 +1.0 +.8 +3.5/BGlbAllc6040Ins MA 18.40 +.17 +1.9 +1.8 +6.7/BGlbEqInstl WS 23.99 +.39 +3.0 +3.3 +10.0/BGlbRlEsttSec GR 10.86 +.11 +2.5 -.8 +6.2/BInflProtSecIns IP 11.61 -.01 +.3 -1.2 +1.8/BIntlCorEqIns FB 14.65 +.15 -.2 +.8 +7.8/AIntlLgCpGr FG 13.37 +.10 +.7 +1.7 +6.6/CIntlRlEsttScIns GR 5.21 +.04 +.4 +.2 +5.0/CIntlSclCrEqInst FV 14.12 +.14 -.3 +.9 +8.0/AIntlSmCoInstl FQ 21.59 +.24 +.3 +1.5 +10.3/BIntlSmCpGr FR 16.47 +.23 +1.7 +3.7 +11.9/AIntlSmCpValIns FA 22.67 +.21 -1.2 -1.3 +8.5/BIntlSstnbtyCor1 FB 11.11 +.10 -.4 +.5 +6.7/AIntlValIII FV 17.28 +.18 -1.4 -.2 +5.7/AIntlValInstl FV 20.39 +.22 -1.4 -.3 +5.6/AIntlVctrEqIns FA 13.67 +.14 -.2 +.7 +8.5/BItmGovtFIIns GI 12.03 -.02 +.4 -2.1 +.9/BItmTExtnddQlIns TW 10.26 -.03 +.3 -3.7 +2.3/DItmTMnBdIns MI 10.03 +.01 +.4 -.1 +1.6/EJapaneseSmCoIns JS 29.75 +.39 -.4 +2.1 +15.3/BLgCpIntlInstl FB 24.01 +.19 -.4 +.5 +5.7/BOneYearFIInstl UB 10.26 +.01 +.3 +.5 +.8/DRlEsttSecInstl SR 34.52 +.38 +3.7 -1.6 +6.7/ASTGovtInstl GS 10.43 ... +.3 -.6 +.4/BSTMuniBdInstl MS 10.13 +.01 +.3 +.5 +.9/CShTrmExQtyI CS 10.70 ... +.2 -.3 +1.4/BSlvLyHdgGlEqIns WS 17.09 +.22 +2.2 +2.6 +9.4/BSlvlyHdgGlFIIns IB 9.52 -.01 +.2 +.2 +1.3/ETAUSCorEq2Instl MB 19.00 +.38 +4.6 +5.0 +11.1/ATAWexUSCrEqIns FB 11.90 +.11 +.4 +7.7/ATMdIntlVal FV 16.77 +.17 -1.3 -.3 +5.5/ATMdUSEq LB 30.54 +.52 +4.4 +5.5 +12.2/ATMdUSMktwdVl LV 31.33 +.48 +3.6 +1.7 +9.7/BTMdUSMktwdVlII LV 29.20 +.45 +3.7 +1.8 +9.9/BTMdUSSmCp SB 47.30 +.97 +5.6 +7.5 +11.5/BTMdUSTrgtedVal SV 39.86 +.87 +5.5 +6.4 +10.5/BTwYrGlbFIIns IB 9.92 +.01 +.3 +.4 +.8/ETwoYrFIInstl CS 9.93 ... +.2 +.3 +.7/DTwoYrGovtInstl GS 9.77 +.01 +.3 +.2 +.4/BUSCorEq1Instl LB 24.00 +.46 +4.6 +5.6 +12.0/BUSCorEqIIInstl MB 22.58 +.46 +4.6 +4.9 +11.0/AUSLgCo LB 21.65 +.35 +4.3 +4.8 +12.4/AUSLgCpGrInstl LG 20.41 +.44 +4.9 +6.9 +13.6/CUSLgCpValII LV 18.92 +.32 +3.7 +1.6 +10.9/AUSLgCpValIII LV 27.31 +.47 +3.7 +1.6 +10.9/AUSLgCpValInstl LV 39.54 +.67 +3.7 +1.5 +10.8/AUSMicroCpInstl SB 24.07 +.52 +6.4 +9.4 +12.4/AUSSmCpGrInstl SG 19.83 +.51 +5.4 +6.4 +10.2/DUSSmCpInstl SB 38.61 +.85 +5.7 +7.6 +11.3/BUSSmCpValInstl SV 41.00 +.83 +6.5 +8.1 +10.1/CUSSocialCorEq2 MB 16.89 +.33 +4.6 +5.2 +11.3/AUSSstnbtyCor1 LB 22.38 +.48 +4.7 +6.2 +12.1/AUSTrgtedValIns SV 26.61 +.62 +5.9 +7.1 +10.3/BUSVectorEqInstl MV 20.18 +.42 +4.9 +5.4 +10.4/AWlexUSGovFIIns IB 10.29 -.07 +.4 +.2 +3.7/AWlexUSTrgVlIns FA 15.12 +.11 -.5 -.8 +9.2/AWlexUSVlPrtIns FV 12.91 +.13 -1.2 -.5 +6.5/A

DFDentPremGrInv MG 32.90 +.67 +4.5 +13.3 +15.3/A

DavenportCor LG 24.11 +.39 +4.0 +4.0 +9.6/EEqOpps MG 18.14 +.43 +3.5 +.4 +4.6/EValInc LV 17.25 +.24 +3.4 -1.4 +8.3/C

DavisApprecIncA m AL 41.22 +.47 +2.7 +3.7 +4.7/EFinclA m SF 52.85 +1.03 +1.4 +1.8 +11.3/BFinclC m SF 43.88 +.84 +1.3 +1.4 +10.4/CNYVentureA m LB 35.73 +.63 +3.3 +4.3 +12.0/ANYVentureC m LB 32.34 +.57 +3.2 +4.0 +11.2/BNYVentureY LB 36.54 +.65 +3.3 +4.4 +12.3/AOppA m LG 38.33 +.61 +3.8 +3.6 +12.8/COppC m LG 31.33 +.49 +3.7 +3.2 +11.9/DRlEsttA m SR 39.64 +.60 +3.4 +.1 +7.6/A

Delaware InvCorpBdA m TW 5.58 -.02 -3.9 +2.0/DCorpBdInstl TW 5.58 -.02 -3.8 +2.3/DDiversIncA m CI 8.40 -.02 -2.2 +1.6/CEmMktsA m EM 19.44 +.14 -.9 -3.6 +10.8/AExtnddDrBdA m TW 6.22 -.04 +.2 -6.9 +3.4/AExtnddDrBdInstl TW 6.21 -.04 +.2 -6.8 +3.6/AHYOppsA m HY 3.71 +.01 +.2 -1.3 +2.5/EIntlValEqInstl FV 15.26 +.02 -1.2 -2.7 +5.4/BLtdTrmDvrsIncA m CS 8.30 -.01 +.2 -.8 +1.2/BMnstHYMnBdA m SM 10.66 -.02 +.3 -.6 +2.7/ANtnlHYMnBdA m HM 10.99 -.02 +.5 +.7 +4.8/BSelGrA m LG 41.76 +.82 +6.6 +10.6 +7.9/ESelGrInstl LG 45.50 +.90 +6.6 +10.7 +8.1/ESmCpValA m SV 69.02 +1.37 +4.5 +4.7 +11.9/ASmCpValC m SV 57.11 +1.12 +4.5 +4.3 +11.0/BSmidCpGrA m SG 25.90 +.60 +9.7 +18.2 +14.5/ATFColoradoA m SL 11.07 -.01 +.4 -.3 +3.2/ATFMnnstA m SM 12.17 -.01 +.3 -.6 +2.3/BTFPnsylvnA m MP 7.95 -.01 +.3 -.4 +2.9/BTFUSAA m ML 11.46 -.01 +.5 -.2 +3.1/CTFUSAIntermA m MI 11.77 -.01 +.5 -.2 +2.3/CUSGrA m LG 25.62 +.48 +5.1 +8.1 +9.7/EUSGrInstl LG 27.95 +.52 +5.2 +8.2 +10.0/EValInstl LV 22.31 +.34 +3.8 +4.4 +10.1/AWlthBldrA m MA 14.45 +.18 +1.9 -.7 +4.6/E

DeutscheCATxFrIncA m MC 7.42 -.01 +.4 -.7 +2.4/ECATxFrIncS MC 7.41 -.01 +.4 -.5 +2.7/DCROCIEqDivA m LV 57.07 +.81 +3.3 -.3 +9.5/BCROCIEqDivC m LV 56.84 +.80 +3.2 -.6 +8.7/CCROCIIntlA m FB 48.42 +.51 +.1 -.3 +1.9/ECROCIIntlS FB 48.64 +.51 +.1 -.2 +2.2/ECmnctnsA m SC 25.60 +.37 -.5 -4.7 +3.6/CCorEqA m LB 28.73 +.48 +3.9 +5.4 +11.7/BCorEqS LB 29.04 +.49 +3.9 +5.5 +12.0/BCptlGrA m LG 84.47 +1.46 +4.5 +9.7 +13.1/CCptlGrS LG 85.35 +1.48 +4.5 +9.8 +13.3/CEmMktsEqS EM 20.46 +.10 -.4 -.9 +7.5/CEq500IdxInstl LB 230.48 +3.74 +4.2 +4.7 +12.2/AEq500IdxS LB 227.39 +3.68 +4.2 +4.7 +12.1/AGNMAS GI 13.33 -.03 -1.1 +.7/BGlbIncBldrA m IH 9.41 +.06 +1.1 -.9 +6.0/AGlbSmCpS SW 40.26 +.46 +2.2 +2.9 +5.3/EHiIncA m HY 4.66 +.02 +.7 +.1 +4.4/BHlthWllnssS SH 39.45 +.51 +5.8 +4.9 +2.5/DIntlGrS FG 35.28 +.35 +.9 +.4 +5.5/EIntrmTxAmtFrS MI 11.58 -.01 +.3 -.6 +1.9/DLgCpFocGrS LG 48.88 +1.04 +4.9 +8.7 +13.1/CLtnAmrcEqS LS 22.74 -.69 -8.7 -12.0 +4.1/BMATxFrS MT 14.04 -.02 +.2 -1.0 +2.4/BMgdMuniBdA m ML 8.96 -.01 +.3 -1.0 +2.6/DMgdMuniBdS ML 8.97 -.02 +.3 -1.0 +2.8/CMltsecIncA m MU 4.47 ... -.1 -2.1 +2.0/DNYTxFrIncA m MY 10.45 -.01 +.3 -1.0 +2.4/DNYTxFrIncS MY 10.44 -.02 +.3 -.9 +2.6/CRlEsttSecA m SR 20.24 +.24 +3.1 -.3 +7.0/ASP500IdxS LB 31.89 +.52 +4.2 +4.7 +12.1/A

Continued on next page

Top 20 Mutual Funds

Vanguard 500IdxAdmrl LB 243,630 +4.3 +4.8 +13.4/A NLVanguard TtlSMIdxAdmrl LB 197,083 +4.4 +5.4 +13.3/A NLVanguard TtlSMIdxInv LB 131,708 +4.4 +5.4 +13.2/A NLVanguard InsIdxIns LB 127,702 +4.3 +4.8 +13.4/A NLVanguard TtInSIdxInv FB 125,290 -0.2 0.0 +6.4/B NLVanguard TtlSMIdxIns LB 118,410 +4.4 +5.4 +13.3/A NLVanguard InsIdxInsPlus LB 97,367 +4.3 +4.8 +13.4/A NLFidelity Contrafund LG 96,071 +4.2 +11.2 +15.9/B NLVanguard TtInSIdxInsPlus FB 94,206 -0.2 0.0 +6.5/B NLAmerican Funds GrfAmrcA m LG 89,223 +3.8 +9.9 +15.2/C 5.75Vanguard WlngtnAdmrl MA 86,046 +2.3 +0.5 +8.8/A NLVanguard TtBMIdxAdmrl CI 83,634 +0.3 -2.0 +1.9 NLFidelity 500IndexPrm LB 77,180 +4.3 +4.8 +13.4/A NLAmerican Funds IncAmrcA m AL 74,453 +2.1 +0.1 +7.7/C 5.75Vanguard TtInSIdxAdmrl FB 70,525 -0.2 0.0 +6.5/B NLDodge & Cox Stk LV 69,866 +3.6 +2.6 +12.9/A NLAmerican Funds CptlIncBldrA m IH 67,979 +0.9 -2.0 +5.8/B 5.75American Funds AmrcnBalA m MA 63,934 +2.3 +1.6 +9.0/A 5.75American Funds InvCAmrcA m LB 62,359 +3.4 +3.2 +12.5/B 5.75Dodge & Cox IntlStk FB 61,244 -3.6 -4.4 +5.8/C NL

Pct YTD PhoneName Obj Load NAV Rtn Number

By Year-to-Date Percent Return* By Total Net Assets*

ProFunds IntUltraSectInv LE NL 95.88 +11.2 888-776-3637ProFunds UltSmCpInv LE NL 69.39 +10.9 888-776-3637Lord Abbett DevelopingGrA m SG 5.75 29.14 +10.0 888-522-2388Lord Abbett DevelopingGrF b SG NL 30.18 +10.0 888-522-2388Lord Abbett DevelopingGrI SG NL 33.37 +10.0 888-522-2388Lord Abbett DevelopingGrP b SG NL 28.25 +10.0 888-522-2388ProFunds UltNASDAQ100Inv LE NL 73.96 +10.0 888-776-3637Rydex NASDAQ1002xStrH b LE NL 150.06 +10.0 800-820-0888Lord Abbett DevelopingGrR3 b SG NL 28.32 +9.9 888-522-2388Rydex NASDAQ1002xStrC m LE 1.00 120.49 +9.9 800-820-0888Lord Abbett DevelopingGrC m SG 1.00 21.73 +9.8 888-522-2388Delaware Inv SmidCpGrA m SG 5.75 25.90 +9.7 800-523-1918Delaware Inv SmidCpGrC m SG 1.00 13.09 +9.7 800-523-1918Jacob MicroCpGrInstl d SG NL 15.93 +9.6 888-522-6239Jacob MicroCpGrInv m SG NL 14.61 +9.6 888-522-6239Rydex SPSC600PrValH b SV NL 31.34 +9.6 800-820-0888Baron DiscvInstl SG NL 21.12 +9.5 800-992-2766Baron DiscvRetail b SG NL 20.91 +9.5 800-992-2766Schneider SmCpVal d SV NL 16.32 +9.4 888-520-3277AB SmCpGrI SG NL 66.29 +9.3 800-221-5672

By 4-Week Percent Return*

ProFunds IntUltraSectInv LE NL 95.88 +38.9 888-776-3637Virtus InvtvGrStkIns LG NL 26.55 +25.8 888-784-3863Lord Abbett DevelopingGrI SG NL 33.37 +25.1 888-522-2388Lord Abbett DevelopingGrA m SG 5.75 29.14 +25.0 888-522-2388Lord Abbett DevelopingGrF b SG NL 30.18 +25.0 888-522-2388Lord Abbett DevelopingGrP b SG NL 28.25 +24.9 888-522-2388Lord Abbett DevelopingGrR3 b SG NL 28.32 +24.8 888-522-2388Lord Abbett DevelopingGrC m SG 1.00 21.73 +24.4 888-522-2388Morgan Stanley InsMidCpGrI MG NL 20.91 +24.2 800-548-7786Morgan Stanley InsMidCpGrA m MG 5.25 17.71 +24.1 800-548-7786Berkshire Foc d ST NL 26.49 +23.4 877-526-0707Morgan Stanley MltCpGrTrustI LG NL 43.16 +22.8 800-869-6397Wasatch UlGr d SG NL 25.16 +22.7 800-551-1700Morgan Stanley MltCpGrTrustA m LG 5.25 39.21 +22.6 800-869-6397Touchstone SdCptlInsGr LG NL 25.24 +22.6 800-543-0407Touchstone SdCptlSelGrY LG NL 17.83 +22.5 800-543-0407Morgan Stanley MltCpGrTrustL b LG NL 29.04 +22.3 800-869-6397Touchstone SdCptlSelGrA m LG 5.75 16.89 +22.3 800-543-0407Touchstone SdCptlSelGrZ b LG NL 16.91 +22.3 800-543-0407Morgan Stanley MltCpGrTrustB m LG 5.00 28.64 +22.2 800-869-6397

Assets Total Return/Rank PctName Obj ($Mlns) 4-wk YTD 5-yr Load

Pct YTD PhoneName Obj Load NAV Rtn Number

Mutual FundsContinued from previous page Wk 4-wk YTD 3-yr

Name Obj NAV Chg Rtn Rtn Rtn/Rk Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk

Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk

MONEY & MARKET$Page 23 www.sunnewspapers.net The Sun/Saturday, June 9, 2018

Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk

2018_06_09_mm_23.pdf 1 09-Jun-18 02:02:43

SciandTechA m ST 24.85 +.18 +4.5 +16.0 +19.2/CShrtDurS CS 8.57 ... +.1 +1.3/BSmCpCorS SB 33.91 +.65 +6.5 +9.0 +12.3/AStratHYTxFrA m HM 12.04 -.02 +.3 -.6 +3.3/EStratHYTxFrS HM 12.05 -.02 +.3 -.5 +3.5/DTotRetBdA m CI 10.37 -.02 -.1 -2.8 +1.8/BTotRetBdS CI 10.37 -.02 -.1 -2.7 +2.0/BWldDivS WS 30.75 +.29 -.3 +.7 +4.8/E

Diamond HillAllCpSelI LB 16.49 +.28 +2.9 +2.4 +7.1/ECorpCrdtI HY 11.16 +.03 +.4 +1.3 +6.1/ALgCpA m LV 26.14 +.46 +3.2 -1.2 +9.4/BLgCpC m LV 24.70 +.44 +3.2 -1.5 +8.6/CLgCpI LV 26.34 +.47 +3.3 -1.1 +9.7/BLgCpY LV 26.38 +.47 +3.3 -1.0 +9.9/BLngShrtA m LO 25.44 +.22 +1.1 -1.2 +3.6/CLngShrtC m LO 22.68 +.20 +1.1 -1.6 +2.8/DLngShrtI LO 26.09 +.23 +1.2 -1.1 +3.9/CSmCpA m SV 36.46 +.67 +2.4 +2.4 +6.4/ESmCpI SV 37.05 +.68 +2.4 +2.5 +6.7/ESmCpY SV 37.08 +.68 +2.4 +2.5 +6.8/ESmMidCpI MV 23.24 +.43 +2.4 +3.5 +8.2/C

Dodge & CoxBal MA 106.22 +1.33 +2.2 +.9 +8.1/AGlbStk WS 13.65 +.14 +.5 -1.5 +7.7/CInc CI 13.43 -.03 -1.5 +2.5/AIntlStk FB 44.26 +.02 -3.6 -4.4 +2.5/EStk LV 205.90 +4.07 +3.6 +2.6 +11.2/A

DominionImpactBdInv m CI 10.92 -.03 +.3 -2.0 +1.9/BImpactEqInstl d LB 24.22 +.40 +4.5 +3.0 +7.2/EImpactEqInv m LB 24.20 +.40 +4.4 +2.8 +6.8/EImpactIntlEqInv m FV 8.88 +.07 -.7 -.6 +6.4/A

DoubleLineCorFII CI 10.70 -.01 +.2 -1.2 +2.4CorFIN b CI 10.69 -.01 +.3 -1.2 +2.1EmMktsFII EB 10.24 -.03 -.6 -3.0 +3.9/CEmMktsFIN b EB 10.24 -.04 -.6 -3.2 +3.6/CFltngRtI d BL 9.91 +.01 +.1 +1.7 +3.0/DFltngRtN m BL 9.93 +.01 +.2 +1.6 +2.7/ELowDurBdI CS 9.95 ... +.3 +.3 +1.9LowDurBdN b CS 9.94 ... +.1 +.2 +1.6MltAsstGrA m TV 9.57 +.06 +1.2 +.6 +6.1TtlRetBdI CI 10.40 -.02 +.3 -.7 +2.2/ATtlRetBdN b CI 10.40 -.02 +.3 -.7 +2.0/B

DreyfusAMTFMnBdA f MI 13.84 -.01 +.4 -.6 +2.8/BAMTFMnBdZ MI 13.85 -.01 +.4 -.5 +3.1/AActvMidCpA f MB 63.01 +1.10 +3.9 +2.4 +7.8/CActvMidCpI MB 63.20 +1.11 +3.9 +2.5 +8.1/CApprec,IncInv LB 36.18 +.50 +3.8 +2.5 +10.4/CBalOppA f MA 23.45 +.22 +2.9 +2.8 +7.2/BBdMktIdxInv b CI 9.98 -.02 +.3 -2.2 +1.1/DBstnCoSmCpValI SB 24.13 +.36 +5.0 +7.8 +11.7/BBstnCoSmMdCpGrI MG 23.53 +.40 +6.9 +19.4 +14.8/ACAAMTFMnBdA f MF 14.78 -.01 +.5 -.4 +2.7/ACAAMTFMnBdZ MF 14.78 -.01 +.5 -.3 +3.0/AConnecticutA f SI 11.46 ... +.7 -.7 +2.0/BCorEqA m LB 18.27 +.25 +3.9 +2.5 +10.3/CDiscpStk b LB 38.58 +.60 +4.6 +5.7 +12.2/ADynTtlRetI GY 16.07 -.05 +.8 -.9 +.9/CGrandInc LG 22.73 +.39 +4.9 +7.4 +11.5/DHYA m HY 6.12 +.01 +.2 -.5 +3.6/DHYI HY 6.13 +.02 +.4 -.2 +3.9/CInCorpd LG 12.09 +.17 +4.0 +5.8 +10.7/EInsSP500StkIdxI LB 55.79 +.91 +4.3 +4.8 +12.2/AIntlBdA f IB 15.51 +.01 -1.5 -1.7 +2.4/CIntlStkI FG 18.98 +.11 +1.9 +1.6 +8.0/BIntlStkIdxInv FB 17.91 +.11 -.7 -.1 +4.9/CIntrmMnBd MI 13.39 -.01 +.4 -.6 +2.4/BIntrmTrmIncA f CI 12.85 -.03 -2.7 +.7/EIntrmTrmIncI CI 12.85 -.03 +.1 -2.5 +1.1/DMassachusettsZ MT 11.33 -.02 +.2 -1.1 +2.2/BMidCpIdxInvs MB 39.33 +.84 +4.7 +5.7 +10.9/AMnBd MI 11.56 -.01 +.2 -.6 +3.0/AMnBdOppA f MI 12.71 -.01 +.5 -.4 +2.9/AMnBdOppZ MI 12.71 -.01 +.5 -.4 +2.9/ANJMnBd,IncA f MJ 12.72 -.02 +.3 -.3 +3.1/BNYAMTFMnBdA f MN 14.60 -.01 +.4 -1.0 +2.6/ANYTxExBd MN 14.56 -.01 +.4 -.7 +2.8/ANatrlResA f SN 34.09 +.25 +2.9 +6.4 +6.3/BOppcMidCpValA f MB 34.92 +.72 +3.8 +4.5 +7.2/DOppcSmCpInv SG 39.80 +.99 +3.4 +8.4 +11.9/CPennsylvaniaA f MP 15.93 -.03 +.3 -.8 +3.2/ARsrchGr,IncZ LG 17.24 +.30 +6.1 +11.5 +13.0/CSP500Idx LB 56.54 +.92 +4.2 +4.6 +11.9/BShrtIntermMnBdD b MS 12.80 +.02 +.5 +.4 +.7/DShrtTrmIncD CS 10.12 ... +.1 -.8 +.4/ESmCpStkIdxInvs SB 35.07 +.78 +6.6 +11.3 +14.0/AStandishGlbFII IB 21.18 -.04 -.3 -.9 +1.9/CStratValA f LV 41.14 +.64 +3.6 +2.6 +9.9/BStratValI LV 41.26 +.65 +3.6 +2.7 +10.2/AStructMidCpA f MB 31.91 +.62 +4.3 +1.6 +8.6/CSustUSEqZ LB 11.54 +.18 +3.6 +1.9 +7.3/ET/STtlRetBdI MI 22.60 -.02 +.3 -.6 +2.3/CTechGrA f ST 57.10 +.56 +4.8 +16.6 +20.7/CTxMgdGrA m LB 29.79 +.41 +3.9 +1.7 +9.5/DUSMortgZ b GI 14.45 -.03 -1.5 +.4/CWldwideGrA f WS 53.62 +.37 +2.3 +.4 +9.2/B

DriehausActvInc XS 9.90 +.02 +.3 +1.8 +1.7/DEmMktsGrInv d EM 38.96 +.02 +.6 -1.7 +8.2/BsEvnDrv GY 11.38 +.11 +5.5 +5.5 +3.2/A

DupreeMtKntckyTFInc SI 7.59 -.02 +.1 -.9 +2.2/BMtNrthCrlnTFInc SI 11.33 -.02 +.1 -1.2 +2.3/AMtTnnssTFInc SI 11.22 -.03 -1.0 +2.1/B

Eaton VanceAMTFreeMuniIncA m ML 8.96 ... +.4 +.1 +3.1AmtFreeMuniIncI ML 9.78 ... +.4 +.2 +3.3AtlntCptSMIDCA m MG 32.86 +.92 +5.0 +7.7 +15.1/AAtlntCptSMIDCI MG 36.24 +1.01 +5.0 +7.8 +15.4/ABalA m MA 9.29 +.09 +2.8 +2.3 +6.6/CBalC m MA 9.31 +.09 +2.6 +2.0 +5.8/DCAMnOpA m MF 10.28 -.01 +.6 +.1 +3.3DivBldrA m LB 14.86 +.27 +4.4 +2.9 +9.6/DDivBldrC m LB 14.93 +.27 +4.3 +2.6 +8.8/DDivBldrI LB 14.85 +.27 +4.4 +3.1 +9.9/DFltngRtA m BL 9.35 ... +.2 +2.2 +4.2/BFltngRtAdv b BL 9.04 ... +.2 +2.3 +4.1/BFltngRtAdvtgA m BL 10.94 ... +.2 +2.4 +4.8/AFltngRtAdvtgAdv b BL 10.94 +.01 +.2 +2.5 +4.9/AFltngRtAdvtgC m BL 10.92 +.01 +.2 +2.2 +4.3/AFltngRtC m BL 9.03 ... +.2 +1.9 +3.4/CFltngRtHiIncA m BL 9.43 +.01 +.3 +1.9 +4.2/AFltngRtHiIncAdv b BL 8.87 +.01 +.3 +1.9 +4.2/AFltngRtHiIncC m BL 8.85 +.01 +.2 +1.6 +3.5/CFltngRtHiIncI BL 8.87 ... +.3 +2.0 +4.5/AFltngRtInstl BL 9.05 +.01 +.3 +2.4 +4.4/AFltngRtMuniIncA m MS 9.84 ... +.1 +.7 +.7/DGlbIncBldrA m IH 9.09 +.08 +.9 +.6 +6.0/AGlbIncBldrC m IH 8.99 +.07 +.8 +.2 +5.2/BGlbMcrAbRtA m NT 8.90 -.04 -.5 -1.2 +2.2/CGlbMcrAbRtI NT 8.88 -.04 -.6 -1.1 +2.5/BGovtOppsA m GS 6.16 ... +.3 +.1 +.6/AGrA m LG 29.95 +.46 +5.5 +12.4 +13.5/CGreaterChinaGrA m CH 27.05 +.55 +5.5 +6.7 +10.7/BGreaterIndiaA m EI 34.19 +.08 -.9 -7.2 +10.0/BHYMuniIncA m HM 8.84 -.01 +.5 -.1 +4.7/BHYMuniIncC m HM 8.18 -.01 +.5 -.5 +3.9/DHiIncOppsA m HY 4.42 +.01 +.2 -.1 +4.4/BHiIncOppsC m HY 4.42 +.01 +.2 -.5 +3.7/CIncofBostonA m HY 5.60 +.01 +.3 -.2 +4.1/BIncofBostonC m HY 5.61 +.01 +.2 -.5 +3.4/DIncofBostonI HY 5.60 +.01 +.3 -.1 +4.3/BLgCpValA m LV 19.78 +.33 +3.4 +1.6 +7.4/DLgCpValC m LV 19.77 +.33 +3.3 +1.3 +6.6/ELgCpValI LV 19.86 +.32 +3.4 +1.7 +7.7/DMAMnIncA m MT 8.69 -.01 +.1 -.9 +2.4/BNYMuniIncA m MY 9.90 -.01 +.1 -.8 +2.9/BNtnlLtdMtMnIncA m MI 9.72 ... +.4 -.2 +1.9/DNtnlMnIncA m ML 9.74 ... +.5 +.5 +3.9/ANtnlMnIncC m ML 9.74 ... +.5 +.2 +3.1/CNtnlMnIncI ML 9.74 ... +.6 +.6 +4.1/ANwJrsyMnIncA m MJ 9.05 ... +.5 +3.0/BOhioMuniIncA m MO 8.79 -.02 +.1 -.9 +2.6/BPnsylvnMnIncA m MP 8.51 +.01 +.6 +.4 +2.4/CShrtDrGovtIncA m GS 8.23 ... +1.0 +1.4/AShrtDrStratIncA m NT 7.36 ... -.1 +.3 +2.4/CShrtDrStratIncC m NT 6.94 ... -.2 +.1 +1.7/DTABSShTrmMnBdA m MS 10.25 ... +.2 -.7 +.8/CTABSShTrmMnBdI MS 10.25 -.01 +.2 -.6 +1.1/BTxMgdEqAstAlcA m XM 21.24 +.29 +3.8 +5.4 +9.9/ATxMgdEqAstAlcC m XM 19.71 +.27 +3.7 +5.1 +9.0/BTxMgdGlbDivIncA m WS 12.73 +.15 +1.1 +.9 +6.7/DTxMgdGlbDivIncC m WS 12.69 +.14 +1.0 +.4 +5.9/DTxMgdGr10 LG 1206.30 +18.42 +4.2 +5.5 +12.3/DTxMgdGr11A m LG 54.07 +.83 +4.2 +5.4 +12.0/DTxMgdGr11C m LG 48.42 +.73 +4.1 +5.0 +11.1/DTxMgdGr12A m LG 24.29 +.37 +4.2 +5.3 +11.8/DTxMgdGr12C m LG 23.57 +.35 +4.1 +4.9 +10.9/ETxMgdSmCpA m SG 27.83 +.49 +5.2 +10.0 +10.9/CTxMgdValA m LV 27.24 +.39 +3.7 +3.0 +9.1/BTxMgdValC m LV 26.11 +.36 +3.6 +2.6 +8.2/CTxMgdValI LV 27.13 +.39 +3.7 +3.1 +9.3/BWldwideHlthSciA m SH 10.75 +.17 +5.0 +4.4 +.4/DWldwideHlthSciC m SH 10.83 +.16 +4.9 +4.0 -.4/D

Edgar LomaxVal LV 14.86 +.22 +3.6 +10.3/A

EdgewoodGrInstl LG 34.03 +.51 +5.0 +15.1 +19.4/A

ElfunDivers MA 18.78 +.14 +1.6 +1.0 +5.7/DInc CI 11.05 -.02 +.3 -2.2 +1.8/BIntlEq FG 22.59 +.09 -.7 -.4 +3.7/ETrusts LG 64.04 +1.08 +3.7 +6.1 +11.6/DTxExInc ML 11.29 -.02 +.3 -.5 +2.8/C

EmeraldBnkngFinA m SF 49.46 +.72 +4.2 +8.9 +18.9/AGrA m SG 28.67 +.58 +5.6 +8.4 +10.8/D

EuroPacGoldA m SP 8.78 -.07 -3.2 -1.1 +13.1/A

EvermoreGlbValInstl d SW 15.79 -.20 -1.0 +3.9 +12.0/B

FAMEqIncInv MB 31.85 +.86 +5.0 +6.0 +12.5/AValInv MG 75.92 +1.82 +3.8 +3.3 +10.5/C

FMICommonStk MB 27.42 +.57 +3.5 +3.2 +8.9/CLgCp LB 22.17 +.50 +4.0 +3.1 +9.9/D

FPACptl MV 34.53 +.25 +.3 +.6 -.8/ECrescent d MA 35.08 +.40 +1.4 +1.1 +6.1/CNewInc CS 9.96 ... +.3 +.9 +1.8/AParamount WS 22.66 +.16 +.2 +2.1 +8.7/BUSVal LB 10.28 +.14 +3.6 +3.7 +1.8/E

Fairholme FundsFcdInc HY 10.85 -.12 +.9 -.2 +6.7/AFund d LV 18.59 -.04 +2.8 -7.7 -1.3/E

FederatedAdjstblRtScIns GS 9.63 -.01 +.1 +.5 +.4/BBdA f TW 8.91 -.01 +.2 -2.6 +3.1/BBdF f TW 8.99 -.01 +.3 -2.6 +3.1/BBdInstl TW 8.91 -.01 +.2 -2.6 +3.4/BCloverSmValA f SV 26.51 +.36 +3.2 +2.2 +8.7/DCloverSmValIns SV 26.61 +.36 +3.3 +2.3 +9.0/D

CptlIncA f CA 8.03 +.03 +1.4 +.5 +3.7/DCptlIncB m CA 8.04 +.03 +1.4 +2.9/ECptlIncC m CA 8.03 +.03 +1.4 +.1 +2.9/ECptlIncF f CA 8.02 +.03 +1.4 +.5 +3.7/DCptlIncInstl CA 8.04 +.04 +1.4 +.6 +4.0/DEqInc,IncA f LV 25.87 +.27 +2.1 +2.9 +7.1/DEqInc,IncInstl LV 25.86 +.27 +2.2 +3.0 +7.4/DFltngRStrIncA m BL 9.94 +.02 +.3 +1.5 +3.4/CFltngRStrIncIns BL 9.94 +.02 +.4 +1.7 +3.8/BGlbAllcA f IH 20.23 +.11 +.9 +.6 +4.4/CGlbAllcC m IH 19.64 +.10 +.9 +.3 +3.7/DGlbAllcInstl IH 20.35 +.11 +.9 +.8 +4.8/CGvtIncIns GI 9.83 -.03 +.2 -1.6 +.7/BGvtIncSecIncF f GI 8.51 -.02 +.3 -1.7 +.5/CGvtUltShrDrIns UB 9.88 ... +.1 +.7 +.7/DGvtUltShrDrSvc UB 9.88 ... +.1 +.6 +.6/EHYTrustSvc d HY 6.72 +.03 +.9 -.4 +4.5/BHiIncBdA f HY 7.40 +.03 +.6 -.3 +4.5/BHiIncBdC m HY 7.38 +.03 +.5 -.6 +3.7/CInsHYBdIns d HY 9.74 +.03 +.6 -.2 +5.2/AIntermCorpBdIns TW 8.92 -.01 +.3 -1.5 +2.0/DIntlLeadersA f FB 37.42 -.03 -2.7 +.1 +3.8/DIntlLeadersC m FB 34.70 -.03 -2.7 -.2 +3.0/EIntlLeadersIns FB 37.49 -.03 -2.6 +.2 +4.0/DIntlSmMidCoA m FR 40.19 +.24 +.9 +.4 +5.7/EIntlStrVlDvA f FV 3.44 +.01 -1.7 -6.8 -.1/EIntlStrVlDvIns FV 3.44 +.01 -2.0 -6.7 +.1/EKaufLCA f LG 26.05 +.38 +3.4 +11.0 +10.5/EKaufLCC m LG 24.03 +.34 +3.3 +10.6 +9.6/EKaufLCIns LG 26.67 +.39 +3.4 +11.1 +10.8/EKaufLCR b LG 24.91 +.36 +3.4 +10.8 +10.1/EKaufmannA m MG 6.62 +.09 +5.8 +18.4 +14.1/AKaufmannC m MG 5.48 +.07 +5.8 +18.1 +13.5/AKaufmannR m MG 6.64 +.09 +5.9 +18.6 +14.1/AKaufmannSmCpA m SG 38.15 +.71 +6.1 +18.6 +16.4/AKaufmannSmCpC m SG 32.96 +.61 +6.1 +18.3 +15.8/AMDTLgCpValInstl LV 28.75 +.56 +3.5 +2.5 +8.2/CMDTLgCpValSvc LV 28.76 +.56 +3.5 +2.4 +8.0/DMDTMidCpGrA f MB 43.89 +.76 +4.7 +11.2 +12.1/AMDTSmCpCorInstl SB 22.07 +.28 +6.1 +10.3 +17.2/AMDTSmCpGrA f SG 25.76 +.31 +6.2 +13.7 +17.4/AMDTSmCpGrInstl SG 26.79 +.32 +6.2 +13.9 +17.7/AMIIntrmMnA f SI 10.93 -.01 +.3 -.8 +1.7/CMaxCpIdxInstl LB 13.41 +.22 +4.4 +4.7 +12.3/AMaxCpIdxvc b LB 13.25 +.21 +4.2 +4.5 +11.9/BMidCpIdxSvc MB 26.01 +.56 +4.8 +5.9 +10.9/AMnHYAdvtgA f HM 8.85 -.03 +.4 +.2 +4.2/CMnHYAdvtgF f HM 8.85 -.03 +.4 +.2 +4.2/CMnStkAdvtgA f CA 13.68 +.06 +1.3 +1.2 +6.3/AMnStkAdvtgAC m CA 13.66 +.05 +1.2 +.8 +5.5/BMnStkAdvtgAF f CA 13.68 +.06 +1.3 +1.2 +6.3/AMnStkAdvtgAIns CA 13.68 +.06 +1.3 +1.3 +6.5/AMnUltraShrtA m MS 9.99 ... +.1 +.4 +.4/EMnUltraShrtIns MS 9.99 ... +.1 +.6 +.9/CMortgInstl CI 9.29 -.04 +.1 -1.5 +1.3/DMuniBdA f ML 10.33 -.02 +.3 -.8 +2.6/DOhioMuniIncF m MO 10.98 ... +.3 -.6 +2.3/BPEMnIncA f MP 10.73 ... +.3 -.5 +2.7/BPrudentBearIns BM 14.92 -.28 -4.1 -6.5 -10.9/AShIntTtRtBdIns CS 10.12 -.01 +.2 -.5 +1.2/BShrtIntrmDrMnA m MS 10.22 +.01 +.3 +.3 +.6/DShrtIntrmDrMnIn MS 10.21 +.01 +.3 +.4 +1.1/BShrtTrmIncInstl CS 8.44 ... +.2 +.5 +1.2/BShrtTrmIncY CS 8.44 ... +.2 +.4 +1.4/BStratIncA f MU 8.78 ... +.3 -1.7 +3.0/BStratIncC m MU 8.78 +.01 +.2 -2.0 +2.2/DStratValDivA f LV 5.71 +.05 +2.3 -5.5 +7.6/DStratValDivC m LV 5.72 +.05 +2.2 -5.8 +6.7/EStratValDivIns LV 5.74 +.05 +2.3 -5.4 +7.9/DStrtgcIncIS MU 8.73 ... +.3 -1.6 +3.3/BTtlRetBdA m CI 10.54 -.03 +.2 -2.1 +1.7/BTtlRetBdInstl CI 10.54 -.03 +.2 -1.9 +2.3/ATtlRetBdSvc b CI 10.54 -.03 +.2 -2.0 +2.0/BTtlRetGovtBdIns GI 10.50 -.03 +.4 -1.4 +1.0/AUSGvtSc13YrsY GS 10.15 -.01 +.2 -.2 +.2/CUSGvtSc25YrIns GS 10.57 -.01 +.3 -1.1 /DUltraShrtBdA m UB 9.09 ... +.2 +.5 +.8/DUltraShrtBdIns UB 9.09 ... +.2 +.7 +1.4/BforUSGovtSecA f GI 7.13 -.02 +.1 -1.9 +.6/C

Fidelity100Index LB 18.10 +.29 +4.4 +4.3 +12.6/A500IdxIns LB 97.45 +1.59 +4.3 +4.8 +12.4/A500IdxInsPrm LB 97.45 +1.59 +4.3 +4.8 +12.5/A500IdxInv LB 97.42 +1.59 +4.3 +4.8 +12.4/A500IndexPrm LB 97.44 +1.59 +4.3 +4.8 +12.4/AAllSectorEq LG 12.91 +.22 +4.3 +6.0 +11.4/DArizonaMuniInc SL 11.82 -.02 +.3 -1.0 +2.7/AAsstMgr20% XY 13.37 +.02 +.9 +.2 +3.4/CAsstMgr30% XY 11.09 +.03 +1.1 +.6 +4.4/AAsstMgr40% CA 11.80 +.05 +1.5 +1.1 +5.3/BAsstMgr50% CA 18.53 +.11 +1.7 +1.6 +6.1/AAsstMgr60% MA 12.83 +.09 +1.9 +2.1 +6.9/BAsstMgr70% MA 23.04 +.19 +2.2 +2.9 +7.8/AAsstMgr85% AL 20.27 +.21 +2.6 +3.8 +9.0/ABCGrowth LG 15.88 +.40 +6.7 +14.7 +16.8/ABCGrowth LG 100.01 +2.25 +6.2 +14.0 +16.4/ABCGrowthK LG 100.16 +2.25 +6.2 +14.0 +16.6/ABalanced MA 24.66 +.28 +3.2 +4.3 +8.3/ABalancedK MA 24.66 +.28 +3.2 +4.3 +8.4/ABlueChipVal LV 19.41 +.34 +2.0 -1.0 +6.6/ECALtdTrmTFBd SS 10.50 +.01 +.5 +.2 +1.2/BCAMuniInc MC 12.69 -.02 +.4 -.8 +2.8/CCanada MQ 53.42 +.41 +2.2 -2.3 +4.1/CCap&Inc x HY 10.15 -.11 +1.8 +1.7 +5.9/AChinaRegion CH 38.15 +.53 +3.3 +6.0 +5.2/ECmdtyStrat BB 5.60 -.02 +.4 +2.9 -3.5/ECnncticutMunInc SL 11.19 -.01 +.4 -.6 +2.3/BCnsrvIncMnBd MS 10.02 +.01 +.3 +.6 +.7/DCnsrvIncMnBdIns MS 10.02 +.01 +.3 +.7 +.8/CContrafund LG 134.10 +1.61 +4.2 +11.2 +15.7/AContrafundK LG 134.08 +1.62 +4.2 +11.3 +15.8/AConvertibleSecs CV 29.38 +.27 +3.8 +5.9 +3.9/ECorpBd TW 11.15 -.03 +.1 -3.1 +3.0/BCptlApprec LG 39.01 +.63 +4.8 +10.8 +11.1/DCptlApprecK LG 39.09 +.63 +4.8 +10.9 +11.2/DDisciplinedEq LB 39.77 +.52 +3.9 +2.5 +8.8/DDisciplinedEqK LB 39.72 +.52 +3.9 +2.6 +8.9/DDivGro LB 32.96 +.60 +3.4 +.4 +8.2/EDivGroK LB 32.94 +.61 +3.4 +.5 +8.3/EDiversIntl FG 40.06 +.27 +.9 +.1 +5.0/EDiversIntlK FG 40.00 +.28 +.9 +.2 +5.1/EEmMkts EM 32.24 +.12 +.6 -1.6 +10.2/AEmMktsDbt EB 9.65 -.04 -.3 -3.7 +6.5/AEmMktsDiscovery EM 15.21 -.01 -.7 -1.0 +9.2/AEmMktsIdxPrm EM 11.29 +.07 -.2 -1.1 +7.0/CEmMktsK EM 32.27 +.12 +.6 -1.5 +10.4/AEmergEMEA EM 9.89 -.09 -1.6 -4.4 +8.8/BEmergMketsOpps EM 20.99 +.17 -.3 -2.0 +9.0/BEmergingAsia PJ 45.38 +.49 +2.5 +.8 +9.5/BEqDividendInc LV 27.40 +.37 +2.9 -.8 +8.4/CEqDividendIncK LV 27.40 +.37 +2.9 -.8 +8.5/CEqIncome LV 58.42 +.84 +3.0 -1.1 +7.6/DEqIncomeK LV 58.39 +.85 +3.0 -1.1 +7.7/DEurope ES 42.01 +.38 +.6 -.8 +4.5/CExMktIdxInPr MB 67.02 +1.26 +5.1 +8.2 +10.8/AExMktIdxInv MB 67.04 +1.27 +5.1 +8.1 +10.8/AExMktIdxPr MB 67.04 +1.26 +5.1 +8.1 +10.8/AExprtMltntnl LB 22.26 +.44 +3.6 +.2 +8.9/DExprtMltntnlK LB 22.22 +.44 +3.6 +.3 +9.0/DFidelity LG 48.43 +.76 +3.9 +7.1 +11.3/DFidelityK LG 48.42 +.75 +3.9 +7.1 +11.4/DFltngRtHiInc BL 9.51 +.02 +.5 +2.4 +3.7/CFltngRtHiInc BL 9.64 +.02 +.4 +2.0 +3.8/BFocedHiInc HY 8.45 +.02 +.4 -1.2 +3.6/CFocusedStock LG 25.70 +.28 +5.0 +13.5 +14.4/BFourinOneIdx AL 45.58 +.53 +2.5 +3.0 +8.8/AFrdm 2005 TA 12.40 +.04 +.9 +.5 +4.7/BFrdm 2010 TA 15.80 +.07 +1.1 +.8 +5.5/AFrdm 2015 TD 13.20 +.08 +1.4 +1.2 +6.3/AFrdm 2020 TE 16.41 +.11 +1.5 +1.5 +6.8/AFrdm 2025 TG 14.32 +.11 +1.6 +1.7 +7.2/AFrdm 2030 TH 17.99 +.17 +1.9 +2.3 +8.2/AFrdm 2035 TI 15.27 +.17 +2.2 +2.9 +9.1/AFrdm 2040 TJ 10.73 +.13 +2.4 +3.0 +9.3/AFrdm 2045 TK 12.17 +.15 +2.3 +3.1 +9.3/AFrdm 2050 TN 12.24 +.15 +2.4 +3.0 +9.3/AFrdm 2055 TL 13.82 +.16 +2.3 +3.0 +9.3/BFrdm Inc RI 11.60 +.02 +.7 +3.8/BFrdmIdx2055Inv TL 15.54 +.19 +2.7 +3.1 +9.1/BGNMA GI 11.09 -.04 +.2 -1.6 +.9/AGlbCmdtyStk SN 14.04 +.22 +3.6 +6.5 +6.1/BGlbHiInc x HY 9.49 -.01 +.1 -1.1 +4.8/AGlbexUSIdxIns FB 13.49 +.10 -.4 -.4 +5.8/BGlbexUSIdxInsPr FB 13.50 +.10 -.3 -.3 +5.8/BGlbexUSIdxPr FB 13.49 +.10 -.3 -.4 +5.8/BGlobalexUSIdx FB 13.20 +.09 -.4 -.3 +5.8/BGovernmentInc GI 9.95 -.03 +.4 -1.7 +.8/BGrDiscv LG 36.57 +.62 +5.1 +12.3 +15.8/AGrDiscvK LG 36.60 +.62 +5.1 +12.4 +16.0/AGrStrategies MG 44.27 +.90 +5.0 +7.7 +9.2/DGrStrategiesK MG 44.60 +.91 +5.0 +7.7 +9.4/DGroCo LG 19.12 +.23 +5.6 +15.0 +19.1/AGroCo LG 204.51 +2.52 +5.5 +14.5 +18.6/AGroCoK LG 204.55 +2.52 +5.5 +14.5 +18.8/AGrowth&Inc LB 38.53 +.67 +3.7 +2.0 +9.6/DGrowth&IncK LB 38.50 +.67 +3.7 +2.1 +9.7/DHighIncome HY 8.84 +.03 +.7 +.9 +5.3/AIndependence LG 40.40 +.64 +4.5 +8.4 +8.9/EIndependenceK LG 40.42 +.63 +4.5 +8.4 +9.0/EInfPrtBd IP 11.76 -.01 +.2 -1.1 +1.5/CInfPrtBdIdxPrm IP 9.73 -.01 +.2 -1.0 +1.8/BInfl-ProtBondI IP 11.72 -.01 +.2 -1.2 +1.4/CIntermediateBd CI 10.55 -.01 +.3 -1.3 +1.3/DInternationalVa FV 8.87 +.05 -1.7 -2.1 +2.8/DIntlCptlApprec FG 21.54 +.19 +2.1 +2.3 +9.8/AIntlDiscv FG 45.77 +.34 +.6 +.2 +6.2/DIntlEnhIdx FV 10.17 +.06 -1.0 +.3 +6.7/AIntlGr FG 16.47 +.19 +1.6 +2.0 +7.2/CIntlGr FG 13.90 +.15 +1.5 +1.5 +6.9/CIntlIdxInstl FB 43.17 +.31 -.7 +.1 +5.4/BIntlIdxInstlPrm FB 43.16 +.30 -.7 +.1 +5.4/BIntlIdxInv FB 43.15 +.30 -.7 +5.3/BIntlIdxPremium FB 43.16 +.31 -.7 +.1 +5.4/BIntlRlEstt GR 11.91 +.12 +.7 +2.2 +7.3/AIntlSmCp FR 18.66 +.20 -.4 +3.8 +10.3/BIntlSmCp FQ 30.28 +.14 +.8 +1.3 +11.7/AIntlSmCpOpps FR 20.03 +.22 -.5 +3.6 +11.2/BIntlVal FV 10.52 +.06 -1.6 -1.6 +3.2/DIntrmGovtInc GI 10.21 -.02 +.3 -1.1 +.4/DIntrmMuniInc MI 10.22 -.01 +.4 -.5 +2.3/CIntrmTrBdIdPrm GI 10.33 -.02 +.5 -2.2 +.9/AInvmGradeBd CI 10.91 -.03 +.2 -1.8 +2.2/AInvmGradeBd CI 7.68 -.02 +.2 -2.1 +1.8/BJapan JS 15.92 +.19 +.8 +3.0 +10.4/CJapanSmlrCo JS 19.36 +.24 +.7 +2.1 +15.3/ALTTrsBdIdxPrm GL 12.50 -.08 +.9 -4.7 +2.8/ALargeCapStock x LB 32.70 -1.22 +4.0 +3.3 +10.0/DLargeCapValIdx LV 12.76 +.21 +3.2 +.5 +8.7/CLatinAmerica LS 21.48 -.78 -12.0 -12.3 +1.1/DLgCpCorEnhIdx LB 15.56 +.28 +4.9 +6.1 +12.0/BLgCpGrEnhIdx LG 20.45 +.35 +5.1 +8.0 +13.9/BLgCpValEnhIdx LV 13.44 +.23 +3.9 +1.8 +9.7/BLimitedTermGov GS 9.76 ... +.3 -.6 +.2/CLowPrStk MV 56.13 +1.05 +2.9 +3.0 +8.8/BLowPrStkK MV 56.10 +1.05 +2.9 +3.0 +8.9/BLtdTrmMuniInc MS 10.45 +.01 +.4 +.1 +1.2/BLvrgdCoStk MB 35.50 +.32 +4.6 +6.1 +7.2/DLvrgdCoStkK MB 35.59 +.32 +4.6 +6.1 +7.3/DMAMunicipalInc MT 11.94 -.02 +.2 -1.1 +2.7/AMagellan LG 107.82 +1.78 +4.4 +8.1 +12.8/CMagellanK LG 107.67 +1.79 +4.4 +8.1 +12.9/CMegaCapStock LB 17.89 +.30 +3.8 +2.6 +9.8/DMichiganMuniInc SL 11.97 -.01 +.4 -.9 +2.7/AMidCapIdxIns x MB 21.74 +.24 +3.9 +4.4 +9.9/BMidCapIdxPrm x MB 21.73 +.23 +3.9 +4.3 +9.9/BMidCapStock x MG 38.44 -.97 +2.6 +4.8 +9.7/D

MidCapStockK x MG 38.45 -.98 +2.6 +4.8 +9.8/DMidCapValue MV 24.91 +.37 +3.1 -2.0 +5.8/EMidCpEnhIdx MB 16.13 +.30 +4.2 +3.1 +9.3/BMinnesotaMnInc SM 11.39 -.02 +.2 -1.0 +2.2/CMortgageSecs CI 10.87 -.04 +.2 -1.6 +1.2/DMrylndMuniInc SL 11.12 -.02 +.2 -1.3 +2.7/AMuniInc ML 12.75 -.02 +.4 -1.0 +3.1/BNJMunicipalInc MJ 11.63 -.02 +.3 -.8 +3.6/ANYMuniInc MY 12.91 -.02 +.3 -1.1 +2.7/CNasdCmpIdx LG 100.67 +1.21 +5.4 +11.1 +16.2/ANewMillennium LB 41.91 +.72 +2.9 +5.3 +10.8/CNewMktsInc EB 15.15 -.04 +.1 -4.8 +5.7/ANordic MQ 53.64 +1.84 +5.6 +.7 +7.8/BOTCPortfolio LG 12.53 +.15 +5.7 +14.1 +19.3/AOTCPortfolioK LG 12.70 +.16 +5.7 +14.1 +19.4/AOhioMunilInc MO 11.88 -.02 +.3 -1.2 +3.1/AOverseas FG 51.11 +.43 +.7 +.8 +7.8/BOverseasK FG 51.02 +.43 +.7 +.9 +7.9/BPacificBasin DP 35.83 +.31 +2.4 +1.0 +12.1/APennsylvnMnInc MP 10.94 -.02 +.2 -.7 +2.7/BPuritan MA 24.39 +.27 +3.4 +4.5 +8.9/APuritanK MA 24.37 +.27 +3.4 +4.5 +9.0/ARealEstInv SR 41.38 +.55 +3.5 -.4 +7.2/ARealEstateEq SR 12.54 +.16 +3.3 -.6 +5.5/CRlEstateIdxPrm SR 15.32 +.20 +4.0 -.4 +6.1/BRlEsttInc SR 10.79 +.04 +1.6 +.5 +5.7/CRlEsttInc SR 11.82 +.06 +1.9 -.3 +6.0/BSCGrth SG 28.74 +.35 +6.3 +16.2 +16.5/ASCValue SV 20.93 +.34 +3.1 +3.0 +10.7/BSTTrsBdIdxPrm GS 10.20 ... +.3 -.5 +.4/BShTrmBd CS 8.51 ... +.3 -.1 +.9/CShrtDurHiInc HY 9.43 +.02 +.5 +.7 +3.0/ESmCapIdxIns x SB 22.13 +.21 +5.6 +9.6 +11.9/BSmCapIdxInv x SB 22.10 +.22 +5.6 +9.5 +11.7/BSmCpDiscv x SB 12.38 -.57 +3.9 +4.8 +7.1/ESmCpDiscv x SB 27.02 -3.68 +3.5 +4.1 +7.3/ESmCpEnhIdx SB 14.87 +.27 +6.1 +9.0 +9.8/CSmCpOpps SB 15.45 +.15 +5.5 +10.1 +10.0/CSmallCapStock x SB 18.78 -1.57 +4.2 +5.9 +8.9/DStkSelorAllCp LG 47.07 +.63 +4.0 +7.1 +12.0/DStkSelorSmCp SB 29.03 +.28 +5.3 +9.7 +9.7/CStkSlrLgCpVal LV 20.78 +.30 +3.1 +.3 +7.3/DStratDivInc AL 15.23 +.14 +3.2 +.5 +7.9/BStratRlRet XY 8.99 +.01 +.9 +1.2 +2.3/DTaxFreeBond ML 11.30 -.02 +.3 -.9 +3.2/BTelecomandUtls SU 25.01 -.03 +1.7 -1.4 +6.7/BTotalBond CI 10.33 -.03 +.1 -1.8 +2.4/ATotalEmMkts EM 13.14 +.08 -.2 -3.0 +8.3/BTrend LG 107.93 +1.42 +4.9 +10.9 +15.2/BTtlIntlEq FG 9.29 +.07 +.2 -.2 +6.7/CTtlMktIdxF LB 80.22 +1.35 +4.4 +5.4 +12.1/ATtlMktIdxInsPrm LB 80.20 +1.35 +4.4 +5.4 +12.1/ATtlMktIdxInstl LB 80.20 +1.34 +4.4 +5.4 +12.1/ATtlMktIdxInv LB 80.21 +1.35 +4.4 +5.4 +12.0/BTtlMktIdxPrm LB 80.21 +1.34 +4.4 +5.4 +12.1/AUSBdIdxF CI 11.21 -.03 +.3 -2.2 +1.5/CUSBdIdxIns CI 11.21 -.03 +.3 -2.2 +1.5/CUSBdIdxInsPrm CI 11.21 -.03 +.3 -2.2 +1.5/CUSBdIdxInv CI 11.21 -.04 +.2 -2.2 +1.4/CUSBdIdxPrm CI 11.21 -.03 +.3 -2.2 +1.5/CValDiscv LV 28.72 +.42 +2.4 -.7 +7.1/DValue MV 12.15 +.22 +3.5 +.3 +6.4/DValueK MV 12.16 +.22 +3.5 +.3 +6.5/DValueStrategies LV 42.11 +.75 +4.2 +.1 +6.9/EWorldwide WS 28.58 +.28 +3.4 +8.2 +10.7/A

Fidelity AdvisorAssetMgr60%A m MA 12.78 +.09 +1.9 +2.0 +6.6/CAssetMgr70%A m MA 22.99 +.19 +2.1 +2.7 +7.4/BAssetMgr70%I MA 23.04 +.19 +2.2 +2.8 +7.7/ABalancedA m MA 21.63 +.25 +3.1 +4.0 +8.0/ABalancedC m MA 21.47 +.25 +3.1 +3.7 +7.2/BBalancedI MA 22.06 +.26 +3.2 +4.2 +8.3/ABalancedM m MA 21.87 +.25 +3.2 +3.9 +7.7/ABiotechnologyA m SH 27.26 -.13 +7.4 +8.6 -1.0/EBiotechnologyI SH 28.84 -.14 +7.4 +8.7 -.7/EBiotechnologyM m SH 25.82 -.13 +7.3 +8.4 -1.3/ECapitalDevA m LB 16.50 +.30 +3.9 +3.2 +9.7/DCapitalDevO LB 17.08 +.31 +4.0 +3.3 +10.0/CConsumerDscrtA m CD 28.02 +.81 +5.0 +10.8 +12.3/AConsumerStplsA m CC 76.87 +1.43 +2.5 -10.7 +2.0/EConsumerStplsC m CC 74.73 +1.38 +2.4 -11.0 +1.2/EConsumerStplsI CC 77.46 +1.45 +2.5 -10.6 +2.2/DCorporateBondI TW 11.15 -.03 +.1 -3.1 +2.9/BDiverIntlA m FG 23.63 +.17 +.9 -.1 +5.2/EDiverIntlC m FG 22.61 +.15 +.8 -.5 +4.4/EDiverIntlI FG 24.01 +.17 +.9 +5.5/EDiverIntlM m FG 23.46 +.16 +.9 -.3 +4.9/EDiversifiedStkA m LB 26.90 +.36 +4.1 +8.7 +11.8/BDiversifiedStkO LB 27.65 +.37 +4.1 +8.9 +12.2/ADividendGrowthA m LB 17.52 +.32 +3.4 +.3 +7.8/EDividendGrowthC m LB 16.56 +.30 +3.3 +7.0/EDividendGrowthI LB 18.48 +.34 +3.4 +.5 +8.1/EDividendGrowthM m LB 17.43 +.31 +3.4 +.3 +7.6/EEmMktsIncA m EB 13.33 -.03 -4.9 +5.3/AEmMktsIncC m EB 13.43 -.04 -.1 -5.2 +4.5/BEmMktsIncI EB 13.07 -.03 -4.8 +5.6/AEmergingAsiaA m PJ 41.44 +.45 +2.5 +.9 +9.4/BEmergingAsiaI PJ 42.72 +.47 +2.5 +1.0 +9.7/BEmergingMktsA m EM 29.65 +.11 +.5 -1.8 +9.6/AEmergingMktsI EM 29.81 +.11 +.6 -1.6 +10.0/AEnergyA m EE 36.91 -.27 +7.2 +2.5/AEnergyC m EE 33.87 -.25 -.1 +6.9 +1.8/AEnergyI EE 38.91 -.28 +7.3 +2.8/AEnergyM m EE 37.75 -.28 +7.1 +2.2/AEquityGrowthA m LG 12.27 +.21 +5.1 +12.4 +15.7/AEquityGrowthC m LG 10.48 +.18 +5.1 +12.0 +14.8/BEquityGrowthI LG 13.43 +.22 +5.1 +12.4 +15.9/AEquityGrowthM m LG 12.05 +.20 +5.1 +12.2 +15.4/AEquityIncomeA m LV 31.82 +.42 +2.7 -1.2 +7.0/DEquityIncomeC m LV 32.02 +.42 +2.6 -1.5 +6.2/EEquityIncomeI LV 33.27 +.44 +2.7 -1.1 +7.3/DEquityIncomeM m LV 32.53 +.44 +2.7 -1.3 +6.8/EFinancialSvcsA m SF 22.27 +.51 +2.6 +1.8 +11.3/BFinancialSvcsC m SF 20.83 +.47 +2.6 +1.5 +10.4/CFltngRtHiIncA m BL 9.65 +.01 +.3 +1.9 +3.5/CFltngRtHiIncC m BL 9.65 +.01 +.3 +1.5 +2.7/EFltngRtHiIncI BL 9.63 +.01 +.4 +2.0 +3.7/CFltngRtHiIncM m BL 9.63 +.01 +.2 +1.8 +3.4/CFreedom2005A m TA 11.72 +.04 +.9 +.4 +4.4/CFreedom2010A m TA 12.20 +.06 +1.2 +.8 +5.1/AFreedom2015A m TD 12.33 +.08 +1.4 +1.1 +5.9/AFreedom2015I TD 12.43 +.08 +1.5 +1.3 +6.2/AFreedom2015M m TD 12.30 +.08 +1.4 +1.0 +5.6/BFreedom2020A m TE 13.49 +.10 +1.6 +1.4 +6.4/AFreedom2020C m TE 13.38 +.09 +1.6 +1.0 +5.6/BFreedom2020I TE 13.60 +.10 +1.7 +1.5 +6.6/AFreedom2020M m TE 13.49 +.10 +1.6 +1.3 +6.1/AFreedom2025A m TG 13.56 +.11 +1.8 +1.6 +6.8/BFreedom2025C m TG 13.36 +.11 +1.7 +1.4 +6.0/CFreedom2025I TG 13.68 +.11 +1.8 +1.8 +7.0/AFreedom2025M m TG 13.59 +.12 +1.8 +1.6 +6.5/BFreedom2030A m TH 14.76 +.15 +2.1 +2.2 +7.8/AFreedom2030C m TH 14.51 +.15 +2.1 +1.9 +7.0/BFreedom2030I TH 14.85 +.15 +2.1 +2.3 +8.1/AFreedom2030M m TH 14.69 +.15 +2.1 +2.1 +7.5/BFreedom2035A m TI 14.51 +.18 +2.5 +2.9 +8.7/AFreedom2035I TI 14.62 +.18 +2.4 +3.0 +8.9/AFreedom2035M m TI 14.37 +.17 +2.4 +2.7 +8.4/BFreedom2040A m TJ 15.55 +.20 +2.5 +3.0 +8.8/BFreedom2040C m TJ 15.15 +.19 +2.5 +2.6 +7.9/BFreedom2040I TJ 15.65 +.19 +2.5 +3.1 +9.0/AFreedom2040M m TJ 15.47 +.19 +2.5 +2.9 +8.5/BFreedom2045A m TK 12.13 +.15 +2.6 +3.0 +8.8/BFreedom2045I TK 12.21 +.15 +2.5 +3.1 +9.0/BFreedom2045M m TK 12.03 +.15 +2.5 +2.9 +8.5/CFreedom2050A m TN 12.10 +.15 +2.5 +2.9 +8.7/BFreedom2050I TN 12.18 +.15 +2.5 +3.0 +9.0/BFreedom2050M m TN 12.03 +.15 +2.5 +2.9 +8.5/BFreedom2055A m TL 13.34 +.17 +2.5 +3.0 +8.8/CFreedom2055I TL 13.40 +.17 +2.6 +3.1 +9.0/BFreedomIncomeI RI 10.92 +.02 +.6 +3.8/CGlobalCmdtyStkI SN 14.05 +.22 +3.7 +6.6 +6.2/BGovernmentIncA m GI 9.97 -.02 +.3 -1.7 +.4/CGovernmentIncI GI 9.96 -.03 +.3 -1.7 +.7/BGovernmentIncM m GI 9.96 -.03 +.2 -1.8 +.4/CGrowth&IncomeA m LB 28.90 +.50 +3.6 +1.8 +9.2/DGrowth&IncomeC m LB 27.08 +.46 +3.6 +1.5 +8.4/EGrowth&IncomeM m LB 28.91 +.50 +3.6 +1.8 +8.9/DGrowthOppsA m LG 75.17 +2.73 +8.5 +16.1 +15.8/AGrowthOppsC m LG 65.79 +2.38 +8.5 +15.7 +14.9/BGrowthOppsI LG 80.50 +2.93 +8.6 +16.3 +16.1/AGrowthOppsM m LG 74.68 +2.70 +8.5 +16.0 +15.5/AHealthCareA m SH 48.82 +.26 +6.5 +14.5 +6.0/BHealthCareC m SH 39.19 +.20 +6.4 +14.1 +5.2/BHealthCareI SH 52.98 +.28 +6.5 +14.6 +6.3/BHealthCareM m SH 45.68 +.24 +6.5 +14.3 +5.7/BHighIncAdvtgA m HY 11.35 +.06 +1.8 +1.6 +6.0/AHighIncAdvtgC m HY 11.33 +.06 +1.7 +1.3 +5.2/AHighIncAdvtgI HY 10.64 +.06 +1.8 +1.7 +6.3/AHighIncAdvtgM m HY 11.41 +.06 +1.7 +1.6 +6.0/AHighIncomeA m HY 7.71 +.03 +.4 -.3 +3.9/CHighIncomeI HY 7.72 +.02 +.4 -.2 +4.1/BIndustrialsA m ID 42.50 +.63 +3.9 +1.4 +10.5/CIndustrialsC m ID 38.01 +.55 +3.9 +1.1 +9.7/DIndustrialsI ID 44.69 +.66 +3.9 +1.5 +10.8/CIntermMuniIncA m MI 10.23 -.01 +.4 -.6 +1.9/DIntermMuniIncI MI 10.24 ... +.4 -.5 +2.2/CIntlCapitalAppA m FG 20.17 +.17 +2.1 +2.1 +9.3/BIntlCapitalAppC m FG 17.79 +.15 +2.0 +1.8 +8.5/BIntlCapitalAppM m FG 19.67 +.17 +2.1 +2.0 +9.0/BIntlDiscvA m FG 45.45 +.33 +.5 +.1 +5.9/DIntlDiscvI FG 45.65 +.34 +.6 +.2 +6.2/DIntlGrA m FG 13.80 +.14 +1.5 +1.4 +6.6/CIntlGrI FG 13.87 +.15 +1.5 +1.5 +6.9/CIntlSmCapOppsI FR 20.00 +.22 -.6 +3.6 +11.2/BIntlSmallCapA m FQ 29.73 +.14 +.8 +1.1 +11.4/AIntlSmallCapI FQ 30.47 +.14 +.8 +1.3 +11.7/AInvestmentGrBdA m CI 7.67 -.02 +.2 -2.2 +1.5/CInvestmentGrBdI CI 7.69 -.01 +.2 -2.1 +1.8/BLargeCapA m LB 34.31 +.63 +4.0 +3.2 +9.9/DLargeCapC m LB 31.05 +.57 +3.9 +2.8 +9.1/DLargeCapI LB 35.91 +.67 +4.0 +3.3 +10.2/CLargeCapM m LB 34.22 +.63 +3.9 +3.0 +9.6/DLeveragedCoStkA m MB 45.42 +.51 +5.0 +4.7 +6.3/DLeveragedCoStkC m MB 40.54 +.45 +4.9 +4.4 +5.5/ELeveragedCoStkI MB 46.45 +.52 +5.0 +4.9 +6.6/DLeveragedCoStkM m MB 43.94 +.49 +5.0 +4.6 +6.1/DLimitedTermBdA m CS 11.25 -.01 +.3 -.8 +.9/CLimitedTermBdI CS 11.28 -.01 +.3 -.7 +1.1/BLimitedTermBdM m CS 11.26 -.01 +.3 -.7 +.9/CLtdTermMuniIncA m MS 10.47 +.01 +.4 +.9/CLtdTermMuniIncI MS 10.45 ... +.4 +.1 +1.1/BMaterialsA m SN 86.74 +2.38 +6.2 +.7 +8.0/AMaterialsC m SN 83.58 +2.28 +6.1 +.4 +7.2/AMaterialsI SN 87.00 +2.39 +6.2 +.9 +8.3/AMegaCapStockI LB 17.90 +.29 +3.7 +2.6 +9.8/DMidCapIIA m MB 21.70 +.44 +4.2 +5.6 +9.6/BMidCapIIC m MB 19.28 +.39 +4.1 +5.3 +8.8/CMidCapIII MB 22.40 +.46 +4.2 +5.8 +9.9/BMidCapIIM m MB 21.15 +.43 +4.1 +5.5 +9.4/BMidCapValueA m MV 24.55 +.37 +3.2 -2.1 +5.6/ENewInsA m LG 33.51 +.40 +3.6 +9.2 +13.6/CNewInsC m LG 29.33 +.35 +3.5 +8.8 +12.7/CNewInsI LG 34.27 +.42 +3.6 +9.3 +13.9/BNewInsM m LG 32.40 +.39 +3.5 +9.1 +13.3/CNewInsZ LG 34.31 +.41 +3.6 +9.3 +14.0/BOverseasI FG 25.52 +.21 +.7 +.7 +5.6/DOverseasM m FG 25.66 +.21 +.7 +.5 +5.1/ERealEstateA m SR 21.50 +.28 +3.3 -1.1 +4.9/DRealEstateI SR 21.69 +.28 +3.3 -1.0 +5.2/DRealEstateM m SR 21.48 +.27 +3.3 -1.2 +4.7/DRlEstIncA m SR 11.77 +.06 +1.9 -.4 +5.8/CRlEstIncC m SR 11.65 +.06 +1.9 -.7 +5.0/DRlEstIncI SR 11.78 +.06 +1.9 -.3 +6.0/BSCGrthA m SG 27.60 +.33 +6.3 +16.1 +16.2/ASCGrthC m SG 24.73 +.30 +6.2 +15.7 +15.3/A

SCGrthI SG 28.81 +.35 +6.3 +16.2 +16.5/ASCGrthM m SG 26.75 +.33 +6.3 +16.0 +15.9/ASCValueA m SV 20.55 +.33 +3.0 +2.9 +10.4/BSCValueI SV 20.94 +.34 +3.1 +3.1 +10.7/BSeriesGrOpps LG 14.93 +.60 +9.1 +17.2 +16.8/ASeriesSmallCap SB 12.59 +.29 +5.5 +5.7 +6.6/ESmallCapA m SB 27.11 +.61 +5.4 +5.0 +6.1/ESmallCapC m SB 20.37 +.45 +5.3 +4.6 +5.3/ESmallCapI SB 29.76 +.67 +5.4 +5.1 +6.4/ESmallCapM m SB 25.05 +.56 +5.3 +4.9 +5.9/EStgInc MU 12.24 +.01 +.4 NA NAStgIncA m MU 12.08 +.01 +.4 -.6 +3.9/AStgIncC m MU 12.04 ... +.4 -1.0 +3.1/BStgIncI MU 12.24 +.01 +.4 -.6 +4.1/AStgIncM m MU 12.07 +.01 +.4 -.6 +3.9/AStockSelAllCpA m LG 47.08 +.64 +4.0 +7.0 +11.7/DStockSelAllCpI LG 47.10 +.64 +4.1 +7.1 +12.0/DStockSelAllCpK LG 47.09 +.64 +4.1 +7.2 +12.1/DStockSelAllCpM m LG 47.03 +.63 +4.0 +6.9 +11.4/DStockSlrMidCp MG 42.73 +.67 +3.7 +6.9 +9.7/DStockSlrMidCpA m MG 40.96 +.64 +3.7 +6.8 +9.5/DStockSlrMidCpC m MG 37.33 +.58 +3.6 +6.5 +8.7/DStockSlrMidCpI MG 42.82 +.67 +3.7 +7.0 +9.7/DStockSlrMidCpM m MG 41.17 +.64 +3.7 +6.7 +9.2/DStratDiv&IncA m AL 15.14 +.15 +3.2 +.3 +7.6/CStratDiv&IncC m AL 15.06 +.15 +3.2 +6.8/CStratDiv&IncI AL 15.19 +.14 +3.1 +.4 +7.9/BStratDiv&IncM m AL 15.13 +.15 +3.1 +.3 +7.4/CStrategicRlRetI XY 8.97 +.01 +.9 +1.3 +2.3/DTechnologyA m ST 61.77 +.73 +4.8 +15.4 +23.6/BTechnologyC m ST 52.42 +.61 +4.7 +15.0 +22.7/BTechnologyM m ST 58.58 +.68 +4.7 +15.2 +23.3/BTotalBondA m CI 10.34 -.02 +.2 -1.9 +2.1/BTotalBondC m CI 10.34 -.02 +.1 -2.3 +1.3/DTotalBondI CI 10.32 -.02 +.2 -1.8 +2.3/ATotalBondM m CI 10.32 -.02 +.2 -1.9 +2.1/BUtilitiesA m SU 29.51 -.63 +1.6 +8.8/AValueStratsA m LV 36.16 +.64 +4.1 -.1 +6.6/EValueStratsM m LV 38.02 +.67 +4.1 -.2 +6.4/E

Fidelity SelectAdvisorGoldC m SP 17.49 +.01 -2.0 -7.9 +4.7/CAirTransp ID 79.65 +.67 +4.4 +.1 +13.3/BBanking SF 34.53 +.89 +3.4 +5.6 +13.5/BBiotechnology SH 230.36 -.79 +8.1 +9.5 -.2/DBrkrg&InvmtMgmt SF 82.29 +1.82 +3.5 +5.8 +9.0/DChemicals SN 169.32 +5.02 +6.8 +1.2 +13.2/ACommsEquip ST 37.80 +.30 +11.8 +9.9/EComputers ST 96.75 +1.07 +3.7 +9.2 +14.0/EConst&Hsg MG 61.40 +2.26 +6.4 -.5 +10.9/CConsumerDiscret CD 45.27 +1.32 +5.1 +11.0 +12.9/AConsumerFinance SF 16.11 +.40 +4.5 +3.9 +10.6/CConsumerStaples CC 77.62 +1.45 +2.5 -10.5 +2.3/DDefense&Aero ID 181.00 +3.71 +4.8 +11.6 +20.2/AEnergy EE 48.04 -.35 +.1 +7.5 +2.9/AEnergyService EE 46.55 -.11 -3.4 +2.7 -3.8/CEnvir&AltEngy ID 25.22 +.39 +3.2 -2.1 +11.0/CFinancialSvcs SF 113.57 +2.60 +2.6 +1.9 +11.5/BGold SP 19.20 +.01 -2.0 -7.6 +5.7/BHealthCare SH 247.24 +1.25 +6.5 +14.6 +6.1/BHealthCareSvcs SH 92.58 +2.58 +6.8 +8.9 +9.8/AITServices ST 61.85 +1.29 +4.5 +15.3 +18.6/DIndustrials ID 35.77 +.53 +4.0 +1.5 +10.8/CInsurance SF 67.92 +1.28 +1.6 -2.6 +11.0/BLeisure CD 163.35 +2.43 +2.4 +4.1 +11.3/BMaterials SN 87.18 +2.39 +6.2 +.9 +8.2/AMedTech&Devcs SH 49.88 +1.10 +7.3 +18.7 +17.0/AMultimedia CD 73.87 +1.97 +4.3 -1.4 +4.3/ENaturalGas EE 24.84 -.09 +1.3 +4.2 -5.7/DNaturalRes EE 31.20 -.09 +.4 +3.7 +.9/APharmaceuticals SH 19.16 -.04 +4.6 +3.9 -3.4/ERetailing CD 15.43 +.53 +6.8 +16.9 +19.9/ASemicon ST 12.08 +.09 +8.4 +14.5 +25.2/ASwre&ITSvcs ST 18.72 +.12 +5.2 +15.2 +24.1/ATechnology ST 185.94 +2.23 +4.8 +15.1 +23.8/BTelecom SC 55.12 +1.29 +3.8 -5.1 +5.3/ATransportation ID 100.78 +.23 +4.9 +1.7 +12.6/CUtilities SU 80.70 -1.73 +1.6 +9.2/AWireless SC 10.07 +.13 +1.5 +.5 +8.6/A

Fiera CapitalSmMidCapGrInstl MG 22.33 +.40 +4.8 +9.9 +9.0/D

First EagleGlbA m IH 59.58 +.41 +1.2 +.9 +6.8/AGoldA m SP 15.85 -.05 -1.2 -6.3 +3.4/DOverseasA m FB 24.47 +.06 -.5 -.9 +4.5/CUSValA m LB 20.67 +.27 +2.6 +2.9 +8.4/EUSValI LB 21.01 +.27 +2.6 +3.0 +8.8/DofAmericaI MB 37.55 +.89 +5.5 +3.2 +4.9/EofAmericaY b MB 37.42 +.88 +5.5 +3.1 +4.6/E

First InvestorsEqIncA m LV 10.94 +.16 +3.7 +1.1 +8.4/CForIncA m HY 2.43 ... -.6 +3.6/DGlbA m WS 8.70 +.10 +2.5 +4.1 +7.8/CGovtA m GI 10.09 -.03 +.2 -2.0 -.2/EGrandIncA m LV 23.88 +.40 +3.6 +.6 +6.3/EIntlA m FG 16.33 +.04 +1.4 -.4 +7.8/BInvmGradeA m TW 9.21 -.02 +.2 -3.0 +1.8/EOppA m MB 42.37 +.78 +4.1 +1.8 +6.3/DSelGrA m LG 13.02 +.26 +5.4 +9.1 +13.6/CSpecSitsA m SV 33.39 +.61 +4.8 +4.5 +9.1/DTEIncA m MI 9.21 -.01 +.3 -.6 +1.6/ETENYA m MY 13.85 -.02 +.3 -.9 +1.9/ETEOppsA m ML 16.13 -.03 +.3 -1.2 +2.0/ETtlRetA m MA 20.06 +.19 +2.2 -.6 +4.1/E

First WesternShrtDrBd CS 9.80 ... +.2 +.1 +1.6/A

FirsthandTechOpps ST 12.18 +.17 +5.5 +22.0 +22.2/C

Franklin TempletonAdjUSGvtScA m GS 8.16 -.01 +.1 +.3 -.1/DAdjUSGvtScAdv GS 8.17 -.01 +.2 +.4 +.2/CAdjUSGvtScC m GS 8.15 -.01 +.1 -.5/EAlbmTxFrIncA m SL 10.58 -.02 +.3 -.5 +2.2/BAlbmTxFrIncA m SL 10.86 -.02 +.3 -.5 +1.9/CAlbmTxFrIncAdv SL 10.61 -.02 +.3 -.4 +2.3/BAlbmTxFrIncC m SL 10.76 -.02 +.2 -.7 +1.6/DBalA m MA 12.20 +.05 +1.8 +.1 +5.9/DBalAdv MA 12.23 +.06 +1.9 +.2 +6.1/CBalC m MA 12.09 +.05 +1.8 -.2 +5.1/DBalSheetInvmA m MV 40.27 +.70 +3.9 +2.6 +8.8/BBiotechDiscvA m SH 154.80 -.94 +5.5 +2.9 -3.2/EBiotechDiscvAdv SH 158.45 -.95 +5.5 +3.1 -3.0/ECAHYMuniA m MC 10.67 -.01 +.5 -.4 +4.1/ACAHYMuniAdv MC 10.69 -.02 +.4 -.4 +4.2/ACAHYMuniC m MC 10.75 -.01 +.4 -.7 +3.5/BCAIntTrTFIncA m MF 11.80 ... +.4 -.3 +2.1/CCAIntTrTFIncAdv MF 11.83 ... +.4 -.3 +2.3/CCAIntTrTFIncC m MF 11.85 ... +.4 -.6 +1.6/ECATxFrIncA m MC 7.29 -.01 +.4 -.9 +3.2/BCATxFrIncAdv MC 7.28 -.01 +.4 -.8 +3.3/BCATxFrIncC m MC 7.28 -.01 +.4 -1.1 +2.6/DChinaWldA m CH 23.79 +.33 +3.6 +9.9 +7.3/DChinaWldAdv CH 23.97 +.33 +3.7 +10.1 +7.6/CClrdTxFrIncA m SL 11.33 -.01 +.5 -.2 +1.9/CClrdTxFrIncAdv SL 11.33 -.01 +.5 -.2 +2.0/CClrdTxFrIncC m SL 11.46 -.01 +.3 -.6 +1.3/ECnctTxFrIncA m SL 10.08 ... +.4 -.1 +1.6/DCnsrvAllcA m CA 15.03 +.04 +.9 +1.4 +3.9/DCnsrvAllcC m CA 14.71 +.04 +.9 +1.1 +3.1/ECnsrvAllcR b CA 14.96 +.04 +.9 +1.3 +3.6/DCnvrtSecA m CV 21.44 +.07 +2.8 +10.4 +10.6/ACnvrtSecAdv CV 21.45 +.07 +2.8 +10.6 +10.9/ACnvrtSecC m CV 21.08 +.06 +2.7 +10.1 +9.8/ACorfolioAllcA m XM 20.77 +.26 +2.9 +5.5 +9.1/BCorfolioAllcC m XM 20.44 +.25 +2.8 +5.2 +8.3/BDevMktsA m EM 21.16 +.10 -.4 -3.7 +9.2/ADevMktsAdv EM 21.07 +.10 -.4 -3.6 +9.5/ADevMktsC m EM 20.49 +.10 -.4 -4.0 +8.4/BDynaTechA m LG 76.33 +.98 +5.3 +16.7 +18.6/ADynaTechAdv LG 78.52 +1.01 +5.3 +16.8 +18.9/ADynaTechC m LG 64.16 +.81 +5.2 +16.3 +17.7/ADynaTechR6 LG 79.21 +1.02 +5.3 +16.9 +19.1/AEMSmCpA m EM 14.88 +.12 +.3 -1.5 +6.1/DEMSmCpAdv EM 15.05 +.12 +.3 -1.4 +6.4/DEMSmCpC m EM 14.17 +.12 +.2 -1.8 +5.4/DEmergMktDbtOpps EB 11.56 -.01 -.3 -1.0 +5.9/AEqIncA m LV 25.57 +.33 +3.4 +2.2 +9.5/BEqIncC m LV 25.33 +.32 +3.3 +1.9 +8.7/CFdrIntTrTFIncA m MI 11.92 ... +.3 -.6 +1.8/DFdrIntTrTFIncAd MI 11.95 ... +.3 -.5 +1.9/DFdrIntTrTFIncC m MI 11.95 -.01 +.3 -.9 +1.2/EFdrLtdTrTFIncA m MS 10.29 +.01 +.4 +.4 +.5/EFdrTFIncA m ML 11.70 -.01 +.3 -.5 +2.2/EFdrTFIncAdv ML 11.71 -.01 +.3 -.5 +2.3/DFdrTFIncC m ML 11.70 -.01 +.3 -.7 +1.6/EFloridaTFIncA m SL 10.45 ... +.4 +.2 +1.7/DFltngRtDlyAcsA m BL 8.79 +.01 +.6 +2.3 +3.5/CFltngRtDlyAcsAd BL 8.79 +.01 +.6 +2.4 +3.7/CFltngRtDlyAcsC m BL 8.79 +.01 +.6 +2.1 +3.1/DFndngsAlA m AL 14.56 +.13 +1.5 +.1 +5.0/EFndngsAlAd AL 14.66 +.13 +1.6 +.2 +5.3/EFndngsAlC m AL 14.30 +.13 +1.6 -.2 +4.2/EFrgnA m FV 8.01 +.06 +.1 -.7 +3.9/CFrgnAdv FV 7.89 +.06 +.1 -.8 +4.1/CFrgnC m FV 7.81 +.05 -1.1 +3.1/DFrgnR b FV 7.85 +.06 +.1 -.9 +3.7/CFrgnR6 FV 7.89 +.06 +.1 -.6 +4.4/BGlbBalA1 m IH 3.14 +.01 -.5 +2.9/EGlbBalAdv IH 3.16 +.01 +.3 -.1 +3.3/DGlbBalC m IH 3.12 +.01 +.3 -.6 +2.4/EGlbBalC1 m IH 3.14 +.01 +.3 -.5 +2.7/EGlbBdA m IB 11.65 -.08 -1.4 -.6 +1.2/EGlbBdAdv IB 11.61 -.07 -1.4 -.5 +1.4/DGlbBdC m IB 11.68 -.08 -1.5 -.7 +.8/EGlbBdR b IB 11.65 -.08 -1.5 -.7 +.9/EGlbBdR6 IB 11.61 -.07 -1.4 -.4 +1.6/DGlbOppsTrustA m WS 22.68 +.19 +1.0 -.2 +5.8/DGlbSmlrCoA m SW 10.67 +.18 +1.5 +1.0 +7.1/DGlbTtlRetA m IB 11.71 -.07 -1.8 -1.1 +1.5/DGlbTtlRetAdv IB 11.72 -.08 -1.8 -1.0 +1.8/DGlbTtlRetC m IB 11.69 -.08 -1.8 -1.3 +1.1/EGlbTtlRetR6 IB 11.71 -.08 -1.8 -1.0 +1.9/CGldPrcMtlsA m SP 14.23 ... -2.8 -9.2 +1.9/EGldPrcMtlsAdv SP 15.09 ... -2.8 -9.1 +2.2/EGldPrcMtlsC m SP 13.12 ... -2.8 -9.5 +1.2/EGr,IncA m WS 27.19 +.32 +1.0 -.3 +5.2/EGr,IncAdv WS 27.24 +.32 +1.0 -.1 +5.4/EGr,IncC m WS 26.47 +.31 +.9 -.6 +4.4/EGr,IncRet b WS 26.94 +.32 +1.0 -.3 +4.9/EGrA m LG 101.97 +1.63 +4.4 +7.9 +13.5/CGrAdv LG 102.24 +1.64 +4.4 +8.0 +13.7/CGrAllcA m AL 19.93 +.14 +1.8 +3.1 +7.3/CGrAllcC m AL 19.33 +.14 +1.8 +2.8 +6.5/DGrAllcR b AL 19.66 +.14 +1.8 +3.0 +7.0/CGrC m LG 93.46 +1.48 +4.4 +7.5 +12.6/CGrOppsA m LG 41.47 +.44 +4.1 +14.3 +11.9/DGrOppsAdv LG 44.46 +.48 +4.2 +14.5 +12.2/DGrOppsC m LG 35.09 +.37 +4.1 +14.0 +11.1/DGrOppsR6 LG 44.93 +.49 +4.2 +14.5 +12.4/DGrR b LG 101.50 +1.62 +4.4 +7.8 +13.2/CGrR6 WS 27.19 +.32 +1.0 -.1 +5.6/EGrR6 LG 102.16 +1.64 +4.4 +8.1 +13.9/BGrgTxFrIncA m SL 11.63 -.01 +.3 -.6 +1.7/DGrgTxFrIncC m SL 11.81 -.01 +.3 -.8 +1.2/EHYTxFrIncA m HM 9.96 ... +.5 +.3 +2.8/EHYTxFrIncAdv HM 10.00 ... +.5 +.4 +2.9/EHYTxFrIncC m HM 10.15 ... +.4 +.1 +2.2/EHiIncA m HY 1.84 +.01 +1.0 +.1 +3.4/DHiIncAdv HY 1.84 +.01 +.5 -.4 +3.5/DHiIncC m HY 1.86 +.01 +1.0 -.6 +2.8/EHiIncR b HY 1.87 +.01 +.4 -.6 +2.9/E

Continued from previous page

Mutual Funds

Continued on next page

Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk

Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk

Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk

Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk

MONEY & MARKET$Page 24 www.sunnewspapers.net The Sun/Saturday, June 9, 2018

IncA m CA 2.32 +.01 +1.7 +4.7/CIncAdv CA 2.30 +.01 +1.8 +.1 +4.9/BIncC m CA 2.35 +.01 +1.7 -.2 +4.3/CIncR b CA 2.28 +.02 +2.2 -.2 +4.4/CIncR6 CA 2.30 +.01 +1.8 +.1 +5.0/BIndiaGrA m EI 14.63 +.02 -.8 -8.4 +6.9/EInsFrgnSmlrCAdv FA 25.63 +.31 +.3 +2.2 +8.0/BInsGlbEqAdv WS 10.63 +.15 +1.5 +.4 +4.8/EInsIntlEqPrmry FV 21.89 +.17 -.4 -.5 +3.7/CIntlBdAdv IB 10.40 -.05 -1.2 -.6 +1.7/DIntlGrA m FG 15.59 +.25 +3.2 +7.7 +11.6/AIntlSmCpGrA m FQ 19.93 +.15 +.4 -1.0 +7.2/EIntlSmCpGrAdv FQ 19.98 +.15 +.5 -.9 +7.5/DIntlSmCpGrR6 FQ 19.97 +.14 +.4 -.9 +7.6/DKNTxFrTFIncA m SL 10.74 -.02 +.2 -.4 +1.8/CLS2025RtrTrgA m TG 13.15 +.06 +1.2 +1.7 +4.3/ELsnTxFrTFIncA m SL 10.89 -.01 +.4 -.4 +1.9/CLwDrTtlRetA m CS 9.65 ... +.3 +.9/CLwDrTtlRetAdv CS 9.70 ... +.3 +.1 +1.1/BLwDrTtlRetC m CS 9.61 ... +.2 -.2 +.5/DMATFIncA m MT 11.48 -.02 +.2 -1.3 +2.6/AMichiganTFIncA m SL 11.25 -.02 +.3 -.6 +1.8/CMichiganTFIncC m SL 11.43 -.02 +.2 -.9 +1.2/EMicroCpValA m SV 34.35 -.04 +2.6 +1.1 +9.3/CMnstTxFrIncA m SM 12.07 -.02 +.2 -.9 +1.9/DMnstTxFrIncC m SM 12.20 -.03 +.1 -1.2 +1.3/EModAllcA m MA 16.47 +.08 +1.4 +2.3 +5.6/DModAllcC m MA 15.96 +.07 +1.3 +1.9 +4.9/EModAllcR b MA 16.42 +.08 +1.4 +2.1 +5.4/DMrylndTFIncA m SL 10.77 -.01 +.4 -.4 +1.8/CMrylndTFIncC m SL 10.98 -.02 +.2 -.7 +1.2/EMsrTxFrIncA m SL 11.40 ... +.4 -.2 +1.7/DMsrTxFrIncC m SL 11.51 -.01 +.3 -.5 +1.1/EMutA m XM 28.54 +.32 +2.0 +.7 +5.4/EMutBeaconA m XM 16.34 +.10 +.3 -.8 +6.3/DMutBeaconC m XM 16.16 +.10 +.2 -1.1 +5.5/EMutBeaconZ XM 16.50 +.11 +.3 -.7 +6.6/DMutC m XM 28.13 +.31 +1.9 +.3 +4.6/EMutEuropeanA m ES 20.44 -.16 -2.7 +.5 +1.7/EMutEuropeanC m ES 20.42 -.16 -2.7 +.2 +.9/EMutEuropeanR6 ES 21.06 -.15 -2.6 +.7 +2.1/EMutEuropeanZ ES 21.06 -.16 -2.6 +.6 +1.9/EMutFinclSvcsA m SF 24.00 +.22 -.5 -.8 +8.0/DMutFinclSvcsC m SF 23.79 +.21 -.6 -1.2 +7.1/DMutFinclSvcsZ SF 23.96 +.22 -.5 -.7 +8.2/DMutGlbDiscvA m WS 31.94 +.19 +.1 +.4 +4.6/EMutGlbDiscvC m WS 31.47 +.18 +.1 +3.8/EMutGlbDiscvR b WS 31.47 +.18 +.1 +.3 +4.3/EMutGlbDiscvZ WS 32.60 +.20 +.1 +.6 +4.8/EMutIntlA m FV 15.83 +.01 -2.4 -.4 +2.3/EMutQuestA m IH 16.08 +.14 +.9 +2.7 +5.4/BMutQuestC m IH 15.75 +.13 +.8 +2.3 +4.6/CMutQuestZ IH 16.32 +.14 +.9 +2.8 +5.6/BMutR b XM 28.36 +.31 +2.0 +.5 +5.1/EMutR6 XM 28.84 +.33 +2.1 +.8 +5.8/EMutZ XM 28.85 +.33 +2.1 +.8 +5.6/ENCTxFrIncA m SL 11.25 -.01 +.4 -.4 +1.3/ENCTxFrIncAdv SL 11.26 ... +.4 -.3 +1.4/ENCTxFrIncC m SL 11.44 ... +.3 -.6 +.8/ENJTFIncA m MJ 11.10 -.01 +.3 -.2 +2.1/ENJTFIncAdv MJ 11.11 -.01 +.3 -.2 +2.2/DNJTFIncC m MJ 11.25 -.01 +.3 -.5 +1.5/ENYIntTFIncA m MN 11.32 -.01 +.2 -.9 +1.7/DNYIntTFIncC m MN 11.36 -.01 +.2 -1.1 +1.2/ENYTxFrIncA m MY 10.81 -.01 +.2 -.7 +1.4/ENYTxFrIncAdv MY 10.82 -.01 +.3 -.6 +1.5/ENYTxFrIncC m MY 10.80 -.02 +.1 -.9 +.8/ENatrlResA m SN 28.43 +.03 +.5 +5.4 +.1/DNatrlResAdv SN 30.31 +.04 +.6 +5.5 +.4/DNatrlResC m SN 27.60 +.03 +.5 +5.1 -.6/DOhioTxFrIncA m MO 12.45 -.02 +.3 -.8 +2.7/AOhioTxFrIncAdv MO 12.47 -.02 +.3 -.7 +2.8/AOhioTxFrIncC m MO 12.62 -.02 +.2 -1.0 +2.1/COregonTxFrIncA m SL 11.36 -.01 +.4 -.6 +2.2/BOregonTxFrIncAd SL 11.37 -.02 +.3 -.7 +2.3/BOregonTxFrIncC m SL 11.53 -.02 +.2 -.9 +1.6/DPETxFrIncA m MP 9.77 -.01 +.4 +1.9/EPETxFrIncAdv MP 9.79 ... +.5 +2.1/DPETxFrIncC m MP 9.90 ... +.5 -.3 +1.4/ERisingDivsA m LB 62.77 +1.21 +4.8 +2.9 +10.8/CRisingDivsAdv LB 62.73 +1.21 +4.8 +3.0 +11.1/CRisingDivsC m LB 61.58 +1.18 +4.7 +2.6 +9.9/DRisingDivsR b LB 62.56 +1.21 +4.8 +2.8 +10.5/CRisingDivsR6 LB 62.74 +1.21 +4.8 +3.1 +11.2/BRlEsttSecA m SR 20.66 +.25 +3.3 -1.6 +5.2/CRlRetA m IP 10.10 +.02 +.7 +1.1 +1.1/DSmCpGrA m SG 25.34 +.42 +5.3 +15.2 +10.2/DSmCpGrAdv SG 27.12 +.46 +5.4 +15.3 +10.5/DSmCpGrC m SG 21.36 +.36 +5.2 +14.8 +9.4/DSmCpGrR6 SG 27.42 +.47 +5.3 +15.4 +10.8/DSmCpValA m SV 58.34 +1.02 +3.4 +4.5 +11.0/BSmCpValAdv SV 61.17 +1.07 +3.5 +4.6 +11.2/BSmCpValC m SV 51.68 +.89 +3.4 +4.1 +10.1/CSmCpValR b SV 57.72 +1.01 +3.4 +4.4 +10.7/BSmMidCpGrA m MG 38.48 +.60 +3.8 +9.0 +7.9/ESmMidCpGrAdv MG 41.97 +.66 +3.9 +9.1 +8.2/ESmMidCpGrC m MG 27.54 +.43 +3.8 +8.6 +7.1/EStratIncA m MU 9.58 ... +.3 -1.1 +1.8/DStratIncAdv MU 9.59 +.01 +.3 -1.0 +2.1/DStratIncC m MU 9.58 +.01 +.4 -1.3 +1.5/EStratIncR b MU 9.55 +.01 +.4 -1.1 +1.6/ETnsMnBdA m SL 10.76 -.02 +.3 -.6 +1.6/ETtlRetA m CI 9.44 -.02 +.4 -2.4 +.8/ETtlRetAdv CI 9.50 -.01 +.4 -2.2 +1.1/DTtlRetC m CI 9.38 -.02 +.3 -2.5 +.4/ETtlRetR6 CI 9.50 -.02 +.3 -2.2 +1.2/DUSGovtSecA m GI 5.90 -.02 +.1 -1.4 +.1/DUSGovtSecAdv GI 5.92 -.02 +.1 -1.3 +.3/DUSGovtSecC m GI 5.86 -.01 +.1 -1.6 -.4/EUSGovtSecR6 GI 5.92 -.02 +.1 -1.3 +.4/CUtlsA m SU 17.19 -.53 -2.6 -6.8 +7.0/BUtlsAdv SU 17.32 -.54 -2.6 -6.7 +7.2/BUtlsC m SU 17.11 -.53 -2.6 -7.0 +6.5/CUtlsR6 SU 17.32 -.53 -2.5 -6.7 +7.3/BVirginiaTFIncA m SL 10.90 ... +.4 -.1 +1.8/DVirginiaTFIncC m SL 11.08 ... +.3 -.4 +1.2/EWldA m WS 17.08 +.18 +1.5 +.9 +5.2/EWldAdv WS 17.06 +.19 +1.5 +1.1 +5.4/EWldC m WS 16.22 +.17 +1.4 +.6 +4.3/E

Frost FundsGrEqInstl LG 14.36 +.18 +4.4 +13.6 +15.1/BLowDurBdInstl CS 10.15 ... +.2 +.3 +1.2/BMuniBdInstl MI 10.18 ... +.3 -.1 +1.6/ETtlRetBdInstl CS 10.29 ... +.5 +.2 +2.8/ATtlRetBdInvs b CS 10.28 -.01 +.4 +.1 +2.6/A

FundXFlexInc MU 28.25 +.06 +.4 -.6 +3.2Upgrader XM 64.77 +.97 +4.2 +8.2 +8.0

GERSPInc CI 11.16 -.02 +.3 -2.2 +1.8/BRSPUSEq LB 55.22 +.90 +3.8 +5.3 +10.3/C

GMOAsstAllcBdIII MU 22.15 -.02 +.5 -.2 -.3AsstAllcBdVI MU 22.23 -.01 +.5 -.1 -.2CorPlusBdIV CI 21.07 -.03 +.4 -1.1 +1.7EmCtyDbtIII m EB 27.65 -.09 -.5 -4.6 +6.2EmCtyDbtIV m EB 27.61 -.09 -.5 -4.6 +6.3EmMktsII m EM 34.34 +.25 +1.6 -1.0 +7.7EmMktsIII m EM 34.43 +.25 +1.6 -1.0 +7.7EmMktsIV m EM 34.10 +.25 +1.7 -1.0 +7.8EmMktsV m EM 34.02 +.25 +1.7 -1.0 +7.8EmMktsVI m EM 34.11 +.25 +1.7 -1.0 +7.9IntlEqIII FV 23.55 +.16 -1.3 -1.7 +3.3/DIntlEqIV FV 23.51 +.16 -1.2 -1.7 +3.4/DQualIII LB 25.63 +.34 +4.2 +4.9 +14.6/AQualIV LB 25.67 +.34 +4.2 +4.9 +14.6/AQualV LB 25.67 +.34 +4.1 +4.9 +14.6/AQualVI LB 25.64 +.35 +4.2 +4.9 +14.7/AUSEqIII LB 16.04 +.33 +5.5 +4.2 +11.8/BUSEqVI LB 15.94 +.33 +5.6 +4.3 +11.9/BUSTrs GS 24.98 +.01 +.2 +.7 +.7/A

GabelliABCAAA d NE 10.42 +.01 +.6 +.4 +2.1/BABCAdv m NE 10.29 +.01 +.6 +.2 +1.9/CAsstAAA m LB 59.87 +1.12 +2.6 +1.5 +8.0/EEqIncAAA m LB 22.98 +.41 +2.3 -.1 +5.9/EGoldAAA m SP 12.69 ... -1.2 -7.9 +6.1/BSmCpGrAAA m SB 58.73 +.81 +3.1 +1.2 +9.6/CSmCpGrI d SB 60.14 +.83 +3.2 +1.3 +9.9/CUtlsA m SU 8.62 -.12 -1.0 -3.6 +5.4/CUtlsAAA m SU 8.48 -.12 -1.1 -3.7 +5.4/CUtlsC m SU 5.92 -.09 -1.3 -3.8 +4.7/CVal25A m MB 15.48 +.36 +2.0 +3.5/E

GamcoGlbGrAAA m WS 36.80 +.30 +4.2 +10.1 +11.2/AGrAAA m LG 63.99 +.82 +5.3 +12.8 +15.2/A

GatewayA m XR 33.55 +.16 +1.9 +.6 +5.2/B

George PutnamBalA m MA 20.35 +.18 +2.9 +2.3 +7.2/BBalY MA 20.42 +.18 +2.9 +2.4 +7.5/B

Gerstein FisherMltFctrGlRlEsSc d GR 11.25 +.11 +2.7 +1.1 +6.6/AMltFctrGrEq d LG 24.13 +.48 +5.3 +12.0 +13.0/CMltFctrIntlGrEq d FG 16.24 +.13 +.2 +1.7 +7.2/C

GlenmedeCorFI CI 10.62 -.04 +.3 -2.1 +1.0/DMuniInterm MI 10.82 -.01 +.3 -.3 +1.7/EQuIntlEq FB 15.43 +.12 -.8 +.2 +4.4/DSmCpEqAdv SB 32.09 +.84 +5.3 +6.6 +10.3/CStratEq LB 25.33 +.50 +2.9 +4.2 +13.6/A

Goldman SachsBalStratA m TV 11.46 +.04 +.6 -.5 +4.3CorFIInstl CI 10.19 -.02 +.4 -1.9 +1.8CptlGrA m LG 31.07 +.48 +3.0 +7.9 +12.1CptlGrInstl LG 34.20 +.53 +3.1 +8.1 +12.6DynMuniIncA m MI 15.77 +.02 +.7 +1.9 +3.6/ADynMuniIncInstl MI 15.76 +.02 +.7 +2.0 +4.0/AEMEqA m EM 21.24 +.14 +.1 -3.5 +9.3/AEMEqInstl EM 22.74 +.15 +.1 -3.4 +9.8/AEnhIncInstl UB 9.41 ... +.2 +.7 +1.2EqGrStratA m WS 19.41 +.23 +2.3 +3.0 +9.9EqIncA m LV 37.17 +.52 +2.1 -.3 +5.4GlbIncInstl IB 12.02 -.05 -.1 -1.1 +2.2GovtIncA m GI 14.30 -.03 +.3 -1.4 +.7GrIncStratA m TV 13.85 +.10 +1.2 +.5 +6.1GrIncStratC m TV 13.51 +.09 +1.1 +.3 +5.3GrOppsA m MG 22.60 +.54 +3.4 +6.5 +7.8GrOppsC m MG 15.57 +.37 +3.3 +6.2 +7.0GrOppsInstl MG 26.78 +.63 +3.5 +6.7 +8.2GrStratA m IH 16.03 +.16 +1.7 +1.3 +7.7GrStratC m IH 15.96 +.16 +1.7 +1.0 +6.9HQlFltngRtIns UB 8.73 ... +.2 +.9 +1.2HYMuniA m HM 9.71 +.02 +1.1 +3.4 +6.1/AHYMuniInstl d HM 9.71 +.02 +1.1 +3.5 +6.4/AHighYieldA m HY 6.34 +.01 +.3 -.5 +3.2HighYieldInstl d HY 6.36 +.01 +.2 -.5 +3.5IncBldrA m CA 22.33 +.14 +.8 -.6 +3.3IntlEqESGInstl FB 20.52 +.03 -1.9 -.5 +4.6/CIntlEqInsA m FB 13.49 +.13 +.3 +1.8 +9.2/AIntlEqInsIns FB 13.87 +.14 +.4 +2.0 +9.6/ALgCpGrInsA m LG 32.64 +.43 +4.1 +8.5 +14.6LgCpGrInsIns LG 33.76 +.45 +4.2 +8.7 +15.1LgCpValA m LV 15.55 +.17 +1.6 -.8 +3.8LgCpValInsInstl LV 22.52 +.34 +3.4 +2.6 +11.2MidCpValA m MV 36.00 +.38 +2.3 +1.8 +3.8MidCpValInstl MV 36.39 +.38 +2.4 +2.0 +4.2RlEsttSecInstl SR 15.78 +.23 +3.8 -.8 +5.1/DShrtDurGovtA m GS 9.77 -.01 +.2 +.2ShrtDurGovtIns GS 9.74 -.01 +.2 +.2 +.6

ShrtDurTxFrIns MS 10.52 +.02 +.6 +1.2 +1.4/ASmCpEqInsIns SB 29.22 +.53 +7.0 +11.9 +12.6SmCpValA m SB 58.89 +.66 +4.4 +4.6 +10.0SmCpValInstl SB 63.66 +.71 +4.4 +4.8 +10.5TechOppsA m ST 26.54 +.25 +4.7 +16.3 +20.1USEqInsightsA m LB 49.59 +.65 +3.8 +5.9 +12.1USEqInsightsIns LB 51.15 +.67 +3.8 +6.1 +12.6

GoodHavenGoodHaven d MV 24.50 +.29 +2.5 +1.3 +1.3/E

Green CenturyBal d MA 26.85 +.23 +2.4 +2.1 +4.7/EEq d LG 42.87 +.63 +4.4 +5.0 +11.8/D

GreenspringGreenspring MA 25.16 +.29 +2.5 +3.5 +7.6/A

GuggenheimHYA m HY 11.08 +.02 +.5 -.6 +5.1/AInvmGradeBdA m CI 18.40 -.02 +.4 -.3 +3.7/AMidCpValA m SV 36.37 +.56 +3.5 +5.8 +12.1/AMidCpValC m SV 26.23 +.39 +3.4 +5.4 +11.2/BStylPlsLgCrA m LB 23.58 +.39 +4.2 +3.9 +12.2/AStylPlsMdGrA m MG 47.91 +1.08 +4.7 +7.3 +10.8/C

GuideMarkCorFISvc b CI 9.07 -.02 +.3 -2.4 +.9/EEmMktsSvc b EM 16.55 +.07 +.2 +.2 +9.5/ALgCpCorSvc b LG 18.70 +.39 +5.5 +6.9 +10.5/EWldexUSSvc b FB 9.75 +.09 +.3 +2.7 +5.1/C

GuideStone FundsAggresivAllcInv WS 12.74 +.14 +2.4 +4.2 +9.1BalAllcInv CA 12.28 +.06 +1.3 +1.1 +4.8CnsrvAllcInv XY 11.55 +.04 +.9 +.7 +3.1EqIdxInstl LB 30.86 +.49 +3.8 +4.6 +12.2EqIdxInv LB 30.85 +.49 +3.8 +4.4 +11.9ExtnddDrBdIns CL 16.96 -.05 +.2 -4.3 +3.9ExtnddDrBdInv CL 16.97 -.05 +.2 -4.5 +3.7GrAllcInv AL 12.75 +.11 +1.9 +2.7 +6.8GrEqInstl LG 28.31 +.40 +4.7 +11.9 +14.0GrEqInv LG 28.20 +.39 +4.7 +11.8 +13.8IntlEqInstl FB 15.84 +.08 -.4 +1.5 +7.4IntlEqInv FB 15.85 +.08 -.4 +1.4 +7.1LowDurBdInstl CS 13.27 ... +.2 +.2 +1.1LowDurBdInv CS 13.27 ... +.2 +.1 +.8MediumDurBdIns CI 14.31 -.04 +.1 -2.0 +1.8MediumDurBdInv CI 14.32 -.03 +.1 -2.2 +1.6SmCpEqInstl SB 19.89 +.33 +5.6 +8.1 +8.6SmCpEqInv SB 19.89 +.34 +5.6 +8.0 +8.3ValEqInstl LV 23.19 +.43 +3.7 +1.6 +8.2ValEqInv LV 23.18 +.42 +3.7 +1.4 +7.9

Guinness AtkinsonChinaHK d CH 28.12 +.51 +4.5 +5.9 +8.7/CGlbInvtrsInv LB 47.23 +.44 +2.8 +5.0 +13.8/A

HSBCOppI MG 16.05 +.20 +4.8 +12.5 +10.6/C

Hancock HorizonBrknrdSmCpInv SB 72.13 +1.21 +4.3 +6.1 +10.0

HarborBdInstl CI 11.25 -.03 +.2 -2.0 +2.0/BCnvrtSecInstl d CV 10.90 +.07 +2.3 +6.6 +5.0/DCptlApprecAdmin b LG 77.77 +1.21 +4.8 +14.0 +16.3/ACptlApprecInstl LG 79.22 +1.24 +4.9 +14.1 +16.6/ACptlApprecInv b LG 76.31 +1.19 +4.8 +13.9 +16.2/AHYBdInstl d HY 9.92 +.04 +.4 +.1 +3.6/DIntlAdmin b FB 67.53 -.09 -.7 +.2 +2.6/EIntlGrInstl FG 16.27 +.30 +2.7 +2.9 +8.3/BIntlInstl FB 67.73 -.08 -.7 +.3 +2.8/EIntlInv b FB 67.08 -.09 -.8 +.1 +2.4/ELgCpValInstl LB 15.44 +.22 +2.9 +3.4 +13.0/AMidCpGrInstl MG 11.90 +.22 +6.6 +15.4 +12.7/BMidCpValInstl MV 23.94 +.41 +4.7 +1.7 +7.9/CRlRetInstl IP 9.23 ... +.1 -1.1 +1.8/BSmCpGrInstl SG 15.74 +.11 +3.2 +9.2 +9.1/ESmCpValInstl SB 38.34 +.67 +4.4 +5.6 +14.1/A

Harding LoevnerEmMktsAdv d EM 59.75 +.46 +1.4 +.9 +9.7GlbEqAdv d WS 39.22 +.34 +2.7 +5.5 +12.3IntlEqInstl d FG 23.30 +.05 +.1 +2.3 +8.8

HartfordBalA m MA 24.34 +.18 +2.4 +1.0 +6.4/CBalC m MA 24.31 +.17 +2.3 +.7 +5.6/DBalHLSIA MA 31.43 +.25 +2.5 +1.3 +6.9/BBalHLSIB b MA 31.86 +.26 +2.4 +1.2 +6.7/CBalIncA m CA 14.17 +.06 +1.4 -2.4 +6.3/ABalIncC m CA 13.95 +.05 +1.3 -2.8 +5.5/BBalIncI CA 14.17 +.05 +1.4 -2.4 +6.5/ABalIncR3 b CA 14.21 +.06 +1.4 -2.6 +6.0/ABalIncR4 b CA 14.22 +.05 +1.4 -2.5 +6.3/ACapAppHLSIA LG 50.93 +.89 +4.4 +5.8 +9.3/ECapAppHLSIB b LG 50.16 +.87 +4.4 +5.6 +9.1/EChecksandBalsA m MA 9.67 +.10 +2.8 +2.2 +6.9ChecksandBalsC m MA 9.60 +.10 +2.8 +1.9 +6.2CnsrvAllcA m CA 10.49 +.03 +1.0 +.5 +3.1CorEqA m LG 30.53 +.48 +4.0 +5.9 +11.7/DCorEqC m LG 27.93 +.44 +3.9 +5.6 +10.8/ECorEqY LG 30.93 +.49 +4.0 +6.1 +12.0/DCptlApprecA m LB 40.48 +.82 +5.6 +7.8 +9.4/DCptlApprecC m LB 31.41 +.63 +5.5 +7.5 +8.7/ECptlApprecI LB 40.65 +.82 +5.6 +7.9 +9.8/DCptlApprecY LB 47.02 +.95 +5.6 +8.0 +9.9/DDiscpEqHLSIA LG 16.34 +.26 +4.0 +5.9 +11.9/DDiscpEqHLSIB b LG 16.16 +.26 +4.0 +5.8 +11.6/DDivandGrA m LV 26.10 +.35 +3.4 +1.6 +10.1/ADivandGrC m LV 25.19 +.33 +3.4 +1.2 +9.3/BDivandGrHLSIA LV 24.37 +.34 +3.5 +1.8 +10.6/ADivandGrHLSIB b LV 24.23 +.33 +3.5 +1.6 +10.3/ADivandGrI LV 25.99 +.35 +3.5 +1.7 +10.4/ADivandGrR4 b LV 26.62 +.36 +3.4 +1.6 +10.1/ADivandGrR5 LV 26.74 +.37 +3.5 +1.7 +10.4/ADivandGrY LV 26.74 +.36 +3.4 +1.7 +10.5/AEmMktsLclDbtY XP 5.95 -.02 -2.5 -5.0 +2.9/BEqIncA m LV 19.96 +.20 +2.6 -1.3 +9.6/BEqIncC m LV 19.83 +.20 +2.5 -1.7 +8.7/CEqIncI LV 19.86 +.20 +2.6 -1.2 +9.8/BEqIncY LV 20.16 +.20 +2.6 -1.2 +9.9/BFltngRtA m BL 8.72 +.01 +1.7 +3.8/BFltngRtC m BL 8.71 +.01 +.1 +1.4 +3.1/DFltngRtHiIncA m BL 10.04 +.01 +1.8 +4.1/BFltngRtHiIncC m BL 10.04 +.01 +1.5 +3.3/DFltngRtHiIncI BL 10.05 +.01 +.2 +1.9 +4.3/AFltngRtI BL 8.73 +.01 +1.8 +4.1/BFltngRtY BL 8.71 +.01 +.1 +1.9 +4.2/BGlbAllAsstA m IH 10.75 +.04 +.7 +.2 +5.6GlbCptlApprecA m WS 19.30 +.24 +2.6 +2.7 +5.7/DGlbCptlApprecC m WS 17.63 +.21 +2.4 +2.3 +4.9/EGlbCptlApprecI WS 19.90 +.25 +2.6 +2.8 +6.1/DGlbEqIncA m WS 12.79 +.12 +1.2 +.2 +6.5/DGlbGrHLSIA WS 30.91 +.44 +4.1 +10.8 +14.7/AGlbGrHLSIB b WS 30.58 +.43 +4.0 +10.7 +14.4/AGlbRlAsstY IH 9.70 +.02 +.2 +2.9 +3.9/DGrAllcA m AL 12.76 +.13 +2.3 +3.2 +5.7GrAllcC m AL 12.54 +.13 +2.3 +2.9 +4.9GrOppsA m LG 49.73 +1.02 +7.8 +16.3 +14.5/BGrOppsC m LG 31.92 +.65 +7.8 +15.9 +13.7/CGrOppsHLSIA LG 44.80 +.93 +7.9 +16.6 +15.2/BGrOppsHLSIB b LG 43.00 +.89 +7.9 +16.5 +14.9/BGrOppsI LG 51.95 +1.06 +7.8 +16.5 +14.8/BGrOppsR4 b LG 52.45 +1.08 +7.8 +16.3 +14.5/BGrOppsY LG 55.40 +1.14 +7.9 +16.5 +14.9/BHCA m SH 36.13 +.41 +6.4 +7.8 +6.1/BHCC m SH 29.49 +.34 +6.3 +7.4 +5.3/BHCHLSIA SH 24.26 +.27 +6.4 +8.0 +6.5/AHCI SH 37.91 +.44 +6.4 +7.9 +6.3/BHYA m HY 7.29 +.03 +.6 -.1 +4.0/CHYHLSIA HY 8.18 +.03 +.5 -.2 +4.5/BInflPlusA m IP 10.42 -.01 +.1 -.7 +1.3InflPlusC m IP 9.98 -.01 +.1 -.9 +.6IntlGrA m FG 16.02 +.13 +1.0 +4.4 +7.7/CIntlOppsA m FB 17.01 +.13 +.3 +5.8/BIntlOppsHLSIA FB 17.54 +.14 +.5 +6.5/AIntlOppsHLSIB b FB 17.74 +.14 +.3 +6.2/AIntlOppsI FB 16.92 +.13 +.1 +.5 +6.2/AIntlOppsR4 b FB 17.59 +.14 +.3 +5.9/BIntlOppsR5 FB 17.76 +.14 +.1 +.5 +6.2/AIntlOppsY FB 17.86 +.14 +.1 +.4 +6.3/AIntlSmCoY FR 17.29 +.10 -.4 +1.8 +8.4/DIntlValY FV 17.37 +.12 -2.0 -1.5 +8.6/AMidCpA m MG 33.18 +.59 +5.0 +10.5 +13.4/BMidCpC m MG 24.27 +.44 +5.0 +10.2 +12.6/BMidCpHLSIA MG 44.40 +.80 +5.1 +10.7 +13.8/AMidCpI MG 34.12 +.62 +5.1 +10.7 +13.7/AMidCpR3 b MG 36.85 +.66 +5.0 +10.4 +13.0/BMidCpR4 b MG 38.23 +.69 +5.0 +10.5 +13.4/BMidCpR5 MG 39.24 +.71 +5.1 +10.7 +13.7/AMidCpValA m MB 16.09 +.19 +3.0 +2.4 +6.6/DMidCpValHLSIA MB 12.93 +.15 +3.0 +2.6 +7.0/DMidCpValHLSIB b MB 12.82 +.15 +3.1 +2.6 +6.8/DMidCpY MG 39.58 +.71 +5.1 +10.7 +13.8/AModAllcA m MA 12.33 +.09 +1.7 +1.9 +4.9ModAllcC m MA 12.10 +.09 +1.6 +1.5 +4.1MuniOppsA m MI 8.49 -.01 +.3 +2.8/AMuniOppsC m MI 8.49 -.01 +.2 -.5 +2.0/DMuniOppsI MI 8.51 -.01 +.4 +.1 +3.1/AMuniRlRetA m MI 9.16 ... +.2 +.1 +2.7/BQualityValueA m LV 20.61 +.29 +2.6 +1.1 +6.6/ESchrEMEqI EM 16.49 +.11 -.1 -.9 +9.5/ASchrInStkI FB 13.45 +.11 +1.1 +1.6 +6.4/ASchrUSSCOpI SG 28.64 +.40 +3.9 +5.2 +10.8/DSchrUSSMCOpI MB 15.09 +.25 +3.6 +1.9 +10.0/BShrtDurA m CS 9.73 ... +.2 +1.4/AShrtDurC m CS 9.73 ... +.1 -.3 +.7/DShrtDurI CS 9.74 -.01 +.1 +1.7/ASmCoA m SG 24.36 +.45 +8.0 +15.5 +8.4/ESmCoHLSIA SG 23.74 +.46 +8.4 +16.3 +9.0/ESmCpGrA m SG 61.84 +.80 +6.3 +10.7 +11.2/CSmCpGrHLSIA SG 35.64 +.46 +6.4 +10.9 +11.8/CSmCpGrHLSIB b SG 34.67 +.45 +6.4 +10.8 +11.5/CSmCpGrI SG 63.95 +.83 +6.4 +10.9 +11.5/CSmCpGrY SG 67.34 +.88 +6.4 +11.0 +11.6/CSmMidCpEqHLSIA SB 9.36 +.17 +6.0 +6.2 +9.0/DStkHLSIA LB 82.94 +1.61 +4.7 +4.2 +11.2/BStkHLSIB b LB 82.82 +1.61 +4.7 +4.1 +11.0/CStratIncA m MU 8.57 -.01 -.2 -1.0 +4.3StratIncI MU 8.60 ... -.2 -.8 +4.6TtlRetBdA m CI 10.08 -.02 +.1 -1.9 +2.0TtlRetBdHLSIA CI 11.12 -.02 +.2 -1.8 +2.4TtlRetBdHLSIB b CI 11.05 -.02 +.2 -1.8 +2.2TtlRetBdY CI 10.21 -.02 +.2 -1.7 +2.3USGovtSecHLSIA CI 10.13 ... +.4 -.8 +.9/EUltrShrtBdHLSIA UB 10.11 ... +.2 +.5 +.8/DValHLSIA LV 16.21 +.25 +2.7 +1.0 +8.0/DWldBdA m IB 10.57 -.01 +.5 +1.0 +1.6/DWldBdC m IB 10.38 -.01 +.4 +.7 +.9/EWldBdI IB 10.64 ... +.5 +1.1 +1.9/DWldBdY IB 10.67 ... +.5 +1.1 +2.0/C

HeartlandSelValInv m MV 29.23 +.34 +3.3 +4.1 +9.2/BValInv m SV 43.67 +.38 +2.7 +6.0 +6.2/EValPlusInv m SV 36.37 +.71 +6.4 +9.4 +9.1/D

HennessyCrnrstnGrInv b SB 24.86 +.43 +4.1 +2.9 +8.0/DCrnrstnLgGrInv b LV 12.52 +.27 +4.9 +2.1 +8.3/CCrnrstnMC30Ins MB 20.90 +.46 +4.5 +3.2 +6.8/DCrnrstnMC30Inv b MB 20.32 +.45 +4.5 +3.0 +6.5/DCrnrstnValInv b LV 20.05 +.25 +4.0 +1.8 +10.3/AEqandIncInstl MA 15.10 +.14 +2.0 +.2 +5.6EqandIncInv b MA 15.99 +.15 +1.9 +5.2FocInstl MG 93.56 +1.87 +4.1 +3.2 +9.2/DFocInv b MG 91.01 +1.81 +4.1 +3.0 +8.8/DGasUtilityInv b SU 27.61 -.57 -1.3 -5.6 +2.8/EJapanInstl JS 37.24 +.32 +1.7 +4.0 +15.9/AJapanInv b JS 36.18 +.31 +1.7 +3.8 +15.5/ASmCpFinclInv b SF 26.26 +.55 +5.5 +8.9 +14.9/A

HighlandFIA m CI 12.72 ... +.4 -.3 +2.6GlbAllcA m IH 8.47 +.01 +.2 +2.6 -1.6PremGrEqA m LG 28.38 +.27 +4.2 +4.7 +10.8

HodgesRetail m MG 50.95 +.45 +3.6 +2.8 +12.3/BSmCpRetail m SB 21.39 +.39 +4.5 +10.4 +6.8/E

HomesteadShrtTrmBd CS 5.17 ... +.2 +.4 +1.3/BShrtTrmGovtSec GS 5.13 ... +.3 +.1 +.5/BSmCoStk SB 44.45 +1.12 +2.6 +.8 +7.1/EStkIdx LB 20.95 +.34 +3.9 +4.3 +11.5Val LV 55.79 +.72 +2.9 +1.0 +10.5/A

Hood RiverSmCpGrInstl d SG 42.21 +.61 +6.6 +11.8 +12.3/B

Hotchkis & WileyHYA m HY 11.88 +.03 +.2 +4.5/BHYI d HY 11.95 +.03 +.2 +4.7/ALgCpValA m LV 34.04 +.69 +2.3 +1.8 +9.2/BLgCpValI LV 34.25 +.70 +2.3 +1.9 +9.5/BMidCpValA m MV 39.73 +.79 +2.2 +7.3 +6.3/DMidCpValI MV 40.39 +.81 +2.2 +7.5 +6.6/DSmCpValI SV 65.19 +1.52 +4.7 +7.9 +7.1/EValOppsA m XM 30.89 +.69 +2.7 +4.8 +8.6/BValOppsIns XM 30.87 +.70 +2.7 +4.9 +8.9/B

HussmanStratGr d NE 6.41 +.02 +.2 +2.2 -9.3/EStratTtlRet d TV 11.89 ... +.3 -.9 +2.0/E

ICMSmCo SB 36.26 +.82 +6.4 +9.7 +15.3/A

ICONEngyS EE 12.61 -.18 -3.2 -1.6 -2.7/BNatrlResS SN 16.69 +.15 +2.0 +4.3 +6.4/A

INVESCOAmericanValA m MV 40.02 +.89 +3.4 +7.9 +6.1/EAmericanValC m MV 32.90 +.72 +3.3 +7.5 +5.3/EAsiaPacGrA m PJ 34.87 +.23 +1.7 -1.5 +6.5/EBalRkAllcA m IH 10.96 -.03 +1.4 +1.1 +5.4/BBalRkAllcC m IH 10.44 -.04 +1.3 +.8 +4.6/CBalRkAllcR5 IH 11.13 -.04 +1.4 +1.2 +5.7/ABalRkAllcY IH 11.13 -.03 +1.4 +1.3 +5.7/AChtrA m LB 18.46 +.20 +3.0 +2.3 +5.6/EChtrC m LB 17.33 +.19 +2.9 +1.9 +4.8/EComStkA m LV 27.58 +.45 +2.8 +3.0 +9.7/BComStkC m LV 27.54 +.44 +2.7 +2.6 +8.9/CCorpBdA m TW 7.04 -.02 -3.3 +3.3/BCorpBdC m TW 7.10 -.01 -3.5 +2.6/CDivIncA m LV 23.14 +.24 +2.1 -4.6 +7.6/DDivIncInv b LV 23.36 +.24 +2.1 -4.6 +7.6/DDiversDivA m LV 19.83 +.20 +1.4 -2.2 +6.5/EDiversDivC m LV 19.56 +.20 +1.3 -2.5 +5.7/EDiversDivInv b LV 19.82 +.21 +1.5 -2.1 +6.5/EDvlpngMktsA m EM 34.04 -.06 -2.7 -9.5 +5.3/DEndeavorA m MB 20.01 +.30 +2.3 -.4 +7.4/CEngyA m EE 26.81 +.05 +2.5 +6.6 -4.7/DEngyC m EE 22.92 +.04 +2.5 +6.2 -5.4/DEngyInv b EE 26.70 +.06 +2.5 +6.5 -4.7/DEqWtSP500A m LB 61.96 +1.10 +4.0 +3.3 +10.1/CEqWtSP500C m LB 59.30 +1.04 +4.0 +3.0 +9.4/DEqWtSP500Y LB 62.57 +1.10 +4.1 +3.4 +10.4/CEqandIncA m MA 11.02 +.12 +2.0 +.9 +7.2/BEqandIncC m MA 10.81 +.12 +2.0 +.6 +6.4/CEuropeanGrA m ES 39.59 +.15 -.6 -4.0 +4.4/CEuropeanGrC m ES 36.78 +.13 -.6 -4.3 +3.6/DEuropeanGrInv b ES 39.49 +.15 -.6 -4.0 +4.5/CEuropeanSmCoA m ES 16.48 +.22 +.4 -.6 +11.2/AFltngRtA m BL 7.59 +.01 +.3 +2.1 +3.7/CFltngRtC m BL 7.55 +.01 +.2 +1.8 +3.2/DGlbCorEqA m WS 16.25 +.13 +.6 +.3 +7.0/DGlbGrA m WS 31.71 +.23 +.7 -.8 +4.3/EGlbLwVlEqYldA m WS 14.48 +.19 +3.4 +4.8 +5.5/EGlbRlEsttA m GR 13.57 +.19 +2.0 +.8 +4.6/DGlbSmMidCpGrA m SW 19.82 +.17 +1.6 +.1 +5.1/EGldPrcMtlsA m SP 3.75 +.01 -3.1 -9.9 +2.0/EGrAllcA m AL 16.28 +.13 +1.8 +1.4 +6.4/DGrAllcC m AL 16.09 +.13 +1.8 +1.1 +5.6/DGrandIncA m LV 27.31 +.43 +2.7 +1.6 +9.5/BGrandIncC m LV 26.96 +.42 +2.6 +1.3 +8.7/CHCA m SH 36.82 +.32 +5.5 +3.5 -.6/EHCInv b SH 36.83 +.32 +5.5 +3.5 -.6/EHYA m HY 4.08 +.01 +.1 -.5 +3.3/DHYC m HY 4.07 +.01 +.1 -.8 +2.5/EHYInv b HY 4.08 +.01 +.1 -.5 +3.2/DHYMuniA m HM 10.00 -.02 +.6 +.6 +5.4/AHYMuniC m HM 9.97 -.02 +.5 +.3 +4.6/CIntermTrmMnIncA m MI 11.00 -.01 +.3 -.2 +2.6/BIntlAllcA m FB 11.97 +.07 -1.0 -2.0 +4.4/DIntlGrA m FG 34.99 +.08 -1.4 -3.6 +2.8/EIntlGrC m FG 32.11 +.08 -1.4 -3.8 +2.1/EIntlGrR5 FG 35.56 +.09 -1.3 -3.4 +3.2/EIntlSmCoA m FQ 18.89 +.16 -.3 -2.3 +7.8/DLtdTrmMnIncA m MS 11.20 ... +.3 -.1 +1.1/BMidCpCorEqA m MB 21.42 +.21 +2.0 -.5 +5.5/EMidCpCorEqC m MB 12.66 +.13 +1.9 -.9 +4.7/EMidCpGrA m MG 41.62 +.58 +3.9 +10.2 +8.2/EMidCpGrC m MG 31.07 +.42 +3.8 +9.9 +7.4/EModAllcA m MA 13.67 +.08 +1.4 +.8 +5.2/DModAllcC m MA 13.54 +.08 +1.3 +.4 +4.4/EMuniIncA m ML 13.19 -.03 +.3 -.2 +3.3/BNYTxFrIncA m MY 15.32 -.02 +.4 -.4 +2.6/CPETxFrIncA m MP 16.11 -.02 +.4 -.1 +3.0/BQualIncA m CI 11.53 -.04 -2.0 +1.2/DRlEsttA m SR 20.87 +.21 +3.2 -1.6 +6.3/BRlEsttC m SR 20.73 +.20 +3.1 -2.0 +5.5/CSP500IdxA m LB 30.21 +.49 +4.2 +4.6 +11.8/BSP500IdxC m LB 29.11 +.47 +4.2 +4.2 +11.0/CSP500IdxY LB 30.58 +.49 +4.2 +4.7 +12.1/ASelCoA m SB 18.92 +.27 +1.3 +.7 +8.6/DShTBdA m CS 8.48 -.01 +.2 -.1 +1.3/BShTBdC b CS 8.48 ... +.1 -.3 +1.0/CSmCpDiscvA m SG 10.94 +.19 +5.2 +13.3 +9.2/ESmCpEqA m SB 16.41 +.27 +4.9 +6.9 +6.6/ESmCpGrA m SG 41.86 +.65 +4.8 +12.2 +12.3/BSmCpGrInv b SG 44.00 +.69 +4.8 +12.2 +12.3/BSmCpGrR b SG 38.76 +.61 +4.8 +12.1 +12.0/CSmCpGrR5 SG 47.22 +.74 +4.8 +12.4 +12.7/BSmCpValA m SV 19.61 +.54 +3.6 +3.4 +7.9/DSmCpValC m SV 14.05 +.39 +3.5 +3.0 +7.1/ESummitP b LG 22.18 +.30 +4.5 +11.5 +14.4/BTechA m ST 50.97 +.46 +4.7 +15.2 +16.1/ETechInv b ST 50.69 +.46 +4.8 +15.3 +16.2/ETechSectA m ST 25.49 +.23 +4.7 +15.4 +16.1/EUSGovtA m GI 8.62 -.02 +.2 -1.4 +.7/B

IVAIntlA m FQ 17.67 +.12 -.5 -.9 +4.1/EIntlI d FQ 17.70 +.11 -.5 -.8 +4.4/EWldwideA m IH 18.85 +.13 -.2 -.1 +4.8/CWldwideC m IH 18.41 +.12 -.2 -.4 +4.1/CWldwideI d IH 18.92 +.13 -.1 +5.1/B

IntrepidEnduranceInv m SV 13.95 +.01 +.4 -1.4 +1.0/E

361MgdFutsStratI 11.55 +.01 +.4 -1.4 -1.1/B

InvestEdBal m MA 11.88 +.09 +1.9 +2.0 +6.0/CCnsrv m CA 10.78 +.05 +1.3 +.9 +3.5/DGr m AL 12.95 +.11 +2.1 +2.7 +7.5/C

IronBridgeSMIDCp MG 12.65 +.27 +4.9 +11.4 +10.8/CSmCp SG 19.11 +.36 +5.3 +11.6 +10.0/D

Ironclad FundsMgdRk d XR 10.84 ... +.6 +6.4 +3.3/C

IvyAsstStratA m IH 24.77 +.13 +1.7 +3.8 +1.5/EAsstStratB m IH 23.22 +.13 +1.7 +3.5 +.7/EAsstStratC m IH 23.39 +.13 +1.7 +3.5 +.8/EAsstStratI IH 25.10 +.13 +1.7 +3.9 +1.8/EAsstStratY b IH 24.84 +.14 +1.8 +3.8 +1.5/EBalA m MA 25.68 +.23 +3.1 +3.3 +4.5/EBalC m MA 25.45 +.22 +3.0 +3.0 +3.8/ECorEqA m LG 15.84 +.28 +4.8 +8.3 +9.7/ECundillGlbValA m WS 18.54 +.34 -.6 -1.9 +4.0/EEmMktsEqA m EM 20.21 -.03 -1.2 -4.1 +6.6/CEmMktsEqC m EM 17.33 -.02 -1.3 -4.3 +5.8/DEmMktsEqI EM 20.88 -.03 -1.2 -3.9 +7.0/CEngyA m EE 12.84 -.18 -3.4 +3.7 -3.5/CEuropeanOppsA m ES 33.53 +.18 -.2 +2.7 +4.7/BGlbBdA m MU 9.58 -.01 -.1 -1.2 +2.1/DGlbBdI MU 9.58 -.01 -1.1 +2.3/CGlbGrA m WS 49.67 +.71 +3.2 +9.1 +8.4/CGlbGrI WS 50.70 +.72 +3.2 +9.2 +8.8/BGlbIncAllcA m IH 15.49 +.02 +.8 -.5 +3.8/DGlbIncAllcI IH 15.64 +.03 +.8 -.4 +4.1/CHiIncA m HY 7.50 +.01 +.9 +2.0 +4.9/AHiIncC m HY 7.50 +.01 +.9 +1.7 +4.2/BHiIncI HY 7.50 +.01 +1.0 +2.1 +5.2/AHiIncY b HY 7.50 +.01 +.9 +2.0 +4.9/AIntlCorEqA m FB 20.30 +.10 -.8 +.3 +4.2/DIntlCorEqC m FB 18.03 +.08 -.9 +.1 +3.4/EIntlCorEqI FB 20.43 +.09 -.8 +.5 +4.5/CIntlCorEqY b FB 20.44 +.10 -.8 +.4 +4.2/DLgCpGrA m LG 24.59 +.37 +4.9 +13.0 +14.7/BLgCpGrC m LG 20.46 +.31 +4.9 +12.7 +13.9/CLgCpGrI LG 25.85 +.39 +5.0 +13.2 +15.0/BLtdTrmBdA m CS 10.62 ... +.2 -.7 +1.0/CLtdTrmBdI CS 10.62 ... +.3 -.6 +1.2/BMgdIntlOppsA m FB 11.97 +.05 -.2 +.7 +4.8/CMicroCpGrA m SG 30.56 +.20 +8.1 +20.9 +8.3/EMidCpGrA m MG 26.13 +.39 +5.8 +14.0 +11.6/BMidCpGrC m MG 22.23 +.33 +5.7 +13.7 +10.8/CMidCpGrI MG 28.15 +.42 +5.8 +14.2 +11.9/BMidCpGrY b MG 27.30 +.41 +5.8 +14.0 +11.6/BMuniBdA m MI 11.69 -.01 +.2 -.1 +2.2/CMuniHiIncA m HM 5.05 -.01 +.4 +1.0 +3.0/EMuniHiIncC m HM 5.05 -.01 +.3 +.6 +2.2/EMuniHiIncI HM 5.05 -.01 +.4 +1.1 +3.2/ENaturalResA m SN 15.39 -.02 -1.8 -1.8 -2.2/DNaturalResI SN 16.11 -.02 -1.8 -1.6 -1.6/DSciAndTechA m ST 71.76 +.90 +7.8 +12.9 +11.4/ESciAndTechC m ST 61.64 +.77 +7.7 +12.5 +10.6/ESciAndTechY b ST 75.68 +.95 +7.8 +12.9 +11.4/ESciandTechI ST 78.95 +.99 +7.8 +13.0 +11.7/ESciandTechR b ST 69.90 +.87 +7.8 +12.7 +11.0/ESecCrBdA m CI 10.46 -.02 +.3 -1.7 +2.3/ASecReEsSecsA m SR 23.65 +.27 +3.1 -2.1 +5.3/CSecReEsSecsY b SR 23.69 +.27 +3.1 -2.1 +5.5/CSmCpGrA m SG 20.37 +.46 +5.7 +14.3 +14.1/ASmCpGrC m SG 16.34 +.36 +5.6 +13.9 +13.4/BSmCpGrInstl SG 26.64 +.60 +5.7 +14.4 +14.5/ASmCpGrY b SG 25.14 +.56 +5.7 +14.3 +14.2/ASmCpValA m SB 20.76 +.47 +6.6 +9.3 +14.4/ATxMgdEqA m LG 27.70 +.39 +4.9 +12.2 +13.1/CValA m LV 24.48 +.33 +4.7 +3.0 +6.7/E

JPMorganCATaxFrBdI MF 10.45 +.02 +.5 -.2 +1.9CPBondA m CI 8.04 -.01 +.2 -1.9 +1.9CPBondC m CI 8.08 -.01 +.3 -2.1 +1.2CPBondI CI 8.03 -.01 +.4 -1.6 +2.1CPBondR6 CI 8.04 -.01 +.4 -1.6 +2.2CoreBondA m CI 11.25 -.02 +.3 -1.8 +1.5CoreBondC m CI 11.32 -.03 +.2 -2.1 +.8CoreBondI CI 11.24 -.02 +.3 -1.7 +1.7CoreBondR5 CI 11.23 -.02 +.3 -1.6 +1.8CoreBondR6 CI 11.25 -.03 +.3 -1.6 +1.9DiversifiedA m MA 17.70 +.14 +1.4 +.3 +6.1DiversifiedI MA 17.81 +.15 +1.4 +.5 +6.3DiversifiedL MA 17.78 +.14 +1.4 +.5 +6.6EmMktsEqA m EM 28.04 -.03 -.5 -3.6 +9.9EmMktsEqI EM 28.73 -.02 -.5 -3.6 +10.1

EmMktsEqL EM 28.93 -.03 -.5 -3.5 +10.3EqIncA m LV 17.27 +.28 +3.8 +1.3 +10.0EqIncI LV 17.57 +.29 +3.7 +1.4 +10.3EquityIndexA m LB 42.70 +.70 +3.9 +4.3 +11.6EquityIndexC m LB 42.27 +.68 +3.8 +4.0 +10.9EquityIndexI LB 42.76 +.70 +3.9 +4.4 +11.9GovernmentBondI GI 10.22 -.01 +.4 -1.4 +1.1GrowthAdvtgA m LG 22.30 +.36 +5.3 +13.0 +15.1GrowthAdvtgI LG 22.95 +.38 +5.3 +13.1 +15.3GrowthAndIncA m LV 51.30 +.88 +3.8 +2.2 +9.9HighYieldA m HY 7.21 +.03 +.5 +3.8HighYieldC m HY 7.22 +.03 +.4 -.3 +3.3HighYieldI HY 7.25 +.03 +.5 +.1 +4.0HighYieldR6 HY 7.25 +.03 +.5 +.2 +4.2IntermTxFrBdA m MI 10.82 +.01 +.4 -.5 +1.6IntermTxFrBdI MI 10.63 +.01 +.4 -.5 +1.9IntlEqA m FB 17.80 +.04 -.5 -1.1 +4.9IntlEqI FB 18.08 +.05 -.4 -1.0 +5.1IntlRsrchEnhEqA m FB 18.70 +.16 -.9 -.2 +5.0IntlRsrchEnhEqI FB 18.93 +.17 -.9 -.1 +5.2IntlValueA m FV 13.99 +.10 -2.1 -1.8 +3.1IntlValueI FV 14.34 +.11 -2.1 -1.7 +3.4IntlValueL FV 14.27 +.11 -2.1 -1.7 +3.5IntrepidAmrA m LB 42.44 +.71 +4.5 +6.1 +10.9IntrepidAmrI LB 43.66 +.73 +4.6 +6.2 +11.2IntrepidErpnA m ES 26.63 +.32 +.5 +.2 +3.7IntrepidErpnI ES 27.15 +.33 +.6 +.3 +4.0IntrepidErpnL ES 27.39 +.34 +.6 +.3 +4.2IntrepidGrR5 LG 61.11 +1.06 +5.2 +8.9 +14.5IntrepidGrowthA m LG 60.89 +1.05 +5.2 +8.7 +14.0IntrepidGrowthI LG 61.86 +1.07 +5.2 +8.8 +14.3IntrepidIntlA m FB 22.03 +.20 -.7 +.3 +4.8IntrepidMidCapA m MB 23.32 +.36 +3.3 +3.1 +7.4IntrepidMidCapI MB 24.60 +.39 +3.3 +3.2 +7.7IntrepidValueA m LV 35.73 +.50 +3.5 +3.8 +7.8IntrepidValueI LV 35.93 +.51 +3.6 +3.9 +8.0IntrepidValueR5 LV 36.04 +.51 +3.6 +4.0 +8.2InvCnsrvGrA m CA 12.73 +.05 +1.0 +.3 +4.0InvCnsrvGrC m CA 12.67 +.05 +1.0 +.1 +3.4InvCnsrvGrI CA 12.80 +.04 +1.1 +.4 +4.3InvGrIncA m AL 17.79 +.17 +2.2 +2.3 +7.2InvGrIncC m AL 17.26 +.16 +2.1 +2.1 +6.7InvGrIncI AL 17.51 +.16 +2.2 +2.4 +7.5InvestorBalA m MA 15.56 +.11 +1.6 +1.3 +5.8InvestorBalC m MA 15.30 +.10 +1.6 +1.0 +5.2InvestorBalI MA 15.59 +.11 +1.6 +1.4 +6.0InvestorGrowthA m XM 21.36 +.27 +2.7 +3.1 +9.0InvestorGrowthC m XM 19.95 +.24 +2.6 +2.8 +8.3InvestorGrowthI XM 21.82 +.27 +2.7 +3.3 +9.2LCapGrA m LG 43.29 +.65 +4.9 +14.6 +15.5LCapGrI LG 43.71 +.66 +5.0 +14.7 +15.7LargeCapValueA m LV 15.66 +.31 +3.1 -.8 +10.7LargeCapValueI LV 15.41 +.32 +3.2 -.7 +11.0LtdDurBdA m CS 9.97 ... +.2 +.3 +1.0LtdDurBdI CS 9.97 ... +.2 +.4 +1.2LtdDurBdR6 CS 9.99 ... +.2 +.5 +1.4MCapValA m MB 39.75 +.79 +2.9 +.4 +7.0MCapValC m MB 38.18 +.76 +2.9 +.2 +6.4MCapValI MB 40.21 +.80 +3.0 +.6 +7.3MCapValL MB 40.72 +.82 +3.0 +.7 +7.5MidCapEquityI MG 53.55 +.99 +3.6 +4.8 +8.7MidCapGrowthA m MG 31.91 +.53 +4.1 +9.0 +9.3MidCapGrowthC m MG 25.23 +.42 +4.1 +8.7 +8.8MidCapGrowthI MG 36.67 +.62 +4.2 +9.1 +9.7MktExpnEnhIdxA m SB 12.07 +.23 +5.3 +6.1 +11.2MktExpnEnhIdxI SB 12.24 +.24 +5.4 +6.3 +11.5MortgBackedScA m CI 11.19 -.02 +.3 -.8 +1.7MortgBackedScI CI 10.91 -.02 +.4 -.7 +1.9MortgBackedScR6 CI 10.91 -.01 +.3 -.8 +2.0NYTxFrBdA m MN 6.69 ... +.4 -.6 +1.5NYTxFrBdC m MN 6.68 ... +.2 -.9 +.8NYTxFrBdI MN 6.72 ... +.4 -.5 +1.7RsrchMktNetrlL NE 15.12 -.10 -.1 +.2 +.4ScapEqA m SB 53.09 +1.06 +4.1 +6.5 +11.7ScapEqC m SB 39.62 +.78 +4.0 +6.2 +11.2ScapEqI SB 61.27 +1.22 +4.1 +6.6 +12.0ScapEqR5 SB 61.44 +1.23 +4.1 +6.7 +12.3ShDurBdA m CS 10.66 ... +.2 -.3 +.3ShDurBdI CS 10.68 ... +.2 -.2 +.5ShDurBdR6 CS 10.68 ... +.2 -.1 +.8SmCpBldA m SG 27.11 +.49 +6.9 +16.5 +16.9SmCpBldI SG 31.04 +.56 +6.9 +16.7 +17.2SmallCapCoreR5 SB 59.03 +.77 +6.4 +10.6 +11.5SmallCapGrowthA m SG 18.85 +.36 +6.8 +16.4 +16.7SmallCapGrowthI SG 20.79 +.40 +6.8 +16.5 +17.0SmallCapGrowthL SG 21.40 +.41 +6.8 +16.6 +17.2SmallCapValueA m SV 31.22 +.54 +6.4 +8.0 +9.6SmallCapValueI SV 33.11 +.58 +6.4 +8.1 +9.8SmallCapValueR5 SV 33.14 +.58 +6.4 +8.2 +10.0SmallCapValueR6 SV 33.18 +.58 +6.4 +8.2 +10.1SmtRetr2020A m TE 19.69 +.10 +1.2 +.2 +5.2SmtRetr2020I TE 19.77 +.11 +1.2 +.2 +5.3SmtRetr2020R5 TE 19.79 +.10 +1.3 +.3 +5.4SmtRetr2030A m TH 21.51 +.17 +1.7 +.9 +6.6SmtRetr2030I TH 21.58 +.18 +1.6 +1.0 +6.7SmtRetr2030R5 TH 21.63 +.18 +1.7 +1.0 +6.9SmtRetr2040A m TJ 22.80 +.24 +2.1 +1.3 +7.5SmtRetr2040I TJ 22.88 +.25 +2.1 +1.4 +7.6SmtRetr2040R5 TJ 22.94 +.25 +2.0 +1.4 +7.8SmtRetrIncI RI 18.51 +.07 +1.0 -.1 +4.3SmtRetrIncR5 RI 18.55 +.08 +1.1 +4.4TaxAwareEqI LG 35.11 +.56 +4.6 +4.8 +11.5TaxAwrRlRetI MS 9.41 +.02 +.4 +.5 +2.2TaxFreeBondA m ML 11.82 -.01 +.4 -.7 +2.7TaxFreeBondI ML 11.77 -.01 +.4 -.6 +2.9USEquityA m LB 16.87 +.26 +3.8 +3.7 +10.4USEquityC m LB 16.36 +.26 +3.7 +3.4 +9.9USEquityI LB 16.92 +.27 +3.8 +3.8 +10.6USEquityL LB 16.94 +.26 +3.7 +3.8 +10.8USEquityR5 LB 16.95 +.27 +3.8 +3.9 +10.8USLCpCrPlsA m LB 30.93 +.47 +4.3 +4.3 +9.8USLCpCrPlsC m LB 29.45 +.44 +4.3 +4.0 +9.3USLCpCrPlsI LB 31.35 +.48 +4.3 +4.4 +10.1USLCpCrPlsR5 LB 31.49 +.48 +4.4 +4.4 +10.3USRsrchEnhEqI LB 29.26 +.51 +3.8 +3.3 +9.0USRsrchEnhEqL LB 29.22 +.52 +3.9 +3.3 +9.1USRsrchEnhEqR6 LB 29.23 +.51 +3.9 +3.3 +9.2USSmallCompI SB 20.23 +.26 +5.8 +8.0 +9.2USSmallCompL SB 20.22 +.26 +5.9 +8.1 +9.4ValueAdvtgA m LV 36.00 +.73 +3.3 +.1 +7.5ValueAdvtgC m LV 35.83 +.72 +3.3 -.1 +7.0ValueAdvtgI LV 36.23 +.74 +3.4 +.2 +7.8ValueAdvtgL LV 36.24 +.74 +3.4 +.2 +8.0

James AdvantageBalGldRnR b CA 23.81 +.22 +2.1 -.9 +2.2/E

Janus HendersonBalancedC m MA 34.07 +.40 +3.8 +4.8 +8.0/ABalancedS b MA 34.39 +.41 +3.9 +5.0 +8.5/ABalancedT MA 34.45 +.41 +3.9 +5.1 +8.8/AContrarianT MB 21.15 +.36 +6.6 +12.0 +5.2/EEnterpriseS b MG 126.64 +2.24 +4.7 +10.5 +14.3/AEnterpriseT MG 129.44 +2.29 +4.7 +10.6 +14.6/AEuropeanFocusA m ES 33.11 +.12 -2.2 -4.6 -2.1/EEuropeanFocusC m ES 31.02 +.11 -2.2 -4.9 -2.9/EFlexibleBondT CI 10.01 -.03 +.1 -2.1 +1.1/DFortyA m LG 35.51 +.48 +4.7 +12.5 +15.0/BFortyS b LG 34.19 +.46 +4.7 +12.4 +14.9/BGlobalEqIncA m FV 7.57 +.01 -2.1 -3.8 +4.4/BGlobalEqIncC m FV 7.51 +.01 -2.1 -4.1 +3.6/CGlobalLifeSciT SH 59.68 +.33 +5.1 +9.2 +2.6/CGlobalResearchT WS 83.05 +.86 +3.1 +5.5 +7.8/CGlobalSelectT WS 17.56 +.32 +2.3 +4.2 +7.9/CGlobalTechT ST 35.57 +.37 +4.8 +16.0 +23.7/BGrowthAndIncT LB 57.39 +1.19 +5.6 +4.6 +13.8/AHigh-YieldT HY 8.23 +.02 +.3 -.4 +4.2/BMidCapValueS b MV 17.14 +.16 +2.4 +.5 +9.2/BMidCapValueT MV 17.02 +.16 +2.4 +.7 +9.4/BOverseasS b FB 33.66 +.63 +.7 +3.1 +1.8/EOverseasT FB 33.69 +.63 +.7 +3.2 +2.1/EResearchT LG 50.24 +.69 +4.6 +8.2 +11.4/DShort-TermBondT CS 2.98 ... +.2 -.1 +.7/DSmallCapValueL SV 24.14 +.41 +4.1 +2.2 +11.4/ASmallCapValueT SV 23.42 +.39 +4.0 +2.0 +11.1/BVITBalInstl MA 35.58 +.42 +3.8 +5.1 +8.9/AVITEntrprsInstl MG 78.51 +1.43 +4.9 +11.1 +15.5/AVITFlexBdInstl CI 11.45 -.02 +.3 -2.1 +1.2/DVITFortyInstl LG 45.07 +.61 +4.8 +13.4 +15.8/AVITGlRsrchInstl WS 54.04 +.56 +3.1 +5.5 +7.9/CVITOvrsInstl FB 33.08 +.62 +.7 +3.4 +2.3/EVITRsrchInstl LG 39.55 +.55 +4.6 +8.3 +11.2/DVentureT SG 86.30 +1.72 +6.3 +13.0 +11.8/C

JensenQualGrI LG 49.46 +1.01 +5.3 +6.3 +14.2/BQualGrJ b LG 49.43 +1.01 +5.3 +6.2 +13.9/B

John HancockAbsRetCcyI CR 8.91 -.11 -2.6 -7.1 +1.9/CAbsRetCcyR6 CR 9.00 -.11 -2.6 -7.0 +2.0/CBalA m MA 20.61 +.19 +2.6 +1.1 +6.4/CBalC m MA 20.57 +.20 +2.5 +.8 +5.7/DBalI MA 20.60 +.19 +2.6 +1.2 +6.7/BBdA m CI 15.34 -.04 +.1 -2.1 +2.0/BBdC m CI 15.35 -.03 +.2 -2.4 +1.4/DBdI CI 15.35 -.03 +.2 -2.0 +2.4/ABdR6 CI 15.37 -.04 +.2 -2.0 +2.5/ACATxFrIncA m MC 10.69 -.02 +.4 -.7 +3.1/BClassicValA m LV 34.14 +.59 +2.2 +1.2 +9.8/BClassicValI LV 34.22 +.59 +2.2 +1.3 +10.1/ACorBd1 b CI 12.61 -.03 +.3 -2.3 +1.2/DCptlAprc1 b LG 18.24 +.29 +4.9 +14.1 +16.6/ACptlAprcNAV LG 18.29 +.29 +4.9 +14.2 +16.7/ADiscpValA m LV 22.73 +.37 +2.2 +.9 +8.6/CDiscpValC m LV 21.37 +.34 +2.2 +.6 +7.8/DDiscpValI LV 22.06 +.35 +2.3 +1.0 +8.9/CDiscpValMCA m MB 22.90 +.34 +2.5 +2.0 +9.6/BDiscpValMCC m MB 22.94 +.34 +2.5 +1.7 +8.7/CDiscpValMCI MB 23.80 +.35 +2.5 +2.1 +9.9/BDiscpValMCR2 b MB 23.70 +.35 +2.5 +1.9 +9.4/BDiscpValMCR6 MB 23.80 +.36 +2.5 +2.2 +10.0/BDiscpValR4 b LV 22.06 +.36 +2.3 +1.0 +8.7/CDiscpValR5 LV 22.09 +.35 +2.3 +1.0 +8.9/CDiscpValR6 LV 22.09 +.35 +2.3 +1.0 +9.0/CEmMktsNAV EM 11.82 +.03 -.6 -2.1 +7.3/CEqInc1 b LV 20.59 +.39 +2.9 +1.1 +9.3/BFdmtlLgCpCorA m LB 50.21 +.94 +3.0 +2.8 +11.2/BFdmtlLgCpCorC m LB 44.70 +.83 +2.9 +2.5 +10.4/CFdmtlLgCpCorI LB 52.45 +.98 +3.0 +3.0 +11.5/BFinclIndsA m SF 20.73 +.36 +2.2 +3.8 +9.9/CFltngRtIncA m BL 8.45 ... +.1 +1.7 +2.6/EFltngRtIncC m BL 8.49 ... +.1 +1.3 +1.9/EFltngRtIncI BL 8.45 ... +.2 +1.8 +2.9/EGlbAbsRetStrA m GY 10.12 +.04 -.9 -3.3 -1.3GlbAbsRetStrC m GY 9.96 +.04 -.9 -3.6 -2.0GlbAbsRetStrI GY 10.21 +.04 -.8 -3.0 -1.0GlbAbsRetStrR6 GY 10.23 +.04 -.8 -3.0 -.9GlbholderYldA m WS 11.24 +.06 +.4 -3.9 +4.5/EGlbholderYldC m WS 11.24 +.06 +.4 -4.2 +3.8/EGlbholderYldI WS 11.28 +.06 +.4 -3.8 +4.8/EGovtIncA m GI 9.03 -.03 +.2 -2.0 +.3/DHY1 b HY 8.14 +.02 +.6 +.4 +4.0/CHYA m HY 3.42 +.01 +.5 -.3 +4.4/BHYI HY 3.42 +.01 +.5 +.1 +4.7/AHYMuniBdA m HM 7.91 -.01 +.2 +.1 +3.8/DIncA m MU 6.24 -.01 -.4 -1.9 +1.6/EIncC m MU 6.24 -.01 -.4 -2.2 +.9/EIncI MU 6.23 ... -.3 -1.8 +2.0/DIntlGrA m FG 29.41 +.30 +2.0 +6.4 +10.4/AIntlGrI FG 29.49 +.31 +2.0 +6.5 +10.7/AIntlSmCp1 b FA 23.24 +.24 -.4 +2.5 +6.5IntlVal1 b FV 17.12 +.11 -.4 +4.2/CIntlValNAV FV 17.07 +.11 -.4 +4.2/BInvmGradeBdA m CI 10.13 -.02 +.3 -1.9 +1.6/CMidCpStk1 b MG 24.64 +.47 +7.0 +15.3 +12.1/B

Continued from previous page

Mutual Funds

Continued on next page

Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk

Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk

Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk

Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk

MONEY & MARKET$Page 25 www.sunnewspapers.net The Sun/Saturday, June 9, 2018

MlMg2010Lftm1 b TA 9.18 +.04 +.8 +4.8MlMg2015Lftm1 b TD 9.66 +.05 +.9 +.4 +5.3MlMg2015LftmA m TD 9.67 +.05 +.9 +.3 +4.9MlMg2020Lftm1 b TE 10.56 +.07 +1.2 +1.1 +6.0MlMg2020LftmA m TE 10.57 +.07 +1.2 +.9 +5.6MlMg2025Lftm1 b TG 11.33 +.09 +1.4 +1.6 +6.9MlMg2025LftmA m TG 11.36 +.08 +1.4 +1.4 +6.5MlMg2030Lftm1 b TH 11.75 +.11 +1.7 +2.2 +7.6MlMg2030LftmA m TH 11.77 +.10 +1.7 +2.1 +7.2MlMg2035Lftm1 b TI 12.36 +.13 +2.1 +2.7 +8.3MlMg2035LftmA m TI 12.28 +.13 +2.0 +2.6 +7.8MlMg2040Lftm1 b TJ 12.53 +.14 +2.1 +3.1 +8.7MlMg2040LftmA m TJ 12.46 +.14 +2.1 +2.9 +8.4MlMg2045Lftm1 b TK 12.38 +.14 +2.2 +3.2 +8.8MlMg2045LftmA m TK 12.30 +.14 +2.2 +3.0 +8.5MlMg2050Lftm1 b TN 13.21 +.15 +2.2 +3.1 +8.8MltIdx2020Prs1 b TE 11.55 +.02 +.7 -.9 +3.0/EMltIdx2025Prs1 b TG 13.01 +.05 +1.2 +.2 +4.8/EMltIdx2030Prs1 b TH 14.08 +.09 +1.6 +1.1 +6.4/CMltIdx2035Prs1 b TI 14.74 +.12 +1.9 +1.7 +7.3MltIdx2040Prs1 b TJ 15.15 +.15 +2.2 +2.3 +8.1/BMltIdx2045Prs1 b TK 15.32 +.15 +2.2 +2.4 +8.4/CMltIdx2050Prs1 b TN 13.63 +.14 +2.3 +2.5 +8.5/BMltIdxIncPrs1 b RI 10.99 +.01 +.5 -.6 +2.2/EMltMgLsAgr1 b XM 17.10 +.22 +2.4 +3.7 +8.8MltMgLsAgrA m XM 17.15 +.21 +2.4 +3.6 +8.4MltMgLsAgrC m XM 17.15 +.22 +2.3 +3.3 +7.6MltMgLsBl1 m MA 15.49 +.12 +1.4 +1.3 +5.8MltMgLsBl5 MA 15.41 +.12 +1.5 +1.5 +6.2MltMgLsBlA b MA 15.40 +.12 +1.4 +1.5 +6.1MltMgLsBlC m MA 15.47 +.12 +1.3 +1.0 +5.0MltMgLsBlR6 MA 15.40 +.12 +1.4 +1.4 +6.2MltMgLsCns1 b XY 12.85 +.02 +.2 -1.0 +3.2MltMgLsCnsA m XY 12.87 +.02 +.2 -1.2 +2.8MltMgLsCnsC m XY 12.85 +.01 +.1 -1.5 +2.1MltmgLsMd1 b CA 13.76 +.07 +.8 +4.6MltmgLsMdA m CA 13.79 +.06 +.7 -.1 +4.3MltmgLsMdC m CA 13.77 +.05 +.7 -.4 +3.5MltmgrLsGr1 b AL 16.52 +.17 +1.9 +2.5 +7.4MltmgrLsGr5 AL 16.50 +.17 +1.9 +2.6 +7.5MltmgrLsGrA m AL 16.57 +.16 +1.8 +2.4 +7.0MltmgrLsGrC m AL 16.55 +.17 +1.8 +2.1 +6.3NatrlRes1 b SN 13.32 +.05 +.5 +4.3 +1.7/CRegionalBankA m SF 30.28 +.68 +3.9 +9.7 +19.6/ARegionalBankC m SF 28.73 +.64 +3.9 +9.4 +18.8/ARlEsttSec1 b SR 12.35 +.15 +3.0 -.3 +7.1/ASmCoVal1 b SB 29.86 +.49 +3.9 +4.9 +13.3/AStratIncOppsA m MU 10.49 +.01 -.3 -2.0 +2.3/DStratIncOppsC m MU 10.49 +.01 -.4 -2.3 +1.6/EStratIncOppsI MU 10.49 +.01 -.3 -1.9 +2.6/CTtlRetNAV CI 13.22 -.02 +.3 -2.0 +1.9/BTxFrBdA m ML 9.62 -.02 +.3 -.5 +2.5/DUSGlbLdrsGrA m LG 49.23 +.86 +4.3 +8.4 +12.5/DUSGlbLdrsGrI LG 52.78 +.92 +4.3 +8.5 +12.8/CsBlueChipGr1 b LG 41.49 +.62 +4.5 +14.6 +18.0/A

KLAllcInstl IH 15.10 +.15 +1.2 -.5 +6.0/A

KeeleySmCpDivValI SV 19.83 +.31 +4.9 +6.8 +11.2/BSmCpValA m SB 33.81 +.75 +5.4 +7.0 +5.4/ESmCpValI SB 34.29 +.76 +5.4 +7.1 +5.7/E

KellnerSmMidCpValI SB 15.21 +.27 +3.8 +5.3 +9.3/C

KineticsInternetNoLoad d LG 47.61 +.77 -.3 -8.8 +10.7/EParadigmInstl d MG 56.08 +.47 +4.1 +15.3 +15.9/AParadigmNoLoad d MG 55.69 +.47 +4.1 +15.3 +15.6/ASmCptlOppsNLd d SB 61.13 +.21 +3.3 +19.3 +15.5/A

Kirr MarbachPtnrsVal m MG 25.49 +.62 +3.3 +2.2 +6.5/E

LKCMEqInstl d LG 28.10 +.46 +4.8 +8.0 +11.6/DFI d TW 10.52 -.01 +.2 -1.0 +1.4/ESmCptlEqIns d SG 20.82 +.46 +6.4 +12.9 +8.6/E

LSVValEq LV 29.21 +.49 +3.6 +.9 +10.3/A

LaudusIntlMktMtrsInv FG 27.00 +.24 +.4 +1.8 +8.4/BIntlMktMtrsSel FG 26.97 +.24 +.5 +1.9 +8.5/BMndrnEmergMkts EM 8.20 +.04 -1.3 -4.1 +3.0/EMndrnIntlGvIIns IB 10.00 -.02 -.5 +3.5/AUSLgCpGr LG 22.37 +.38 +4.9 +15.6 +15.9/A

LazardCptAltrOpStrIns TV 10.55 +.08 +.8 -.5 +5.8/BDevMEqIns EM 14.09 +.04 -.1 -2.7 +11.1/AEMDbtInstl EB 7.84 -.03 -1.3 -4.6 +3.0/DEMEqBlndInstl EM 12.33 +.03 -.9 -4.6 +8.1/BEMEqInstl EM 18.56 -.08 -3.5 -7.3 +5.0/DEMEqOpen b EM 19.08 -.08 -3.5 -7.4 +4.7/DEMMltAsstInstl EM 9.22 +.01 -1.1 -5.1 +3.7/EGlbLtdInfrsIns XO 15.60 -.08 -2.2 -2.3 +10.1/AGlbLtdInfrsOpn b XO 15.60 -.09 -2.3 -2.4 +9.8/AIntlEqInstl FB 19.62 +.16 -.2 +.1 +3.5/DIntlEqOpen b FB 19.82 +.16 -.2 -.1 +3.2/EIntlStratEqIns FG 16.25 +.15 +.4 +3.5 +5.2/EIntlStratEqOpen b FG 16.36 +.14 +.4 +3.3 +4.9/EUSCorpIncInstl HY 4.73 +.01 +.2 -1.3 +3.3/DUSEqConcntrIns LB 16.07 +.27 +4.5 +5.0 +10.0/DUSSmMidCpEqIns SG 15.55 +.33 +4.0 +6.1 +9.0/E

Lee Financial GroupHawaiiMuniInv b SI 10.92 -.02 +.2 -.8 +1.7/C

LeutholdCorInvmInstl d TV 20.72 +.19 +1.7 +.9 +6.2/BCorInvmRetail d TV 20.69 +.19 +1.7 +.9 +6.1/BGrizzlyShrt BM 18.37 -.36 -3.7 -9.1 -11.7/A

Litman GregoryMtrsEqInstl LG 20.05 +.29 +2.6 +5.0 +11.0/DMtrsIntlInstl FB 17.82 +.05 -.8 +.5 +1.2/E

Longleaf PartnersIntl FB 17.24 +.03 -.1 +3.7 +8.7/ALnglfPtnrs LB 27.67 +.43 +4.3 +3.1 +5.4/ESmCap MB 29.44 +.78 +4.8 +6.7 +6.9/D

Loomis SaylesBdInstl MU 13.53 +.02 +.4 -.3 +3.1/BBdRetail b MU 13.46 +.03 +.4 -.4 +2.9/BCorPlusBdA m CI 12.54 -.03 -1.8 +2.1/BFI MU 13.21 +.02 +.2 -.8 +3.8/AGlbBdInstl IB 16.34 -.01 -.7 -1.7 +2.9/BGlbBdRetail b IB 16.05 ... -.7 -1.8 +2.6/BGrY LG 16.41 +.19 +4.3 +5.7 +16.0/AInstlHiInc HY 6.71 +.03 +.8 +4.5/BInvmGradeBdA m CI 10.92 ... -.7 +2.6/AInvmGradeBdC m CI 10.81 ... -1.0 +1.8/BInvmGradeBdY CI 10.93 +.01 +.1 -.5 +2.8/AInvmGradeFI CI 11.99 +.02 +.4 -1.5 +3.3/ALtdTrmGvtAgcA m GS 11.13 -.02 +.2 -.4 +.3/CSmCpGrInstl SG 29.84 +.63 +7.1 +17.5 +14.0/ASmCptlValInstl SB 35.31 +.67 +4.3 +3.2 +10.0/CSmCptlValRetail b SB 34.72 +.65 +4.2 +3.0 +9.7/CStratIncA m MU 14.23 +.03 +.5 -.7 +2.4/CStratIncC m MU 14.35 +.02 +.3 -1.0 +1.7/EValY LV 21.63 +.38 +3.1 +1.6 +7.2/D

Lord AbbettAffiliatedA m LV 15.84 +.24 +3.5 +.7 +9.5/BAffiliatedC m LV 15.83 +.24 +3.4 +.4 +8.7/CAffiliatedF b LV 15.84 +.24 +3.5 +.8 +9.7/BAffiliatedI LV 15.91 +.24 +3.4 +.9 +9.8/BAlphaStratA m SG 29.11 +.52 +5.1 +9.4 +9.8/DAlphaStratC m SG 24.60 +.44 +5.1 +9.0 +9.0/EAlphaStratF b SG 29.29 +.53 +5.2 +9.5 +10.0/DBdDebA m MU 8.07 +.02 +.9 -.3 +5.1/ABdDebC m MU 8.10 +.03 +.9 -.5 +4.5/ABdDebF b MU 8.06 +.02 +.9 -.3 +5.2/ABdDebI MU 8.03 +.02 +.9 -.2 +5.3/ABdDebR3 b MU 8.06 +.02 +.9 -.5 +4.8/ACATxFrIncA m MC 10.85 -.01 +.4 -.2 +3.5/BCalibRtdDivGrA m LB 15.41 +.28 +4.3 +.5 +10.8/CCalibRtdDivGrC m LB 15.19 +.27 +4.1 +.1 +10.0/DCnvrtA m CV 13.85 +.08 +2.8 +5.8 +6.9/BCnvrtI CV 13.93 +.08 +2.9 +5.9 +7.1/BCorFIA m CI 10.53 -.03 +.2 -2.1 +1.2/DCorFIF b CI 10.53 -.03 +.2 -2.1 +1.3/DDevelopingGrA m SG 29.14 +.56 +10.0 +25.0 +9.2/EDevelopingGrF b SG 30.18 +.58 +10.0 +25.0 +9.3/EDevelopingGrI SG 33.37 +.65 +10.0 +25.1 +9.4/DDevelopingGrR3 b SG 28.32 +.54 +9.9 +24.8 +8.9/EEmMktsCcyI CR 5.11 -.01 -1.3 -3.3 +2.3/BFdmtlEqA m LV 12.93 +.18 +2.5 -.2 +7.8/DFdmtlEqC m LV 11.51 +.16 +2.4 -.4 +7.0/DFdmtlEqF b LV 12.80 +.18 +2.5 -.1 +8.0/DFdmtlEqI LV 13.01 +.18 +2.4 +8.1/DFdmtlEqR3 b LV 12.70 +.18 +2.4 -.2 +7.5/DFltngRtA m BL 9.17 +.01 +.2 +2.0 +4.3/AFltngRtC m BL 9.18 +.01 +.3 +1.9 +3.7/CFltngRtF b BL 9.16 ... +.2 +2.1 +4.4/AFltngRtI BL 9.17 ... +.2 +2.1 +4.5/AGrOppsA m MG 21.91 +.41 +4.0 +7.6 +8.2/EGrOppsI MG 24.90 +.47 +4.1 +7.7 +8.4/EHYA m HY 7.45 +.01 +.2 -.8 +5.2/AHYC m HY 7.42 +.02 +.3 -1.0 +4.6/BHYF b HY 7.45 +.02 +.4 -.6 +5.4/AHYI HY 7.49 +.02 +.4 -.7 +5.5/AHYMuniBdA m HM 11.91 +.03 +.9 +2.8 +5.0/BHYMuniBdC m HM 11.91 +.03 +.9 +2.5 +4.4/CHYMuniBdF b HM 11.92 +.03 +.9 +2.8 +5.1/BIncA m TW 2.75 -.01 -2.5 +3.1/BIncC m TW 2.77 ... +.3 -2.4 +2.6/CIncF b TW 2.76 ... +.4 -2.1 +3.4/BIntermTxFrA m MI 10.66 ... +.5 -.3 +2.3/CIntermTxFrC m MI 10.64 -.01 +.3 -.6 +1.6/EIntermTxFrF b MI 10.65 -.01 +.4 -.3 +2.4/BIntlDivIncA m FV 7.61 -.01 -1.3 -2.8 +1.7/EIntlDivIncI FV 7.66 -.01 -1.3 -2.7 +2.0/EIntlEqA m FB 14.04 +.08 -1.2 -1.7 +3.9/DIntlEqI FB 14.16 +.07 -1.2 -1.5 +4.3/DIntlOppsA m FQ 20.18 +.24 -.4 -2.5 +8.2/DIntlOppsI FQ 20.74 +.25 -.3 -2.3 +8.4/CMidCpStkA m MV 30.30 +.32 +1.7 +1.3 +5.6/EMidCpStkF b MV 30.06 +.32 +1.8 +1.4 +5.8/EMidCpStkI MV 30.09 +.32 +1.8 +1.4 +5.9/EMltAsstBalOppA m MA 11.87 +.09 +1.8 +1.1 +4.9/EMltAsstBalOppC m MA 11.80 +.09 +1.7 +.8 +4.1/EMltAsstGlbOppA m IH 11.59 +.08 +1.1 -.1 +3.7/DMltAsstGrA m AL 17.62 +.16 +2.0 +1.1 +5.5/EMltAsstGrC m AL 17.43 +.16 +1.9 +.8 +4.7/EMltAsstIncA m CA 15.05 +.07 +1.3 +1.5 +4.5/CMltAsstIncC m CA 15.27 +.07 +1.3 +1.2 +3.7/DMltAstFocsdGrA m XM 17.77 +.18 +2.5 +3.3 +6.9/DNYTxFrA m MY 11.15 -.01 +.4 -.2 +2.8/CNewJerseyTxFrA m MJ 4.91 -.01 +.2 -.2 +3.4/ANtnlTxFrIncA m ML 11.21 -.01 +.4 -.3 +3.4/BNtnlTxFrIncC m ML 11.23 -.01 +.5 -.5 +2.8/CNtnlTxFrIncF b ML 11.21 ... +.5 -.2 +3.6/AShrtDurIncA m CS 4.19 ... +.3 +.2 +1.9/AShrtDurIncC m CS 4.21 -.01 +.3 -.3 +1.2/BShrtDurIncF b CS 4.18 -.01 +.1 +1.9/AShrtDurIncI CS 4.18 -.01 +.3 +.1 +2.0/AShrtDurTxFrA m MS 15.48 +.01 +.4 +.3 +.7/DShrtDurTxFrC m MS 15.48 +.01 +.3 +.1/EShrtDurTxFrF b MS 15.48 +.01 +.4 +.3 +.8/DSmCpValA m SB 21.98 +.45 +5.0 +7.6 +9.5/CSmCpValI SB 26.05 +.53 +5.1 +7.8 +9.8/CTtlRetA m CI 10.03 -.02 +.3 -2.1 +1.7/CTtlRetC m CI 10.02 -.02 +.2 -2.3 +1.0/ETtlRetF b CI 10.03 -.02 +.3 -2.0 +1.8/BTtlRetI CI 10.04 -.02 +.2 -2.0 +1.8/BValOppsA m MB 20.67 +.42 +4.0 +2.9 +7.2/DValOppsC m MB 18.42 +.37 +4.0 +2.6 +6.4/D

ValOppsF b MB 21.09 +.43 +4.0 +3.0 +7.4/DValOppsI MB 21.49 +.44 +4.0 +3.0 +7.5/C

LyricalUSValEqInstl LV 18.20 +.33 +3.2 -2.3 +7.3/D

MFSAgrsGrAllcA m XM 24.14 +.32 +2.6 +4.3 +9.5AgrsGrAllcC m XM 23.51 +.30 +2.5 +3.9 +8.7ArkansasMuniBdA m SL 9.66 -.01 +.4 -.1 +2.4/BBlnRsrCorEqA m LB 28.30 +.32 +3.7 +3.1 +9.5/DBlnRsrCorEqI LB 28.70 +.32 +3.7 +3.2 +9.8/DCAMuniBdA m MC 5.94 -.01 +.5 -.3 +3.7/ACnsrvAllcA m CA 15.60 +.07 +1.0 +.8 +4.8CnsrvAllcB m CA 15.50 +.07 +1.0 +.5 +4.0CnsrvAllcC m CA 15.36 +.07 +1.1 +.5 +4.0CnsrvAllcI CA 15.75 +.07 +1.1 +1.0 +5.0CorEqA m LB 32.67 +.47 +3.6 +5.6 +12.0/BCorpBdA m TW 13.44 -.04 +.1 -3.7 +2.4/DCorpBdC m TW 13.40 -.04 +.1 -4.0 +1.7/ECorpBdI TW 13.43 -.04 +.1 -3.6 +2.7/CEMEqA m EM 35.62 +.13 +.6 +1.5 +9.7/AGlbEqA m WS 43.65 +.38 +1.4 +.2 +7.8/CGlbEqC m WS 38.49 +.33 +1.3 -.2 +7.0/DGlbGrA m WS 42.77 +.54 +3.3 +5.1 +11.2/AGlbHYA m HY 6.05 ... -.1 -1.4 +3.4/DGlbTtlRetA m IH 17.86 +.11 +.5 -1.5 +5.3/BGlbTtlRetC m IH 17.92 +.11 +.4 -1.8 +4.5/CGovtSecA m GI 9.50 -.03 +.2 -1.8 +.4/CGrA m LG 101.88 +1.31 +4.8 +13.3 +16.0/AGrAllcA m AL 21.23 +.23 +2.1 +3.2 +8.1GrAllcB m AL 21.00 +.22 +2.0 +2.8 +7.3GrAllcC m AL 20.78 +.22 +2.0 +2.8 +7.3GrAllcI AL 21.43 +.23 +2.1 +3.3 +8.4GrB m LG 82.62 +1.06 +4.7 +12.9 +15.2/BGrC m LG 81.98 +1.04 +4.7 +12.9 +15.2/BGrI LG 108.17 +1.40 +4.8 +13.4 +16.3/AHiIncA m HY 3.33 ... +.1 -1.2 +3.5/DHiIncI HY 3.33 +.01 +.4 -.8 +3.7/CInstlIntlEq FG 25.59 +.02 -.2 +.5 +5.9/DIntlDvrsfctnA m FB 19.96 +.12 +.8 +1.5 +8.0IntlGrA m FG 34.61 +.16 +1.5 +2.5 +9.1/BIntlNwDscA m FR 36.08 +.35 +1.7 +3.9 +9.8/CIntlNwDscC m FR 34.35 +.33 +1.6 +3.5 +9.0/DIntlNwDscI FR 37.15 +.36 +1.7 +4.0 +10.0/CIntlValA m FB 43.55 +.43 +1.3 +.9 +9.6/ALtdMatA m CS 5.90 ... +.3 +.9/CMAInvsGrStkA m LG 29.88 +.54 +5.2 +7.4 +12.9/CMAInvsGrStkC m LG 25.71 +.46 +5.2 +7.1 +12.0/DMAInvsGrStkI LG 30.72 +.56 +5.2 +7.6 +13.1/CMAInvsTrustA m LG 33.28 +.51 +3.2 +3.5 +11.0/EMAInvsTrustC m LG 31.62 +.48 +3.1 +3.2 +10.1/EMAInvsTrustI LG 32.40 +.49 +3.3 +3.6 +11.2/DMAMuniBdA m MT 10.90 -.02 +.3 -.3 +2.8/AMISMuniBdA m SL 9.53 -.01 +.4 -.3 +2.4/BMidCpGrA m MG 18.11 +.44 +5.4 +13.3 +13.4/BMidCpGrI MG 19.16 +.47 +5.3 +13.4 +13.6/AMidCpValA m MV 23.63 +.39 +3.1 +1.7 +7.7/CMidCpValC m MV 22.18 +.36 +3.0 +1.3 +6.9/DMidCpValI MV 24.22 +.40 +3.1 +1.8 +8.0/CModAllcA m MA 18.09 +.14 +1.6 +2.0 +6.4ModAllcB m MA 17.86 +.13 +1.5 +1.7 +5.6ModAllcC m MA 17.74 +.13 +1.5 +1.7 +5.6ModAllcI MA 18.34 +.14 +1.6 +2.1 +6.7MrylndMuniBdA m SL 10.66 ... +.4 +.1 +2.7/AMuniHiIncA f HM 8.17 -.01 +.6 +1.0 +4.9/BMuniHiIncC m HM 8.17 -.01 +.4 +.4 +3.8/DMuniIncA m ML 8.64 -.02 +.4 -.2 +3.4/BMuniIncC m ML 8.67 -.02 +.4 -.5 +2.6/DMuniLtdMatA m MS 8.03 ... +.4 -.1 +1.7/AMuniLtdMatC m MS 8.04 +.01 +.4 -.3 +.8/CNAMuniBdA m SL 11.47 -.02 +.3 -.3 +2.5/BNYMuniBdA m MY 10.87 -.02 +.4 -.4 +3.0/BNewDiscvA m SG 31.47 +.49 +5.6 +15.4 +12.8/BNewDiscvI SG 34.78 +.54 +5.7 +15.6 +13.1/BPEMuniBdA m MP 10.15 -.01 +.4 +.1 +3.3/ARsrchA m LB 44.30 +.66 +3.7 +5.2 +11.5/BRsrchI LB 45.49 +.68 +3.7 +5.3 +11.8/BRsrchIntlA m FB 19.28 +.07 -.5 -.2 +4.5/CRsrchIntlI FB 19.95 +.08 -.4 -.1 +4.7/CSCMuniBdA m SL 11.84 -.01 +.4 -.1 +2.5/AStratIncA m MU 6.39 -.01 +.3 -2.4 +2.6/CTENMuniBdA m SL 10.24 -.01 +.4 -.1 +2.5/BTechA m ST 43.57 +.45 +5.4 +18.7 +23.6/BTechC m ST 37.73 +.38 +5.4 +18.3 +22.7/BTtlRetA m MA 18.81 +.16 +1.7 -.9 +6.0/CTtlRetB m MA 18.84 +.16 +1.7 -1.2 +5.2/DTtlRetBdA m CI 10.36 -.03 +.2 -2.4 +1.5/CTtlRetBdC m CI 10.38 -.02 +.3 -2.6 +.7/ETtlRetBdI CI 10.36 -.03 +.2 -2.3 +1.7/CTtlRetC m MA 18.94 +.16 +1.7 -1.1 +5.2/DTtlRetI MA 18.81 +.16 +1.8 -.7 +6.3/CUtlsA m SU 19.80 -.15 -.5 -.9 +2.4/EUtlsB m SU 19.70 -.15 -.6 -1.3 +1.6/EUtlsC m SU 19.70 -.15 -.6 -1.3 +1.6/EValA m LV 39.90 +.73 +2.7 -1.4 +8.8/CValB m LV 39.66 +.73 +2.6 -1.7 +8.0/DValC m LV 39.39 +.72 +2.6 -1.7 +8.0/DValI LV 40.13 +.74 +2.7 -1.3 +9.1/BVirginiaMuniBdA m SL 10.99 -.01 +.5 +2.6/AWestVRMuniBdA m SL 10.89 -.01 +.5 +2.5/A

Macquarie InvestmentPldCorePlusBond CI 9.96 -.02 +.2 -1.9 +1.8/BPldEmergingMkts d EM 8.43 +.01 -1.4 -4.1 +3.7/EPldLbrSelIntlEq FV 14.76 +.03 -2.3 -1.4 +3.4/D

MadisonDivIncY LV 26.88 +.36 +3.7 +1.1 +11.5/ADiversIncA m MA 15.97 +.12 +2.4 -.2 +7.2/BInvsY LG 23.52 +.46 +3.9 +2.9 +12.6/C

MainStayBalA m MA 32.71 +.40 +3.2 +.6 +5.5/DBalI MA 32.79 +.39 +3.2 +.7 +5.8/DEpchGlbEqYldI WS 19.07 +.10 +.4 -4.0 +4.9/EEpchUSAllCpI LB 29.33 +.57 +4.0 +3.1 +9.6/DEpchUSSmCpI SB 32.78 +.68 +3.7 +2.7 +8.5/DEpochIntlChoI FB 36.01 +.20 -.4 -.1 +2.2/EFltngRtA m BL 9.32 +.01 +.3 +1.7 +3.5/CFltngRtC m BL 9.33 +.01 +.2 +1.5 +2.7/EIdxdBdI CI 10.27 -.02 +.3 -2.2 +1.2/DIncBldrA m IH 18.92 +.06 +.7 -2.6 +4.5/CLgCpGrA m LG 10.55 +.16 +5.5 +16.6 +15.3/AMAPA m LB 42.53 +.80 +4.5 +4.1 +9.2/DMAPI LB 43.83 +.83 +4.5 +4.2 +9.4/DMKCnvrtA m CV 17.98 +.11 +2.4 +7.3 +7.6/AMKEMDbtA m EB 10.06 -.03 -.1 -5.5 +5.5/AMKSP500IdxA m LB 50.25 +.82 +4.2 +4.6 +11.8/BMKSP500IdxI LB 50.91 +.83 +4.2 +4.7 +12.1/AMKSTMuniI CS 9.54 ... +.3 +.8 +1.2/BMKTtlRetBdI CI 10.26 -.03 +.2 -2.4 +1.8/BMKTxFrBdA m ML 9.95 -.01 +.4 +.3 +3.5/BMKUnconsBdA m NT 8.73 +.01 +.1 -.6 +2.1/CMacKHYCorpBdA m HY 5.62 +.02 +.3 +5.2/AMacKHYCorpBdB m HY 5.59 +.01 +.2 -.3 +4.4/BMacKHYCorpBdC m HY 5.59 +.01 +.2 -.3 +4.4/B

Mairs & PowerBalInv MA 92.64 +1.06 +2.7 -.9 +6.4/CGrInv LB 121.71 +2.35 +4.0 +.5 +9.5/DSmCp d SB 26.71 +.64 +5.3 +5.5 +10.5/C

Managed Account SeriAdvtgGlobalSmCp SW 13.92 +.24 +2.7 +4.0 +7.8/DMidCapDiv MV 12.67 +.24 +3.6 +4.5 +9.0/B

Manning & NapierCorBdS CI 10.35 -.03 +.2 -2.3 +1.0/EDiversTxEx MS 10.89 -.01 +.3 -.5 +.9/CIntlSs FB 9.40 +.08 -.7 +.1 +6.6/ANYTxEx SS 10.33 -.01 +.3 -.7 +.9/CPrBlndCnsrvTrmS CA 13.63 +.03 +1.2 -.3 +3.0/EPrBlndExtndTrmS MA 17.57 +.08 +2.0 +1.6 +4.5/EPrBlndMaxTrmS XM 21.76 +.24 +3.0 +4.6 +8.3/BPrBlndModTrmS CA 13.58 +.04 +1.6 +.7 +3.3/EUnconsBdS NT 10.31 -.01 +.1 -.7 +1.6/DWldOppsS FB 8.28 +.03 -.4 -.5 +3.9/D

MarketfieldI LO 17.55 +.22 -.1 +.6 +2.7/D

Marsico21stCentury MG 31.05 +.54 +4.0 +12.6 +11.3/BFlexCptl b XM 15.42 +.16 +5.2 +7.3 +7.3/CFoc LG 19.63 +.21 +4.6 +15.0 +12.5/DGr LG 20.12 +.21 +3.8 +14.3 +12.1/D

MassMutualPrmCorBdA m CI 10.39 -.03 +.3 -2.0 +1.0/DPrmCorBdI CI 10.59 -.02 +.4 -1.7 +1.6/CPrmCorBdR5 CI 10.62 -.02 +.3 -1.8 +1.5/CPrmCorBdSvc CI 10.56 -.02 +.4 -1.8 +1.4/CPrmDiscpGrR5 LG 13.63 +.22 +5.5 +9.0 +14.5/BPrmDiversBdR5 CI 9.72 -.01 +.4 -1.7 +1.9/BPrmGlbAdmin WS 16.29 +.16 +2.8 +4.2 +10.0/BPrmGlbR5 WS 16.30 +.15 +2.8 +4.3 +10.2/BPrmHYI HY 9.06 +.04 +.9 +.3 +5.8/APrmInfPrtIncI IP 10.23 -.01 +.3 -.7 +2.2/APrmIntlEqR5 FG 14.01 +.10 +.5 +1.8 +6.3/DPrmShrtDurBdI CS 10.21 ... +.4 +.6 +1.9/APrmShrtDurBdR5 CS 10.24 ... +.4 +.5 +1.8/APrmStrEMkI EM 13.79 +.09 +2.4 +3.3 +8.9/BRtrSmt2020Admin TE 13.20 +.09 +1.5 +1.5 +5.2RtrSmt2020Svc TE 13.23 +.08 +1.5 +1.5 +5.3RtrSmt2030Admin TH 13.74 +.13 +1.9 +2.4 +6.7RtrSmt2030Svc TH 13.75 +.12 +2.0 +2.5 +6.8RtrSmt2040Svc TJ 13.65 +.14 +2.2 +2.9 +7.4RtrSmtModA m MA 10.51 +.07 +1.5 +1.4 +5.1RtrSmtModAdmin MA 10.49 +.08 +1.6 +1.6 +5.4RtrSmtModGrA m AL 11.12 +.11 +2.1 +2.6 +6.9RtrSmtModGrAdm AL 11.09 +.11 +2.2 +2.8 +7.2SP500IdxAdmin LB 19.18 +.31 +4.2 +4.6 +12.0/BSP500IdxI LB 19.43 +.31 +4.2 +4.7 +12.3/ASP500IdxR4 b LB 18.96 +.31 +4.2 +4.6 +11.8/BSP500IdxR5 LB 19.48 +.31 +4.2 +4.7 +12.2/ASP500IdxSvc LB 19.51 +.32 +4.2 +4.7 +12.1/ASelBlChpGrA m LG 21.00 +.29 +4.4 +10.9 +16.6/ASelBlChpGrAdm LG 21.90 +.29 +4.4 +10.9 +16.9/ASelBlChpGrR5 LG 22.41 +.31 +4.4 +11.1 +17.1/ASelBlChpGrSvc LG 22.20 +.30 +4.4 +11.0 +17.0/ASelDvrsValR5 LV 13.02 +.22 +3.1 +1.8 +9.5/BSelEqOpportsA m LB 16.13 +.29 +3.9 +3.3 +9.8/DSelEqOpportsI LB 17.46 +.31 +4.0 +3.6 +10.4/CSelEqOpportsR5 LB 17.53 +.32 +4.0 +3.5 +10.3/CSelFdmtlValA m LV 11.58 +.18 +2.7 +.2 +7.1/DSelFdmtlValAdm LV 11.74 +.18 +2.6 +.3 +7.4/DSelFdmtlValI LV 11.66 +.18 +2.6 +.4 +7.7/DSelFdmtlValR5 LV 11.72 +.19 +2.7 +.4 +7.6/DSelGrOppsI LG 12.59 +.17 +5.2 +15.9 +13.3/CSelGrOppsR5 LG 12.45 +.17 +5.2 +15.9 +13.1/CSelMCValI MV 13.92 +.17 +3.2 +1.5 +9.2/BSelOverseasI FB 9.63 +.01 -1.5 -1.1 +5.4/BSelOverseasR5 FB 9.66 ... -1.6 -1.1 +5.3/BSelSmCoValI SV 11.96 +.19 +4.0 +4.6 +10.4/BSelSmCoValR5 SV 12.03 +.20 +4.1 +4.6 +10.3/BSelSmCpGrEqI SG 18.03 +.28 +6.3 +14.2 +11.6/CSelSmCpGrEqR5 SG 17.82 +.28 +6.3 +14.1 +11.5/CSelTtlRetBdI CI 9.58 -.02 +.4 -1.7 +1.7/BSelTtlRetBdSvc CI 9.60 -.01 +.4 -1.7 +1.5/CSelectMdCpGrA m MG 19.85 +.37 +3.6 +7.3 +11.1/CSelectMdCpGrAdm MG 21.41 +.40 +3.6 +7.4 +11.4/BSelectMdCpGrI MG 23.10 +.44 +3.6 +7.6 +11.7/BSelectMdCpGrR5 MG 22.89 +.43 +3.6 +7.5 +11.6/BSelectMdCpGrSvc MG 22.36 +.42 +3.6 +7.4 +11.5/B

MatthewsAsiaDivInv DP 20.22 +.36 +2.8 +2.5 +9.7/DAsiaGrInv DP 29.70 +.31 +4.5 +9.0 +13.8/AAsiaInnovtrInv PJ 15.49 +.42 +7.3 +9.2 +13.5/AAsianGrIncInv PJ 17.14 +.12 +1.9 -1.8 +3.5/EChinaInv CH 24.76 +.49 +4.6 +11.5 +11.7/AIndiaInv EI 33.62 -.24 -1.0 -2.0 +8.8/DJapanInv JS 25.18 +.21 +2.4 +4.4 +12.8/B

KoreaInv MQ 6.61 +.13 +.2 -4.3 +9.7/APacTigerInv PJ 31.48 +.30 +2.0 -.6 +8.3/D

McKeeIntlEqInstl d FB 13.73 +.07 -.9 -1.0 +5.8/B

MeederBalRetail b TV 11.78 +.10 +2.0 +1.4 +5.0MuirfieldRetail b TV 7.81 +.11 +2.9 +3.3 +7.1

MergerInv b NE 16.73 +.16 +3.1 +5.0 +2.5/B

MeridianContrarianLgcy d MG 46.40 +.55 +5.5 +10.6 +13.7/AGrLegacy d SG 45.91 +1.04 +5.4 +10.3 +13.5/B

MerkHardCcyInv b IB 9.71 +.07 -.4 -1.7 +.2/E

Metropolitan WestFltngRtIncIs BL 10.04 ... +.2 +1.6 +3.5/CHYBdInstl HY 9.53 +.01 +.2 -.1 +3.6/CHYBdM b HY 9.54 +.02 +.3 -.3 +3.4/DIntermBdInstl CI 10.13 -.02 +.3 -1.2 +.9/ELowDurBdI CS 8.61 -.01 +.2 +.9/CLowDurBdM b CS 8.61 -.01 +.3 -.1 +.7/DTtlRetBdI CI 10.36 -.02 +.4 -1.7 +1.5/CTtlRetBdM b CI 10.36 -.03 +.3 -1.8 +1.2/DTtlRetBdPlan CI 9.75 -.02 +.3 -1.7 +1.5/CUnconsBdI NT 11.77 ... +.3 +.1 +2.4/CUnconsBdM b NT 11.78 ... +.3 -.1 +2.1/C

MillerOppC m MB 24.96 +1.23 +8.7 +10.7 +8.0/COppI MB 28.81 +1.43 +8.7 +11.2 +9.2/B

MondrianIntlEq FV 15.46 +.05 -2.1 -1.7 +3.5/D

MonettaYoungInv b LG 25.61 +.44 +4.4 +6.7 +12.9/C

Morgan StanleyEuropeanEqIncB m ES 18.10 +.17 +1.2 +1.6 +2.0/EGlbFIOppsA m IB 5.60 ... -.4 +.1 +3.2GlbFIOppsI IB 5.67 ... -.4 +.4 +3.5InsInAcIntlAlI d FB 14.21 +.06 -.9 -1.7 +3.5/DInsInEMI d EM 26.72 +.06 -1.7 -4.4 +6.1/DInsInGlbFrnchI WS 25.20 +.38 +3.4 +1.9 +11.5/AInsInGrA m LG 48.06 +.67 +5.5 +20.8 +20.3/AInsInGrI LG 50.39 +.70 +5.5 +21.0 +20.6/AInsInIntEqA m FB 17.74 +.09 +.7 +3.9/DInsInIntEqI d FB 17.99 +.09 +.8 +.2 +4.2/DInsIncSmCGrI d SG 12.79 +.48 +6.3 +17.3 +6.6/EInsIncUSRlEstI SR 14.83 +.23 +3.4 -2.2 +4.7/DInsMidCpGrA m MG 17.71 +.50 +7.9 +24.1 +10.5/CInsMidCpGrI MG 20.91 +.59 +7.9 +24.2 +10.8/CInsShDrIncI CS 8.11 -.01 +.3 +.6 +3.4InstlCrPlsFIIns CI 10.85 -.02 +.2 -1.6 +5.3InstlGlbStrA m IH 16.80 +.06 -.4 +4.7/CMltCpGrTrustA m LG 39.21 +1.01 +6.2 +22.6 +20.7/AMltCpGrTrustI LG 43.16 +1.11 +6.3 +22.8 +21.1/AUSGovtSecB m CI 8.42 -.03 +.1 -1.6 +1.6

Motley FoolGlbOppInv WS 24.78 +.44 +2.3 +9.1 +11.4/ASMCapGrInv MG 26.10 +.64 +4.4 +7.2 +11.7/B

MuhlenkampMuhlenkamp LB 54.37 +1.13 +5.0 -1.5 +1.0/E

NationwideA m LB 25.86 +.37 +3.2 +3.3 +10.1BdIdxA m CI 10.66 -.04 +.2 -2.3 +1.0BdIdxInstl CI 10.64 -.04 +.2 -2.2 +1.4GrInstl LG 13.44 +.21 +5.0 +9.0 +12.4InDeAgrsSvc b XM 10.52 +.14 +2.3 +2.8 +8.3InDeCnsrvSvc b XY 10.29 +.02 +.6 -.1 +3.1InDeMdA m MA 10.31 +.09 +1.7 +1.5 +6.2InDeMdC m MA 10.08 +.08 +1.6 +1.3 +5.4InDeMdlyAgrsA m AL 10.77 +.12 +2.0 +2.3 +7.6InDeMdlyAgrsSvc b AL 10.74 +.12 +2.1 +2.2 +7.6InDeMdlyCnsSvc b CA 10.34 +.06 +1.2 +.8 +4.7InDeModSvc b MA 10.26 +.09 +1.7 +1.5 +6.2InstlSvc LB 25.42 +.35 +3.3 +3.4 +10.3IntlIdxA m FB 8.35 -.05 -.7 +.1 +4.9IntlIdxR6 FB 8.40 -.06 -.8 +.2 +5.3MidCpMktIdxA m MB 18.71 +.37 +4.5 +5.1 +10.3MidCpMktIdxIns MB 19.02 +.36 +4.5 +5.4 +10.7S&P500IdxA m LB 16.67 +.22 +3.9 +4.3 +11.5S&P500IdxInsSv LB 16.76 +.21 +3.8 +4.3 +11.7S&P500IdxInstl LB 16.80 +.20 +3.9 +4.4 +11.9S&P500IdxSvc b LB 16.68 +.22 +3.9 +4.2 +11.5SmCpIdxA m SB 15.01 +.21 +5.7 +8.9 +10.8SmCpIdxInstl SB 15.31 +.20 +5.7 +9.1 +11.2

NatixisIIOakmarkA m LB 25.16 +.36 +3.4 +3.5 +11.9/BIUSEqOppsA m LG 38.49 +.57 +4.4 +6.6 +15.2/AIUSEqOppsC m LG 26.50 +.39 +4.3 +6.2 +14.4/BIUSEqOppsY LG 44.62 +.66 +4.4 +6.7 +15.5/AIVghnNlsnSCVlA m SB 18.88 +.30 +3.7 +4.0 +7.5/D

Neuberger BermanCorBdInstl CI 9.96 -.02 -.2 -2.4 +1.5/CEmMktsDbtInstl EB 8.55 -.04 -2.5 -4.5 +3.7EmMktsEqInstl EM 21.13 +.03 +1.7 -1.0 +9.9EmMktsEqR6 EM 21.15 +.02 +1.7 -1.0 +10.0EqIncA m LV 13.35 +.12 +2.7 +2.5 +8.3/CEqIncC m LV 13.25 +.12 +2.6 +2.2 +7.5/DEqIncInstl LV 13.40 +.12 +2.7 +2.7 +8.7/CFltngRtIncInstl BL 9.90 +.01 +.1 +1.6 +3.2FocInv LB 27.31 +.44 +4.0 +2.9 +8.6/EGenesisAdv b SG 61.33 +1.58 +3.8 +6.3 +11.3/CGenesisInstl SG 61.27 +1.58 +3.8 +6.6 +11.9/CGenesisInv SG 61.33 +1.59 +3.8 +6.5 +11.7/CGenesisR6 SG 61.25 +1.58 +3.8 +6.6 +12.0/CGenesisTrust SG 61.36 +1.58 +3.8 +6.4 +11.6/CGrtChinaEqIns CH 17.51 +.32 +3.4 +9.6 +13.1/AGuardianInstl LG 18.61 +.43 +5.5 +6.3 +11.5/DGuardianInv LG 18.59 +.43 +5.5 +6.3 +11.3/DHiIncBdInstl HY 8.50 +.02 +.6 +.2 +3.8/CHiIncBdInv HY 8.48 +.02 +.4 +3.6/DHiIncBdR6 HY 8.50 +.02 +.6 +.1 +3.9/CIntlEqInstl FG 13.50 +.15 +1.2 +.7 +6.4/DIntlEqInv FG 13.49 +.16 +1.2 +.7 +6.3/DIntlSelInstl FG 13.28 +.13 +.8 +1.5 +6.2/DIntrnsValInstl SB 17.61 +.40 +3.8 +7.8 +7.9/DLgCpValAdv b LV 30.82 +.19 +2.5 -1.6 +7.8/DLgCpValInstl LV 30.78 +.19 +2.6 -1.3 +8.4/CLgCpValInv LV 30.79 +.19 +2.6 -1.4 +8.2/CLgShA m LO 14.57 +.20 +2.5 +1.3 +3.8/CLgShC m LO 13.91 +.20 +2.5 +.9 +3.0/DLgShInstl LO 14.87 +.22 +2.6 +1.5 +4.2/CMdCpGrInstl MG 16.23 +.34 +5.3 +10.3 +10.2/CMdCpGrInv MG 16.21 +.34 +5.3 +10.1 +10.0/DMltCpOppsInstl LB 19.41 +.38 +3.7 +4.6 +12.6/AMuniIntermBdIns MI 11.57 ... +.4 -.5 +2.2/CRlEsttInstl SR 12.81 +.12 +2.4 -2.5 +7.2/ARlEsttTrust b SR 12.76 +.12 +2.3 -2.5 +6.9/AStratIncA m MU 10.82 -.01 -1.4 +2.7StratIncC m MU 10.81 -.01 -1.7 +2.0StratIncInstl MU 10.81 -.01 +.1 -1.3 +3.1StratIncR6 MU 10.80 -.01 +.1 -1.2 +3.2SustEqA m LB 40.30 +.58 +4.4 +5.5 +10.3/CSustEqInst LB 40.23 +.57 +4.4 +5.7 +10.7/CSustEqInv LB 40.26 +.57 +4.3 +5.6 +10.5/CSustEqR6 LB 40.22 +.58 +4.4 +5.7 +10.8/CSustEqTrust b LB 40.30 +.57 +4.3 +5.5 +10.4/C

New AlternativesA f SW 53.79 +.32 -.6 -3.2 +2.9/E

New CovenantBalGr MA 103.91 +1.03 +2.5 +2.4 +6.2/CBalInc CA 21.32 +.10 +1.5 +.7 +4.0/DGr LG 43.94 +.78 +4.1 +4.9 +9.5/EInc CS 22.58 -.06 +.2 -1.6 +1.1/B

NicholasEqIncI LV 20.30 +.39 +4.8 +4.2 +7.4/DHiIncInstl HY 8.78 +.02 +.2 -1.4 +1.5/EIII MG 29.43 +.62 +4.0 +6.4 +9.6/DLtdEditionInstl SG 28.63 +.69 +6.4 +8.8 +11.5/CNicholas LG 63.85 -.33 +4.0 +5.8 +4.4/E

1919FinclSvcsA m SF 29.39 +.74 +4.2 +8.2 +18.1/ASclyRspnsvBalA m MA 18.82 +.24 +3.5 +5.0 +8.0/A

North CountryEqGr LG 19.46 +.36 +4.6 +8.8 +12.9/C

Northeast InvestorsNorthstInvTrust HY 4.58 -.01 +.6 -.4 +.9/E

NorthernActvMEmergMktEq d EM 21.62 +.06 -1.4 -.5 +7.7/CActvMIntlEq d FB 11.89 +.08 +.5 +1.3 +4.9/CArizonaTxEx SI 10.42 -.02 +.3 -.8 +2.6/ABdIdx CI 10.19 -.03 +.3 -2.2 +1.4/CCAIntermTxEx MF 10.49 -.01 +.5 -.3 +2.4/CCATxEx MC 11.41 -.02 +.5 -.4 +3.0/CCorBd CI 9.87 -.03 +.2 -2.4 +1.3/DEmMktsEqIdx d EM 12.73 +.25 -.1 -1.0 +7.3/CFI CI 9.81 -.02 +.1 -2.3 +1.6/CGlbRlEsttIdx d GR 10.77 +.14 +2.2 +.8 +6.1/BGlbTactAsstAllc IH 13.09 +.07 +1.0 -.2 +6.1/AHYFI d HY 6.69 +.01 +.2 -.1 +4.0/CHYMuni HM 8.67 -.01 +.4 -.4 +3.4/DIncEq LV 14.82 +.31 +4.8 +3.5 +11.4IntermTxEx MI 10.37 -.01 +.2 -.7 +2.3/CIntlEq d FB 10.22 +.07 -1.0 -.4 +3.6/DIntlEqIdx d FB 12.92 +.09 -.7 +.1 +5.2/BLgCpCor LV 19.82 +.35 +4.5 +4.5 +11.1/ALgCpVal LV 16.52 +.28 +3.2 +1.3 +7.2/DMidCpIdx MB 20.46 +.44 +4.7 +5.9 +11.3/AMltMgrGlbRlEstt d GR 10.81 +.13 +1.9 +.5 +4.9/CShrtBd CS 18.56 ... +.2 -.1 +.8/CShrtIntermTxEx MS 10.21 ... +.3 +.1 +.8/DShrtIntermUSGvt GS 9.56 -.01 +.3 -.7 +.1/DSmCpCor SB 27.73 +.42 +5.4 +8.4 +10.6/BSmCpIdx SB 14.90 +.23 +5.6 +9.4 +11.5/BSmCpVal SV 24.64 +.37 +5.4 +5.3 +10.4/BStkIdx LB 33.11 +.54 +4.3 +4.8 +12.4/ATxEx ML 10.47 -.02 +.3 -.8 +3.0/CUSTrsIdx GI 20.85 -.04 +.4 -1.7 +.8/B

NuveenAlAmrMuniBdA m ML 11.43 -.03 +.3 -.6 +3.7AlAmrMuniBdC2 m ML 11.44 -.02 +.4 -.8 +3.2CAMuniBdA m MC 11.07 -.02 +.5 -.5 +3.8CAMuniBdI MC 11.08 -.02 +.4 -.4 +4.0ClrdMuniBdA m SL 10.60 -.02 +.3 -.5 +3.3CnctMuniBdA m SL 10.38 -.01 +.4 -.5 +2.4CorPlusBdI CI 10.60 -.02 +.2 -2.4 +1.8/BDivValA m LV 15.14 +.20 +3.3 +2.7 +10.4/ADivValI LV 15.35 +.22 +3.4 +2.9 +10.7/AGeorgiaMuniBdA m SL 10.50 -.02 +.2 -1.0 +1.9HYMuniBdA m HM 17.22 -.02 +.9 +.9 +6.2HYMuniBdC2 m HM 17.21 -.02 +.9 +.6 +5.6HYMuniBdI HM 17.22 -.03 +.9 +.9 +6.4HiIncBdA m HY 7.56 +.01 +.6 +.2 +3.8/CHiIncBdI HY 7.58 +.01 +.5 +.2 +4.1/BIntermDrMnBdA m MI 9.11 -.01 +.6 -.1 +2.9IntermDrMnBdI MI 9.14 -.01 +.6 +.1 +3.1KansasMnBdA m SL 10.55 -.01 +.6 +.2 +2.6KentuckyMnBdA m SL 10.62 -.01 +.3 -.7 +2.3LgCpValA m LV 27.54 +.61 +6.0 +6.0 +9.8LgCpValI LV 27.67 +.61 +6.0 +6.1 +10.1LouisianaMnBdA m SL 11.02 -.02 +.6 -.1 +2.7LtdTrmMnBdA m MS 10.88 ... +.5 +.3 +1.4LtdTrmMnBdC2 m MS 10.85 ... +.5 +.2 +1.1LtdTrmMnBdI MS 10.84 ... +.6 +.4 +1.6MAMnBdA m MT 9.96 -.02 +.2 -1.0 +2.8MAMnBdI MT 9.95 -.03 +.3 -1.0 +3.1MNIntermMnBdA m SM 10.24 ... +.2 -.5 +2.4/BMNIntermMnBdI SM 10.19 ... +.3 -.4 +2.6/BMNMnBdA m SM 11.52 -.02 +.3 -.8 +3.0/A

MNMnBdI SM 11.51 -.02 +.3 -.7 +3.3/AMichiganMnBdA m SL 11.32 -.01 +.4 -.8 +2.8MichiganMnBdI SL 11.30 -.02 +.4 -.7 +3.0MidCpGrOppsA m MG 40.20 +.62 +3.8 +9.3 +8.6/DMidCpGrOppsI MG 48.55 +.74 +3.8 +9.4 +8.9/DMissouriMnBdA m SL 11.16 -.01 +.4 -.3 +3.2MrylndMnBdI SL 10.56 -.01 +.4 -.4 +3.2NAMnBdA m SL 10.66 -.02 +.3 -1.3 +2.3NAMnBdI SL 10.70 -.02 +.2 -1.2 +2.5NWQIntlValI FV 26.01 +.25 -1.5 -.8 +4.2NWQSmCpValA m SB 56.90 +.96 +6.0 +8.3 +10.9NWQSmCpValI SB 58.46 +1.00 +6.1 +8.4 +11.1NYMnBdA m MY 10.80 -.03 +.3 -.7 +3.1NYMnBdI MY 10.81 -.03 +.4 -.7 +3.4NewJerseyMnBdA m MJ 11.23 -.02 +.3 -.6 +3.6/ANewJerseyMnBdI MJ 11.27 -.03 +.3 -.5 +3.8/AOhioMnBdA m MO 11.26 -.02 +.4 -.6 +2.8OhioMnBdI MO 11.22 -.02 +.4 -.4 +3.0OrgIntermMnBdI SI 10.08 -.01 +.3 -.7 +2.1/BPEMnBdA m MP 10.77 -.02 +.5 -.6 +2.9PEMnBdI MP 10.75 -.02 +.5 -.5 +3.1RlEsttSecA m SR 19.75 +.17 +2.7 -1.8 +6.0/BRlEsttSecI SR 20.08 +.17 +2.8 -1.6 +6.3/BShrtTrmBdA m CS 9.74 ... +.3 +.9/CShrtTrmBdI CS 9.75 ... +.3 +.1 +1.1/BShrtTrmMnBdI MS 10.00 +.01 +.4 +.5 +.9/CSmCpValA m SV 26.60 +.47 +4.3 +3.5 +11.6/ASmCpValI SV 27.53 +.48 +4.3 +3.6 +11.9/AStrBalAllcA m MA 10.68 +.05 +.8 +.4 +4.3StrGrAllcA m MA 13.18 +.11 +1.5 +2.0 +6.4StrIncI MU 10.20 -.02 -.1 -2.3 +2.3/CTNMnBdA m SL 11.54 -.02 +.3 -.8 +2.6VirginiaMnBdA m SL 10.96 -.02 +.2 -.7 +3.0VirginiaMnBdI SL 10.94 -.02 +.4 -.5 +3.2

Oak AssociatesPinOakEq LB 70.89 +1.33 +5.8 +7.6 +14.5/ARedOakTechSel ST 27.72 +.17 +4.2 +12.9 +22.9/BWhiteOakSelGr LB 93.62 +1.12 +4.6 +9.2 +15.3/A

Oak RidgeSmCpGrA m SG 17.53 +.55 +6.8 +12.7 +6.1/E

OakmarkEqAndIncInv MA 32.56 +.42 +3.3 +1.1 +6.3/CGlbInv WS 33.41 +.56 +.9 +.8 +7.6/CGlbSelInv WS 18.81 +.25 -.8 -2.5 +8.1/CIntlInv FB 27.50 +.02 -3.5 -3.7 +6.5/AIntlSmCpInv d FQ 17.68 +.41 +1.9 -.3 +5.7/EInv LB 87.57 +1.21 +3.4 +3.8 +12.2/ASelInv LB 46.98 +1.03 +2.8 -1.6 +7.9/E

OberweisChinaOpps m CH 17.71 +.31 +6.6 +11.0 +8.8/CIntlOpps m FR 26.15 +.38 +2.6 +2.6 +11.4/BIntlOppsInstl d FR 13.11 +.19 +2.7 +2.7 +11.5/BMicroCp m SG 28.75 +.20 +8.6 +14.5 +22.0/A

Old WestburyAllCpCor LB 17.79 +.34 +3.9 +6.7 +8.0/EFI CI 10.85 -.01 +.3 -1.3 +.4/EGlbSmMdCpStrat SW 17.60 +.30 +3.2 +5.0 +9.2/CLgCpStrats WS 14.94 +.21 +2.5 +3.3 +7.6/CMnBd MI 11.76 ... +.3 -.7 +1.2/EStratOpps IH 7.97 +.07 +.9 +1.9 +4.8/C

OlsteinAllCpValAdv LB 25.36 +.49 +3.3 +2.6 +6.2/EAllCpValC m LB 20.39 +.39 +3.2 +2.2 +5.1/E

OppenheimerActvAllcA m AL 15.02 +.17 +2.4 +2.9 +7.1/CActvAllcC m AL 14.65 +.16 +2.3 +2.6 +6.2/DActvAllcR b AL 14.92 +.16 +2.3 +2.8 +6.8/DCnsrvInvA m CA 9.52 +.04 +1.0 +.1 +3.8/DCnsrvInvC m CA 9.38 +.03 +.9 -.3 +3.0/ECptlAprcA m LG 62.77 +1.00 +5.1 +7.2 +9.3CptlAprcC m LG 47.29 +.75 +5.1 +6.9 +8.4CptlAprcR b LG 59.16 +.94 +5.1 +7.1 +9.0CptlAprcY LG 67.89 +1.08 +5.2 +7.3 +9.5CptlIncA m CA 10.15 +.05 +1.3 -.4 +3.9/DCptlIncC m CA 9.81 +.05 +1.2 -.7 +3.1/EDevMktsA m EM 44.99 +.31 +2.7 +3.2 +8.7DevMktsC m EM 41.94 +.28 +2.7 +2.9 +7.9DevMktsR b EM 43.20 +.29 +2.7 +3.1 +8.5DevMktsY EM 44.39 +.30 +2.8 +3.3 +9.0DiscvA m SG 89.04 +1.56 +6.3 +14.0 +12.4DiscvC m SG 63.94 +1.11 +6.3 +13.7 +11.5DiscvMCGrA m MG 21.90 +.40 +4.5 +9.8 +11.8/BDiscvMCGrC m MG 18.03 +.33 +4.5 +9.5 +11.0/CDiscvY SG 100.38 +1.77 +6.4 +14.2 +12.6DivOppA m LV 24.37 +.37 +2.4 +1.7 +8.6/CEqIncA m LV 32.32 +.47 +3.0 +.2 +4.4EqIncC m LV 25.61 +.37 +2.9 -.2 +3.6EqIncR b LV 30.88 +.45 +3.0 +4.1EqInvA m WS 19.09 +.24 +2.5 +3.6 +7.8/CEqInvC m WS 18.55 +.23 +2.4 +3.2 +7.2/CFdmtlAltsA m GY 26.83 +.11 +1.1 +.9/CFdmtlAltsC m GY 23.73 +.10 +1.1 -.3 +.2/CGlbA m WS 100.10 +.93 +2.4 +3.8 +10.0GlbAllcA m IH 19.85 +.08 +1.2 +.5 +5.0/BGlbAllcC m IH 18.94 +.07 +1.2 +.1 +4.2/CGlbAllcY IH 19.83 +.08 +1.2 +.6 +5.2/BGlbC m WS 91.99 +.84 +2.3 +3.4 +9.2GlbOppsA m SW 72.87 -1.88 +.1 +5.9 +24.3GlbOppsC m SW 64.23 -1.67 +5.5 +23.4GlbOppsR b SW 70.05 -1.81 +.1 +5.7 +24.0GlbOppsY SW 73.79 -1.90 +.1 +6.0 +24.6GlbR b WS 99.55 +.92 +2.3 +3.7 +9.8GlbStrIncA m MU 3.78 ... -.4 -2.3 +1.9/DGlbStrIncC m MU 3.77 ... -.7 -2.9 +1.1GlbStrIncR b MU 3.78 ... -.6 -2.7 +1.5GlbStrIncY MU 3.77 -.01 -.6 -2.5 +2.0GlbY WS 100.27 +.93 +2.4 +3.9 +10.3GoldSpecMnralA m SP 15.53 +.08 -1.0 -5.7 +9.0GoldSpecMnralC m SP 14.20 +.08 -1.0 -6.0 +8.2GoldSpecMnralR b SP 14.80 +.08 -1.0 -5.8 +8.7IntlBdA m IB 5.66 -.01 -1.9 -3.2 +3.5/AIntlBdC m IB 5.63 -.02 -2.1 -3.6 +2.7/BIntlBdR b IB 5.64 -.02 -1.9 -3.4 +3.3/AIntlBdY IB 5.65 -.02 -2.0 -3.3 +3.7/AIntlDiversA m FG 18.95 +.19 +1.8 +3.6 +9.1IntlDiversC m FG 18.37 +.17 +1.7 +3.2 +8.3IntlDiversR b FG 18.70 +.18 +1.8 +3.4 +8.8IntlEqA m FB 22.40 +.22 +.2 +.3 +6.9IntlGrA m FG 44.68 +.35 +.5 +1.8 +6.3/DIntlGrC m FG 42.29 +.32 +.4 +1.4 +5.5/EIntlGrR b FG 43.81 +.33 +.5 +1.6 +6.1/DIntlGrY FG 44.44 +.35 +.5 +1.9 +6.6/CIntlSmMidCoA m FR 54.31 +.82 +4.0 +9.0 +15.7IntlSmMidCoC m FR 49.89 +.75 +3.9 +8.7 +14.9IntlSmMidCoR b FR 51.86 +.78 +3.9 +8.9 +15.4IntlSmMidCoY FR 53.90 +.83 +4.0 +9.1 +16.0LtdTrmBdA m CS 4.45 -.01 -.2 -.5 +1.1/BLtdTrmBdC m CS 4.45 ... -.1 -.6 +.3/ELtdTrmBdY CS 4.47 -.01 -.3 +1.4/BLtdTrmGvtA m GS 4.32 -.01 -.1 -.4 +.3/BLtdTrmGvtC m GS 4.31 -.01 -.2 -1.0 -.5/ELtdTrmGvtY GS 4.33 ... -.1 -.3 +.7/AMainStrtAllCpA m LB 18.80 +.33 +4.2 +4.4 +8.3MainStrtAllCpC m LB 17.15 +.30 +4.1 +4.0 +7.5MidCpValA m MV 57.91 +.95 +3.0 +.9 +7.5/CMidCpValC m MV 47.53 +.77 +2.9 +.6 +6.7/DMidCpValY MV 59.48 +.98 +3.0 +1.0 +7.8/CMnStrA m LB 52.10 +1.02 +4.6 +2.1 +10.1/CMnStrC m LB 49.25 +.95 +4.5 +1.8 +9.3/DMnStrMidCpA m MB 28.18 +.53 +4.1 +5.6 +7.1MnStrMidCpC m MB 23.19 +.44 +4.0 +5.3 +6.3MnStrMidCpR b MB 26.70 +.50 +4.1 +5.6 +6.8MnStrMidCpY MB 30.48 +.58 +4.1 +5.7 +7.4MnStrR b LB 51.12 +1.00 +4.6 +2.0 +9.8/DMnStrY LB 51.68 +1.01 +4.6 +2.2 +10.4/CModInvA m MA 12.47 +.10 +1.9 +1.9 +5.9/DModInvC m MA 12.20 +.11 +1.8 +1.6 +5.1/DModInvR b MA 12.39 +.11 +1.9 +1.8 +5.6/DRisingDivsA m LB 20.26 +.36 +4.3 +4.7 +7.8RisingDivsC m LB 17.10 +.30 +4.3 +4.4 +7.0RisingDivsR b LB 20.12 +.36 +4.3 +4.6 +7.5RisingDivsY LB 21.01 +.37 +4.4 +4.8 +8.1RlEsttA m SR 24.22 +.27 +2.2 -2.3 +4.9RlEsttC m SR 23.50 +.26 +2.1 -2.6 +4.1RlEsttR b SR 24.08 +.26 +2.2 -2.4 +4.6RlEsttY SR 24.51 +.28 +2.2 -2.2 +5.2SrFltngRtA m BL 8.15 +.01 +.6 +2.1 +4.5/ASrFltngRtC m BL 8.16 +.01 +.5 +1.7 +3.8/BTotalReturnBdA m CI 6.60 -.02 +.1 -2.5 +1.6/CTotalReturnBdC m CI 6.61 -.02 -2.8 +.8/ETotalReturnBdY CI 6.56 -.02 -2.4 +1.8/BValA m LV 37.99 +.68 +2.8 +2.1 +8.0/DValC m LV 36.19 +.65 +2.8 +1.8 +7.1/DValY LV 38.85 +.70 +2.8 +2.2 +8.2/C

Oppenheimer RochesteAMTFreeMnsA m HM 7.06 +.04 +1.3 +5.6 +6.3/AAMTFreeMnsC m HM 7.00 +.04 +1.3 +5.2 +5.5/AAMTFreeNYMnsA m MY 11.15 +.05 +1.2 +4.7 +4.2/AAMTFreeNYMnsC m MY 11.16 +.05 +1.2 +4.3 +3.5/ACAMnA m MC 8.45 +.04 +1.3 +4.8 +5.3/ACAMnC m MC 8.41 +.04 +1.1 +4.5 +4.5/AHYMnA m HM 7.31 +.05 +1.4 +7.0 +7.4/AHYMnC m HM 7.28 +.05 +1.3 +6.8 +6.7/ALtdTrmCAMnA m SS 3.14 +.02 +1.2 +4.2 +1.9/ALtdTrmCAMnC m SS 3.13 +.03 +1.1 +4.2 +1.2/BLtdTrmNYMnA m SS 2.88 +.01 +1.3 +5.7 +.5/ELtdTrmNYMnC m SS 2.86 +.01 +1.2 +5.4 -.4/EMnsA m MY 15.43 +.07 +1.8 +7.5 +5.9/AMnsC m MY 15.38 +.06 +1.7 +7.1 +5.1/AMnsY MY 15.43 +.07 +1.8 +7.5 +6.1/ANewJerseyMnA m MJ 9.09 +.14 +2.4 +10.4 +2.1/DPennsylvaniaMnA m MP 10.36 +.10 +2.2 +8.2 +4.4/APennsylvaniaMnC m MP 10.33 +.09 +2.1 +7.8 +3.7/AShrtDurHYMuniA m HM 4.30 +.06 +1.9 +8.2 +1.1/EShrtDurHYMuniC m HM 4.28 +.07 +2.1 +7.9 +.3/E

Oppenheimer SteelPatMLPAlphaA x LP 7.55 -.02 +4.7 -2.4 -6.9/CMLPAlphaC x LP 7.11 -.03 +4.4 -2.8 -7.6/DMLPAlphaPlusY x LP 6.32 -.02 +6.1 -3.9 -11.3/EMLPAlphaY x LP 7.76 -.03 +4.6 -2.3 -6.7/CMLPIncA x LP 6.05 -.07 +4.0 -.3 -6.7/CMLPIncCs x LP 5.64 -.08 +3.8 -.8 -7.4/DMLPIncY x LP 6.22 -.08 +3.9 -.3 -6.5/BMLPSel40A x LP 8.02 -.04 +3.6 -.8 -4.4/AMLPSel40C x LP 7.58 -.05 +3.4 -1.2 -5.2/BMLPSel40I x LP 8.30 -.04 +3.6 -.8 -4.1/AMLPSel40Y x LP 8.27 -.04 +3.6 -.8 -4.2/A

OptimumFxdIncC m CI 9.26 -.01 +.2 -2.1 +.6/EFxdIncInstl CI 9.28 -.02 +.2 -1.7 +1.6/CIntlInstl FB 14.77 +.08 +.1 +1.6 +8.9/ALgCpGrC m LG 15.73 +.23 +4.2 +10.2 +13.3/CLgCpGrInstl LG 19.90 +.30 +4.3 +10.7 +14.4/BLgCpValC m LV 16.05 +.27 +2.9 -.6 +6.0/ELgCpValInstl LV 16.33 +.28 +3.0 -.1 +7.1/DSmMidCpGrIns SG 18.47 +.31 +6.5 +16.0 +10.7/DSmMidCpValIns SV 15.11 +.27 +3.5 +2.0 +4.5/E

OsterweisOsterweis LB 20.15 +.22 +3.8 +2.1 +3.1/EStrInc HY 11.31 +.02 -.1 +.6 +4.2/B

PIA Mutual FundsShrtTrmSecAdv UB 9.97 +.01 +.2 +.3 +.8/D

PIMCOAlAstA m TV 12.01 +.02 -.9 +4.9/CAlAstAdmin b TV 12.02 +.02 -.9 +5.1/CAlAstAllAthA m TV 8.72 ... -.9 -2.1 +3.0/DAlAstAllAthC m TV 8.70 -.01 -.9 -2.3 +2.3/EAlAstAllAthI2 TV 8.73 ... -.9 -1.9 +3.4/D

Mutual FundsContinued from previous page

Continued on next page

Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk

Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk

Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk

Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk

MONEY & MARKET$Page 26 www.sunnewspapers.net The Sun/Saturday, June 9, 2018

AlAstAllAthIns TV 8.72 ... -.9 -1.9 +3.5/DAlAstC m TV 11.94 +.02 -.1 -1.2 +4.1/DAlAstI2 TV 12.03 +.03 -.7 +5.3/CAlAstInstl TV 12.00 +.02 +.1 -.6 +5.4/CCAShrtDrMnIncIn SS 9.83 +.01 +.3 +.3 +.9CmdPlsStrA m BB 6.68 -.04 +8.8 +.7CmdPlsStrI2 BB 6.75 -.04 +8.9 +1.1CmdPlsStrIs BB 6.78 -.04 +8.9 +1.2CmdtyRlRtStrA m BB 6.77 -.05 +.6 +2.3 -3.0/DCmdtyRlRtStrAdm b BB 6.81 -.05 +.6 +2.4 -2.8/DCmdtyRlRtStrI2 BB 6.92 -.05 +.6 +2.5 -2.7/DCmdtyRlRtStrIns BB 6.95 -.05 +.7 +2.7 -2.5/DCrdtAbsRtInstl XS 10.04 ... -.1 -.3 +3.3/ADivandIncA m IH 11.85 +.12 +.3 -.1 +3.0DivandIncC m IH 11.79 +.11 +.2 -.4 +2.2DiversIncA m MU 10.61 -.02 -.1 -1.5 +4.7DiversIncC m MU 10.61 -.02 -.2 -1.9 +3.9DiversIncI2 MU 10.61 -.02 -.1 -1.4 +5.0DiversIncInstl MU 10.61 -.02 -.1 -1.4 +5.1EMBdA m EB 10.03 -.02 -.4 -4.1 +4.4EMBdI2 EB 10.03 -.02 -.4 -4.0 +4.7EMBdInstl EB 10.03 -.02 -.4 -3.9 +4.8EMCcyInstl CR 9.07 ... -.8 -2.2 +2.7/BEMCorpBdInstl EB 10.30 -.03 -.8 -2.2 +3.3EMFullSpcBdIns EB 7.33 -.03 -2.6 -4.0 +2.8EmergLclBdA m XP 7.02 -.03 -4.6 -5.0 +1.9EmergLclBdI2 XP 7.02 -.03 -4.5 -4.9 +2.2EmergLclBdInstl XP 7.02 -.03 -4.5 -4.8 +2.3EqSLSA m LO 11.70 -.01 +.7 +1.3 +3.2/DEqSLSI2 LO 11.87 -.02 +.7 +1.5 +3.5/CEqSLSInstl LO 11.96 -.01 +.8 +1.5 +3.6/CExtendedDrInstl GL 7.39 -.07 +1.6 -6.2 +4.5FBdUSDHdgA m IB 10.73 -.02 -.3 +.9 +4.1FBdUSDHdgI IB 10.73 -.02 -.2 +1.0 +4.5FBdUSDHdgI2 IB 10.73 -.02 -.2 +1.0 +4.4FrgnBdUnHdgA m IB 9.94 +.03 -.5 -.8 +3.7FrgnBdUnHdgI2 IB 9.94 +.03 -.5 -.6 +4.1FrgnBdUnHdgIns IB 9.94 +.03 -.5 -.6 +4.2GNMAA m GI 10.72 -.03 +.2 -1.6 +.8GNMAI2 GI 10.72 -.03 +.2 -1.4 +1.1GNMAInstl GI 10.72 -.03 +.3 -1.4 +1.2GlbAdvtStrBdIns IB 10.65 -.02 -.5 -.8 +3.6GlbBdUSDHdgIns IB 10.12 -.02 -.2 -.7 +3.7GlbBdUnHdgdAdm b IB 9.35 +.01 -.3 -1.7 +3.9GlbBdUnHdgdIns IB 9.35 +.01 -.3 -1.6 +4.2GlbMltAsstA m IH 12.64 +.08 +1.0 +.7 +4.3GlbMltAsstC m IH 12.29 +.08 +1.0 +.4 +3.5GlbMltAsstInstl IH 12.76 +.08 +1.0 +.8 +4.9HYA m HY 8.69 +.02 +.2 -.9 +4.2/BHYAdmin b HY 8.69 +.02 +.2 -.8 +4.3/BHYC m HY 8.69 +.02 +.1 -1.2 +3.4/DHYI2 HY 8.69 +.02 +.2 -.8 +4.4/BHYInstl HY 8.69 +.02 +.2 -.7 +4.5/BHYMnBdA m HM 9.05 -.02 +.7 +1.3 +5.8HYMnBdC m HM 9.05 -.02 +.6 +1.0 +5.0HYMnBdI2 HM 9.05 -.02 +.7 +1.4 +6.0HYMnBdInstl HM 9.05 -.02 +.7 +1.4 +6.1HYSpectrumI2 HY 9.76 +.02 +.3 +.1 +5.4HYSpectrumInstl HY 9.76 +.02 +.3 +.1 +5.5IncA m MU 11.98 -.03 -1.1 +4.8IncAdmin b MU 11.98 -.03 -1.1 +5.0IncC m MU 11.98 -.03 -.1 -1.5 +4.0IncI2 MU 11.98 -.03 -1.0 +5.1IncInstl MU 11.98 -.03 -1.0 +5.2IncR b MU 11.98 -.03 -1.3 +4.5InflRspMlAstIns XY 8.77 -.01 +.3 +3.7InvGdCpBdA m TW 10.06 -.04 -.2 -3.0 +3.3InvGdCpBdAdm b TW 10.06 -.04 -.2 -2.9 +3.4InvGdCpBdC m TW 10.06 -.04 -.3 -3.3 +2.5InvGdCpBdIns TW 10.06 -.04 -.2 -2.8 +3.7InvGdCpBdP TW 10.06 -.04 -.2 -2.8 +3.6LngDrTtlRetIns CL 10.28 -.05 +.5 -5.0 +4.8/BLngTrmCrdtInstl CL 11.37 -.08 -.3 -6.0 +5.4/ALngTrmUSGvtA m GL 5.89 -.04 +1.1 -4.6 +2.5LngTrmUSGvtIns GL 5.89 -.04 +1.1 -4.5 +2.9LowDrA m CS 9.73 -.02 -.1 -.7 +.7LowDrAdmin b CS 9.73 -.02 -.7 +.7LowDrC m CS 9.73 -.02 -.1 -.8 +.4LowDrI2 CS 9.73 -.02 -.6 +.9LowDrIIInstl CS 9.65 -.01 +.3 -.1 +1.1LowDrInstl CS 9.73 -.02 -.6 +1.0LowDurESGIns CS 9.43 ... +.1 -.4 +.9LowDurIncA m CS 8.51 ... +.1 +.4 +4.1LowDurIncC m CS 8.51 ... +.1 +.3 +3.8LowDurIncI2 CS 8.51 ... +.1 +.6 +4.4LowDurIncInstl CS 8.51 ... +.2 +.6 +4.5MnBdA m ML 9.78 -.01 +.7 +.3 +3.8MnBdC m ML 9.78 -.01 +.7 +.1 +3.3MnBdI2 ML 9.78 -.01 +.7 +.4 +4.0MnBdInstl ML 9.78 -.01 +.7 +.5 +4.1ModDrInstl CI 9.98 -.02 +.2 -1.3 +1.5/CMortgOppsInstl NT 10.99 -.01 +.5 +.7 +3.9MrtgBckdScIns CI 10.28 -.03 +.3 -.9 +2.5NYMnBdA m MN 11.13 -.02 +.5 +2.9RAEFdmAdPLUSIns NE 10.15 +.06 +.5 +.1RAEFdmPLA m LV 7.55 +.17 +4.2 +3.6 +10.5RAEFdmPLC m LV 6.97 +.16 +4.0 +3.3 +9.6RAEFdmPLEMGIns EM 11.05 +.06 +.3 +.9 +10.1RAEFdmPLI2 LV 7.87 +.17 +4.3 +3.6 +10.8RAEFdmPLInstl LV 7.93 +.18 +4.2 +3.8 +10.9RAEFdmPLIntlIns FV 9.71 +.08 -1.9 -.5 +6.7RAEFdmPLSmInstl SV 12.79 +.29 +6.6 +8.3 +12.5RlEstRlRtStrA m SR 7.46 +.09 +2.5 -2.2 +5.6RlEstRlRtStrIns SR 8.24 +.10 +2.5 -2.1 +5.9RlRetA m IP 10.80 -.02 +.2 -1.0 +1.5RlRetAdmin b IP 10.80 -.02 +.2 -1.0 +1.7RlRetAsstInstl IP 8.23 -.03 +.3 -2.6 +3.4RlRetC m IP 10.80 -.02 +.1 -1.2 +1.0RlRetI2 IP 10.80 -.02 +.2 -.9 +1.8RlRetInstl IP 10.80 -.02 +.2 -.9 +1.9RlRetR b IP 10.80 -.02 +.1 -1.1 +1.3ShrtAsstInvmIns UB 10.05 ... +.2 +1.0 +1.6ShrtDrMnIncA m MS 8.36 +.01 +.4 +.2 +.7ShrtTrmA m UB 9.88 +.01 +.2 +.9 +1.8/AShrtTrmAdm b UB 9.88 +.01 +.2 +.9 +1.8/AShrtTrmC m UB 9.88 +.01 +.2 +.8 +1.5/BShrtTrmI2 UB 9.88 +.01 +.2 +1.0 +2.0/AShrtTrmIns UB 9.88 +.01 +.2 +1.0 +2.1/AShrtTrmR b UB 9.88 +.01 +.2 +.8 +1.5/BSrFltngRtA m BL 9.88 +.01 +.1 +1.3 +3.1SrFltngRtIns d BL 9.88 +.01 +.2 +1.4 +3.4StkPlsShrtIns BM 8.08 -.12 -3.5 -3.4 -9.4StksPLUSA m LB 11.01 +.18 +3.9 +3.9 +11.2StksPLUSAbRtA m LB 11.04 +.18 +4.0 +4.6 +11.8StksPLUSAbRtC m LB 10.06 +.17 +3.8 +4.4 +11.0StksPLUSAbRtI2 LB 11.11 +.19 +3.9 +4.8 +12.1StksPLUSAbRtIns LB 11.24 +.19 +3.9 +4.7 +12.3StksPLUSC m LB 10.46 +.18 +3.8 +3.6 +10.6StksPLUSIUHdIns FB 6.88 +.07 -.4 +.4 +5.8StksPLUSIUSDHA m FB 8.19 +.04 +.4 +1.9 +5.8StksPLUSIUSDHC m FB 7.54 +.04 +.3 +1.6 +5.0StksPLUSIUSDHI2 FB 8.54 +.05 +.4 +2.0 +6.1StksPLUSIUSDHIn FB 8.61 +.04 +.3 +2.0 +6.2StksPLUSIns LB 11.86 +.20 +3.9 +4.1 +11.6StksPLUSLngDrIn XM 7.06 +.07 +4.1 -1.3 +15.8StksPLUSSmA m SB 11.27 +.17 +5.7 +9.3 +11.8StksPLUSSmC m SB 10.39 +.15 +5.6 +8.9 +11.0StksPLUSSmI2 SB 11.43 +.16 +5.7 +9.4 +12.2StksPLUSSmIns SB 11.53 +.17 +5.7 +9.4 +12.2TotRetESGI2 CI 8.85 -.02 +.5 -2.0 +1.7TotRetESGIns CI 8.85 -.02 +.5 -1.9 +1.8TtlRetA m CI 9.94 -.03 +.1 -2.3 +1.6/CTtlRetAdm b CI 9.94 -.03 +.1 -2.3 +1.8/BTtlRetC m CI 9.94 -.03 -2.7 +.9/ETtlRetI2 CI 9.94 -.03 +.1 -2.2 +1.9/BTtlRetIIIns CI 9.39 -.03 +.3 -1.7 +2.2TtlRetIVIns CI 10.15 -.03 +.5 -2.0 +1.9TtlRetIns CI 9.94 -.03 +.1 -2.2 +2.0/BTtlRetR b CI 9.94 -.03 +.1 -2.4 +1.4/DUncnsBdA m NT 10.80 -.01 +.5 +1.0 +2.9/BUncnsBdC m NT 10.80 -.01 +.5 +.7 +2.1/CUncnsBdI2 NT 10.80 -.01 +.6 +1.1 +3.2/BUncnsBdIns NT 10.80 -.01 +.6 +1.2 +3.3/A

PNCCorFI b CI 16.38 -.04 +.2 -2.3 +1.1/DDiversEq b LB 28.18 +.37 +2.5 +3.1 +7.5/EIntermBdI CI 10.60 -.01 +.3 -1.5 +.7/EIntlEqIns FG 25.36 +.31 +2.4 +3.9 +9.0/BLtdMatBdIns CS 9.97 ... +.2 -.2 +.4/DMltFctrLgCpGrI LG 40.85 +.90 +5.1 +7.5 +12.8/CMltFctrLgCpValI LV 25.65 +.53 +4.6 -.2 +7.1/DSmCpI SG 25.68 +.77 +5.7 +7.2 +8.1/ETtlRetAdvtgIns CI 10.40 -.03 +.2 -2.4 +1.3/DTxExLtdMatBdIns MS 10.20 +.01 +.4 +1.0/BUltraShrtBdI UB 9.87 ... +.1 +.4 +.7/D

PRIMECAP OdysseyAgrsGr MG 50.63 -1.15 +5.1 +14.2 +18.6/AGr LG 41.83 -.11 +4.8 +12.3 +17.5/AStk LB 33.11 +.56 +3.6 +3.8 +13.2/A

Pacific CapitalTxFrSecY MI 10.02 -.01 +.3 -.5 +2.2/C

Pacific FundsOptmzAgrsGrA m XM 17.66 +.19 +2.4 +3.0 +8.2OptmzAgrsGrC m XM 17.18 +.19 +2.4 +2.7 +7.3OptmzCnsrA m XY 11.23 +.02 +.4 -.9 +3.1OptmzCnsrC m XY 10.97 +.02 +.4 -1.2 +2.4OptmzGrA m AL 15.91 +.14 +2.1 +1.9 +7.0OptmzGrB m AL 15.65 +.14 +2.0 +1.6 +6.2OptmzGrC m AL 15.60 +.14 +2.0 +1.6 +6.2OptmzModA m MA 14.53 +.10 +1.6 +1.0 +5.8OptmzModB m MA 14.31 +.09 +1.5 +.7 +5.0OptmzModC m MA 14.29 +.09 +1.6 +.8 +5.0OptmzModCnsrA m CA 12.66 +.05 +.9 -.2 +4.4OptmzModCnsrC m CA 12.40 +.05 +.8 -.5 +3.6

ParametricEmMktsInstl EM 15.30 +.07 -1.6 -3.1 +4.9/DEmMktsInv b EM 15.22 +.06 -1.7 -3.2 +4.6/ETxMgEMktIs EM 50.81 +.25 -1.4 -2.8 +5.1/D

ParnassusCorEqInv LB 44.31 +.79 +3.9 +4.2 +10.6/CFI CI 15.98 -.03 +.2 -2.4 +1.3/DParnassus LB 47.97 +1.23 +5.0 -.6 +8.1/E

PaxBalIndvInv b MA 23.03 +.24 +2.1 +1.6 +6.4/CESGBtQlIndvInv b LB 20.32 +.36 +4.2 +3.2 +9.7/DHYBdIndvInv b HY 6.59 +.02 +.1 -.7 +3.7/C

PaydenCorBdInv CI 10.38 -.02 +.3 -1.8 +2.4/AEmMktsBdInv EB 13.26 -.02 -.2 -4.7 +5.0/BEqInc LV 16.85 +.16 +3.1 +2.3 +11.2/AGNMAInv GI 9.13 -.04 +.2 -1.7 +.7/BGlbFI IB 8.95 -.02 -.2 -1.1 +2.6/BGlbLowDr IB 9.93 +.01 +.2 -.1 +.9/EHiIncInv HY 6.37 +.02 +.5 -.2 +4.0/CLowDr CS 9.96 ... +.2 +1.0/CLtdMat UB 9.46 ... +.1 +.8 +1.1/C

Pear TreePlrsFgnVlInstl FV 22.56 +.26 +1.8 +2.0 +7.5/APlrsFgnVlOrd b FV 22.58 +.25 +1.7 +1.8 +7.2/APlrsSmCpOrd b SB 27.64 +.52 +4.9 +5.9 +8.1/DPnAgrEMOrdinary b EM 22.48 +.14 +.3 -3.1 +2.0/EQualOrd b LB 19.92 +.26 +4.4 +3.4 +13.3/A

PerformanceMnBdInstl d MI 23.79 -.03 +.3 -1.1 +3.7/AStrBd d MU 22.25 -.02 +.3 +.1 +4.7/A

PermanentI CA 41.77 +.26 +2.1 +1.4 +5.3/B

PerrittMicroCpOppsInv d SB 32.28 +.16 +4.0 +7.6 +10.3/C

PioneerA m LB 30.19 +.48 +4.5 +5.0 +11.1/CAMTFreeMnA m ML 14.33 -.04 +.2 -.9 +3.4/BAMTFreeMnY ML 14.29 -.04 +.2 -.8 +3.6/ABalA m MA 9.66 +.11 +2.8 +1.9 +6.6/CBdA m CI 9.45 -.02 +.1 -1.7 +2.1/BBdC m CI 9.34 -.03 +.1 -2.1 +1.3/DBdY CI 9.36 -.02 +.2 -1.6 +2.3/AC m LB 26.33 +.41 +4.4 +4.7 +10.2/CCorEqA m LB 21.76 +.41 +4.1 +5.7 +11.5/BCorEqY LB 22.02 +.42 +4.2 +5.9 +11.8/BDiscpGrA m LG 19.49 +.36 +5.2 +7.1 +11.8/DDiscpValA m LV 16.11 +.31 +2.7 +1.2 +9.5/BDiscpValC m LV 15.79 +.30 +2.7 +.9 +8.7/CDiscpValY LV 16.20 +.31 +2.8 +1.3 +9.8/BEqIncA m LV 36.38 +.48 +3.1 +2.1 +11.9/AEqIncC m LV 35.70 +.47 +3.1 +1.8 +11.1/AEqIncR b LV 37.00 +.49 +3.1 +1.9 +11.5/AGlbHYA m HY 8.74 ... -.5 -1.7 +3.5/DGlbHYC m HY 8.72 +.01 -.4 -2.0 +2.8/EGlbHYY HY 8.58 ... -.5 -1.7 +3.8/CHYA m HY 9.57 +.02 +.4 +.1 +3.8/CHYC m HY 9.78 +.03 +.4 -.2 +3.1/DHYY HY 9.58 +.02 +.4 +.2 +4.2/BHiIncMnA m HM 7.29 -.01 +.6 +1.9 +5.3/BHiIncMnC m HM 7.29 -.01 +.5 +1.6 +4.5/CIntlEqA m FB 24.70 +.18 -.5 +.2 +5.6/BMidCpValA m MV 24.86 +.36 +3.1 -1.6 +6.3/DRlEsttA m SR 24.06 +.22 +3.4 -1.6 +5.2/CSelMidCpGrA m MG 46.08 +.72 +5.5 +9.7 +12.2/BSelMidCpGrY MG 49.83 +.79 +5.5 +9.9 +12.5/BShrtTrmIncY CS 9.38 -.01 +.2 +.4 +1.4/BSolusBalA m IH 12.21 +.10 +1.0 -.2 +3.1/ESolusBalC m IH 11.21 +.10 +1.0 -.4 +2.3/EStrIncA m MU 10.46 -.02 -2.0 +2.7/CStrIncC m MU 10.24 -.01 -.1 -2.2 +2.0/DStrIncR b MU 10.64 -.01 -2.1 +2.4/CStrIncY MU 10.46 -.01 -1.9 +3.0/BY LB 30.57 +.48 +4.4 +5.1 +11.3/B

PolarisGlbVal d WS 28.13 +.44 +3.0 +1.5 +9.3/B

Portfolio 21GlbEqR b WS 44.53 +.56 +2.7 +3.6 +10.4/A

PraxisGrIdxA m LG 25.19 +.38 +4.9 +9.3 +14.4/B

PrincipalCAMnA m MF 10.34 -.02 +.3 -1.0 +3.4/ACorPlusBdA m CI 10.55 -.03 +.1 -2.7 +1.5/CCorPlusBdIns CI 10.55 -.02 +.2 -2.4 +1.9/BCorPlusBdJ m CI 10.63 -.02 +.2 -2.5 +1.5/CCptlAprcA m LB 64.52 +.98 +3.9 +4.8 +11.0/CDiversIntlA m FB 13.98 +.07 -.6 -.1 +6.1/ADiversIntlIns FB 13.92 +.07 -.6 +.1 +6.7/ADiversIntlJ m FB 13.82 +.06 -.6 +6.3/AEqIncA m LV 31.74 +.34 +2.9 +1.4 +10.3/AEqIncC m LV 30.90 +.33 +2.8 +1.1 +9.5/BGvtHiQualBdA m GI 10.08 -.04 +.1 -1.6 +.4/CHYA m HY 7.29 +.02 +.5 -.6 +4.7/BHYC m HY 7.37 +.02 +.4 -.8 +3.9/CHYIIns HY 9.66 +.03 +.3 +.4 +3.9/CIncA m CI 9.31 -.02 +.3 -1.2 +2.0/BInflProtIns IP 8.47 ... +.2 -.7 +1.5/CIntlEMA m EM 29.63 +.03 -.5 -1.1 +7.9/BIntlEMJ m EM 28.53 +.03 -.5 -1.1 +8.0/BIntlIIns FG 17.56 +.16 +2.4 +2.6 +7.6/CLCpSP500IdxA m LB 18.34 +.29 +4.2 +4.6 +11.9/BLCpSP500IdxIs LB 18.34 +.30 +4.3 +4.7 +12.3/ALCpSP500IdxJ m LB 18.16 +.29 +4.2 +4.7 +12.0/BLfTm2010Ins TA 13.58 +.05 +.9 +.4 +4.5/CLfTm2010J m TA 13.53 +.05 +.9 +.3 +4.4/CLfTm2020A m TE 14.47 +.09 +1.3 +1.0 +5.6/BLfTm2020Ins TE 14.39 +.10 +1.3 +1.2 +6.0/BLfTm2020J m TE 14.31 +.09 +1.3 +1.1 +5.8/BLfTm2030A m TH 15.07 +.13 +1.7 +1.8 +6.8/CLfTm2030Ins TH 15.03 +.13 +1.7 +2.0 +7.2/BLfTm2030J m TH 14.99 +.13 +1.7 +2.0 +7.0/BLfTm2040A m TJ 15.88 +.17 +2.1 +2.9 +7.7/CLfTm2040Ins TJ 16.17 +.16 +2.1 +3.0 +8.0/BLfTm2040J m TJ 16.04 +.17 +2.1 +3.0 +7.8/CLfTm2050Ins TN 16.21 +.19 +2.3 +3.4 +8.6/BLfTm2050J m TN 15.76 +.18 +2.3 +3.3 +8.3/CLfTmStrIncIns RI 12.33 +.03 +.7 -.2 +3.7/CLgCpGrA m LG 10.24 +.15 +5.2 +13.5 +12.7/CLgCpGrIIns LG 16.46 +.27 +5.1 +14.1 +16.4/ALgCpGrIJ m LG 13.68 +.22 +5.1 +14.0 +16.1/ALgCpGrJ m LG 9.44 +.14 +5.2 +13.6 +12.8/CLgCpValA m LV 10.97 +.15 +2.3 +.5 +7.3/DLgCpValIIIIns LV 17.23 +.29 +3.6 +1.8 +9.1/BMdCpA m MG 27.82 +.65 +3.8 +4.1 +11.0/CMdCpGrIIIIns MG 12.25 +.26 +5.2 +10.2 +10.5/CMdCpJ m MG 26.82 +.64 +3.9 +4.2 +11.1/CMdCpSP400IdxJ m MB 22.05 +.48 +4.7 +5.8 +10.9/AMdCpValIIIJ m MV 19.70 +.31 +2.7 -1.9 +6.1/EMdCpValIIns MV 15.33 +.25 +2.5 +1.7 +7.0/DPrefSecIns RR 10.02 +.03 -1.5 +4.8/CRlEsttSecA m SR 23.36 +.23 +2.2 -1.3 +7.0/ARlEsttSecIns SR 23.40 +.24 +2.3 -1.1 +7.4/ARlEsttSecJ m SR 22.70 +.23 +2.3 -1.2 +7.2/ASAMgBA m MA 16.14 +.12 +1.6 +1.4 +6.2/CSAMgBC m MA 15.87 +.11 +1.5 +1.0 +5.4/DSAMgCnsBA m CA 12.25 +.05 +1.1 +.4 +4.7/BSAMgCnsBC m CA 12.11 +.05 +1.0 +.1 +3.9/DSAMgCnsGA m AL 18.63 +.19 +2.1 +2.3 +7.8/BSAMgCnsGC m AL 17.31 +.17 +2.0 +1.9 +7.0/CSAMgmtFlxIncA m XY 12.35 +.04 +.8 -.3 +3.6/BSAMgmtFlxIncC m XY 12.22 +.04 +.7 -.7 +2.8/DSAMgmtStrGrA m XM 21.10 +.24 +2.2 +2.5 +8.1/BSAMgmtStrGrC m XM 19.21 +.22 +2.1 +2.2 +7.3/CShrtTrmIncA m CS 12.04 -.01 +.2 -.2 +1.2/BSmCpA m SB 25.52 +.50 +6.4 +11.8 +10.7/BSmCpGrIIns SG 15.77 +.35 +7.1 +13.3 +13.1/BSmCpIns SB 27.36 +.54 +6.5 +12.0 +11.2/BSmCpJ m SB 24.45 +.48 +6.4 +11.9 +10.9/BSmCpSP600IdxIns SB 30.16 +.67 +6.6 +11.3 +14.3/ASmCpSP600IdxJ m SB 28.61 +.64 +6.6 +11.3 +14.1/ASmCpValIIIns SV 14.00 +.25 +5.1 +6.2 +9.4/CTxExBdA m MI 7.12 -.02 +.2 -.5 +2.9/A

ProFundsBtchUltrSctInv LE 61.54 +.94 +7.9 -1.5 -3.2/EIntUltraSectInv LE 95.88 +1.47 +11.2 +38.9 +39.8/ANASDAQ100Inv LG 70.72 +.67 +5.0 +11.4 +16.4/AUltBullInv LE 61.38 +1.93 +8.2 +6.5 +20.6/BUltMidCpInv LE 47.91 +2.02 +9.2 +8.9 +18.0/BUltNASDAQ100Inv LE 73.96 +1.37 +10.0 +21.3 +32.8/AUltSmCpInv LE 69.39 +2.04 +10.9 +16.3 +17.8/B

ProspectorOpp m MB 21.73 +.32 +2.9 +4.2 +11.2/A

Provident TrustTrustStr LG 15.87 +.28 +4.9 +7.7 +16.1/A

PrudentialBalA m MA 16.07 +.10 +2.6 +1.7 +7.6/ABalZ MA 16.18 +.09 +2.6 +1.8 +7.9/ACAMnIncA m MC 10.47 -.01 +.4 -.3 +2.7/DCorBdZ CI 9.63 -.03 +.3 -2.1 +2.0FinclSvcsA m SF 15.26 +.32 +2.8 +6.3 +5.0/EGlbRlEsttA m GR 24.00 +.20 +1.9 -.2 +3.8/DGlbRlEsttC m GR 23.47 +.19 +1.8 -.4 +3.1/EGlbRlEsttZ GR 24.13 +.20 +1.9 +4.1/DGlbTtlRetA m IB 6.59 -.02 -1.2 -2.5 +4.4/AGvtIncA m GI 9.26 -.03 +.4 -1.8 +.7/BHYA m HY 5.41 +.02 +.7 +.5 +5.4/AHYB m HY 5.40 +.02 +.7 +.3 +4.8/AHYC m HY 5.40 +.02 +.6 +.2 +4.6/BHYZ HY 5.42 +.02 +.7 +.7 +5.6/AJenniFocGrA m LG 15.42 +.23 +5.4 +17.9 +17.7/AJsn2020FocA m LG 15.91 +.20 +4.3 +9.0 +12.4/DJsn2020FocC m LG 11.21 +.15 +4.3 +8.7 +11.7/DJsn2020FocZ LG 17.66 +.22 +4.3 +9.1 +12.8/CJsnBlndA m LG 22.71 +.36 +4.3 +9.0 +10.9/EJsnDiverGrA m LG 14.07 +.24 +5.1 +13.8 +14.3/BJsnEqIncC m LB 15.59 +.23 +2.7 +2.2 +4.8/EJsnEqOppA m LB 20.17 +.29 +2.5 +3.8 +8.7/DJsnGrA m LG 41.25 +.64 +4.8 +13.9 +16.3/AJsnGrC m LG 33.17 +.51 +4.7 +13.6 +15.5/AJsnGrZ LG 44.42 +.69 +4.8 +14.1 +16.6/AJsnHlthSciA m SH 49.30 +.68 +8.7 +10.0 +3.2/CJsnHlthSciC m SH 37.63 +.52 +8.6 +9.7 +2.5/CJsnHlthSciZ SH 54.27 +.75 +8.7 +10.2 +3.5/CJsnMidCpGrA m MG 37.39 +.58 +3.1 +6.0 +7.4/EJsnMidCpGrC m MG 29.04 +.45 +3.1 +5.7 +6.7/EJsnMidCpGrZ MG 40.39 +.63 +3.1 +6.1 +7.7/EJsnNatrlResA m SN 40.42 +.14 +.1 +3.8 +1.3/CJsnSmCoA m SG 27.15 +.57 +5.2 +8.9 +10.8/DJsnSmCoC m SG 14.97 +.31 +5.2 +8.6 +10.0/DJsnSmCoZ SG 29.25 +.61 +5.3 +9.0 +11.1/CJsnUtilityA m SU 13.37 -.31 -2.1 -4.6 +3.7/DJsnUtilityC m SU 13.30 -.31 -2.1 -4.9 +3.0/DJsnUtilityZ SU 13.39 -.31 -2.0 -4.5 +4.0/DJsnValA m LV 20.44 +.30 +2.1 +.7 +5.5/EMuniHighIncomeA m HM 10.18 -.02 +.4 +.4 +4.1/CMuniHighIncomeC m HM 10.18 -.02 +.4 +.1 +3.4/DNtnlMnA m MI 14.59 -.02 +.4 -.5 +2.6/BQMADefesvEqA m LB 14.81 +.22 +3.3 +.1 +8.1/EQMAIntlEqA m FV 7.90 +.06 -.4 -.9 +4.8/BQMALgCpCorEqA m LB 17.44 +.29 +5.1 +4.9 +12.2/AQMASmCpValZ SV 21.04 +.39 +6.2 +4.1 +10.9/BQMAStkIdxI LB 54.56 +.89 +4.3 +4.8 +12.3/AQMAStkIdxZ LB 54.56 +.89 +4.3 +4.8 +12.2/AShrtTrmCorpBdA m CS 10.75 -.01 +.2 -.8 +1.2/BTtlRetBdA m CI 14.07 -.04 +.1 -2.6 +2.6/ATtlRetBdC m CI 14.05 -.04 -2.9 +1.8/BTtlRetBdZ CI 14.02 -.04 +.1 -2.5 +2.9/A

PutnamAMTFreeMnA m ML 14.92 -.02 +.2 -.8 +2.5/DCATxExIncA m MC 8.03 -.01 +.4 -.6 +2.9/CCnvrtSecA m CV 26.90 +.07 +3.0 +6.0 +6.2/CCnvrtSecY CV 26.90 +.08 +3.1 +6.1 +6.4/CCptlOppsA m SB 14.52 +.17 +4.6 +7.6 +7.1/ECptlSpectrumA m AL 33.22 +1.14 +6.3 -3.1 -1.4/ECptlSpectrumC m AL 31.51 +1.08 +6.3 -3.4 -2.1/ECptlSpectrumY AL 33.64 +1.16 +6.4 -3.0 -1.1/EDiversIncA m NT 7.07 +.02 +.2 +2.5 +3.3/ADiversIncC m NT 6.93 +.01 +2.1 +2.5/BDiversIncM m NT 6.93 +.02 +.2 +2.4 +3.1/BDynAstAlcBalA m MA 15.49 +.15 +2.6 +1.6 +6.8/BDynAstAlcBalC m MA 15.04 +.14 +2.5 +1.3 +6.0/CDynAstAlcBalY MA 15.53 +.15 +2.6 +1.7 +7.1/BDynAstAlcCnsrA m TV 10.81 +.04 +1.5 -.5 +4.1/DDynAstAlcCnsrY TV 10.86 +.05 +1.6 -.3 +4.4/CDynAstAlcGrA m AL 17.49 +.21 +3.0 +2.6 +8.4/BDynAstAlcGrC m AL 16.38 +.20 +2.9 +2.3 +7.6/CDynAstAlcGrY AL 17.69 +.22 +3.0 +2.8 +8.7/AEqIncA m LV 25.09 +.41 +3.1 +2.6 +9.6/BEqIncB m LV 24.76 +.40 +3.1 +2.3 +8.8/CEqIncC m LV 24.76 +.40 +3.1 +2.3 +8.8/CEqIncM m LV 24.74 +.40 +3.1 +2.4 +9.1/BEqIncY LV 25.10 +.40 +3.1 +2.7 +9.9/BEqSpectrumA m MB 39.02 +1.13 +7.7 +2.8 +.2/EEqSpectrumC m MB 36.56 +1.06 +7.7 +2.5 -.5/EEqSpectrumY MB 39.75 +1.15 +7.8 +2.9 +.5/EEuropeEqA m ES 27.70 +.31 +.4 +.9 +2.5/DFixIncAbReA m NT 9.85 +.03 +.2 +2.0 +2.3/CFixIncAbReY NT 9.86 +.02 +.1 +2.1 +2.6/BFltngRtIncA m BL 8.60 ... +.2 +1.9 +3.1/DFltngRtIncC m BL 8.59 ... +.1 +1.5 +2.4/EGlbEqA m WS 16.43 +.14 +2.1 +4.3 +7.8/CGlbHCA m SH 51.41 +.57 +5.3 +4.2 +.8/DGlbIncA m IB 11.85 -.02 -.6 -1.1 +2.2/CGlbNatrlResA m SN 17.02 +.18 +3.0 +1.8 -4.2/EGlbUtlsA m SU 12.99 -.21 -2.7 -4.0 +4.1/CGrOppsA m LG 34.71 +.55 +4.7 +10.9 +14.8/BGrOppsC m LG 30.03 +.47 +4.6 +10.5 +13.9/B

HighYieldA m HY 5.80 +.03 +.6 -.2 +4.0/CHighYieldM m HY 5.77 +.02 +.4 -.4 +3.7/CIncA m CI 6.86 ... +.7 +.3 +1.8/BIncC m CI 6.80 ... +.7 +1.0/DIncM m CI 6.67 ... +.6 +.1 +1.5/CIncY CI 6.97 ... +.7 +.4 +2.0/BIntlCptlOppsA m FA 42.14 +.50 +1.3 -.3 +6.6/CIntlEqA m FB 26.54 +.29 +.4 +1.4 +4.7/CIntlEqY FB 26.86 +.30 +.4 +1.6 +5.0/CIntlGrA m FG 23.95 +.30 +2.8 +4.8 +7.4/CIntlValA m FV 12.13 +.06 -.9 -.7 +4.4/BInvsA m LB 29.69 +.48 +4.0 +4.5 +11.2/BInvsY LB 30.14 +.49 +4.0 +4.7 +11.4/BMATEIncA m MT 9.42 -.02 +.1 -1.0 +2.2/BMltAsAbRtA m GY 11.99 -.01 +1.1 -1.7 +2.3/AMltAsAbRtC m GY 11.62 -.02 +1.0 -2.1 +1.6/BMltAsAbRtY GY 12.03 -.02 +1.0 -1.7 +2.6/AMortgageSecsA m GI 12.59 +.01 +.6 -.1 +.1/DNJTEIncA m MJ 9.09 -.01 +.3 -.5 +2.7/CNYTEIncA m MY 8.38 -.01 +.2 -.7 +2.5/COhioTEIncA m MO 8.83 -.01 +.2 -.7 +2.2/BPETEIncA m MP 8.95 -.02 +.2 -.6 +2.4/CRsrchA m LB 34.73 +.51 +4.3 +5.0 +10.9/CRtrReady2020A m TE 19.66 +.04 +.8 +.1 +3.1RtrReady2025A m TG 22.94 +.10 +1.3 +.5 +4.1RtrReady2030A m TH 23.24 +.15 +1.8 +1.0 +5.2RtrReady2035A m TI 24.11 +.21 +2.1 +1.5 +6.3SmCpGrA m SG 43.83 +.97 +6.9 +16.1 +10.8/DSmCpValA m SV 13.92 +.19 +4.0 +2.8 +9.1/DSmCpValY SV 14.65 +.21 +4.1 +3.0 +9.4/CSustFutureA m MV 20.95 +.44 +5.2 +5.2 +6.9/DSustLeadersA m LG 98.37 +1.10 +3.8 +10.0 +13.6/CSustLeadersY LG 105.16 +1.18 +3.8 +10.1 +13.9/BTEIncA m ML 8.49 -.01 +.4 -.7 +2.8/CTxFrHYA m HM 12.47 -.02 +.5 +.4 +4.2/C

QSCnsrvGrA m MA 14.65 +.10 +1.4 +.8 +5.5DefesvGrA m CA 13.19 +.04 +.6 -.4 +4.2GlbEqA m WS 17.74 +.26 +2.4 +1.7 +9.8/BGrA m XM 16.92 +.18 +2.1 +2.1 +6.6ModGrA m AL 16.58 +.15 +1.8 +1.7 +6.4SP500IdxA b LB 26.33 +.43 +4.2 +4.6 +11.8/B

RBCEntprI d SG 23.82 +.26 +3.8 +3.7 +8.9/E

RiverNorthCorOppR m MA 10.87 +.08 +1.5 +.8 +7.2/BdblelnStrIncI d MU 10.17 -.01 +.1 -.3 +3.6dblelnStrIncR m MU 10.18 -.01 +.2 -.4 +3.3

RiverbridgeGrIns d MG 20.10 +.61 +5.1 +11.2 +14.2/A

RockefellerIntermTENtBdIns MI 9.97 ... +.3 -.6 +1.0/E

RoyceLowPricedStkSvc m SB 9.41 +.13 +6.6 +11.2 +6.8/EMicroCpInvm d SB 12.91 +.17 +6.9 +10.9 +7.0/EOppInvm d SV 14.48 +.26 +5.1 +6.6 +12.8/APEMutCnslt m SB 9.11 +.15 +4.7 +7.7 +10.6/BPEMutInvm d SB 11.38 +.19 +4.8 +8.2 +11.7/BPremInvm d SG 17.66 +.39 +4.7 +6.4 +12.2/BSm/MdCpPremSvc m MB 15.63 +.33 +3.9 +.1 +9.3/BSmCpValSvc m SV 11.00 +.18 +5.8 +8.7 +6.2/ESmlrCoGrSvc m SG 12.04 +.21 +7.9 +12.6 +9.7/DSpecEqInvm d SV 21.84 +.61 +7.7 +.2 +7.7/DTtlRetInvm d SB 13.87 +.18 +3.8 +2.7 +10.3/C

RussellInvEmergMktsS EM 20.91 +.08 -.2 -.6 +7.0InvGbRlEstSecS GR 33.68 +.41 +1.5 +.3 +4.9InvGlobalEqS WS 11.11 +.14 +2.1 +2.7 +8.6InvIntlDvdMktS FB 41.06 +.29 -.9 -.1 +5.8InvInvmGrdBdS CI 20.63 -.09 +.2 -2.3 +1.5InvLPBalStrA m MA 11.35 +.03 -.2 +.5 +4.8InvLPBalStrC b MA 11.07 +.03 -.2 +.3 +4.1InvLPBalStrS MA 11.51 +.04 -.1 +.7 +5.0InvLPCnsrvStrC b XY 9.57 ... -.2 -.7 +1.9InvLPEqGrStrA m AL 13.62 +.10 +.7 +1.9 +6.7InvLPEqGrStrC b AL 12.15 +.09 +.6 +1.5 +5.9InvLPEqGrStrS AL 13.70 +.10 +.7 +1.9 +6.9InvLPGrStrA m AL 12.77 +.08 +.5 +1.3 +5.8InvLPGrStrC b AL 12.28 +.07 +.3 +1.0 +5.0InvLPGrStrS AL 12.95 +.07 +.5 +1.4 +6.0InvLPModStrA m CA 10.40 +.01 -.3 +4.2InvLPModStrC b CA 10.22 +.01 -.3 -.3 +3.4InvLPModStrS CA 10.47 +.02 -.2 +.1 +4.4InvShrtDurBdS CS 18.96 -.03 +.2 +.2 +1.2InvStratBdS CI 10.51 -.04 +.1 -2.1 +1.8InvTEBdS MI 22.75 -.06 +.4 -.1 +2.6InvTxMgdUSLgCpS LB 42.50 +.71 +3.7 +3.5 +10.6InvTxMgdUSMSCpS SG 28.74 +.60 +5.2 +7.4 +9.1InvUSCoreEqS LB 33.54 +.58 +3.8 +3.7 +10.8InvUSDefesvEqS LB 53.39 +.92 +3.7 +3.4 +10.9InvUSSmCpEqS SB 34.43 +.57 +5.8 +7.8 +10.5

RydexBasBiotechInv SH 90.77 +.11 +7.5 +4.0 -.7/EDynSP500H b LE 115.56 +3.63 +8.2 +6.6 +20.5/BNASDAQ1002xStrH b LE 150.06 +2.76 +10.0 +21.5 +32.8/ANASDAQ100Inv LG 37.97 +.36 +5.0 +11.7 +17.2/ANovaInv LE 75.15 +1.79 +6.2 +5.4 +15.9/BSP500PureGrH b LG 71.33 +1.18 +5.1 +12.0 +12.0/D

SEICAMuniBdF MF 10.57 -.01 +.4 -.8 +1.6/ECoreFxdIncF CI 10.92 -.03 +.3 -2.2 +1.8/BEmergMktsDbtF EB 9.64 -.07 -1.7 -5.2 +3.2/DEmergingMktsEqF EM 12.57 -.01 -.9 -2.8 +8.2/BHighYieldBdF HY 7.08 +.02 +.6 +.9 +5.2/AIntermTermMuniF MI 11.49 -.01 +.4 -.6 +2.4/BIntlEqF FB 11.65 +.07 -.3 +.1 +5.9/BIntlFxdIncF IB 10.20 -.05 -.6 -.1 +2.6/BLargeCapGrowthF LG 37.90 +.78 +5.4 +10.8 +12.1/DLargeCapValueF LV 25.85 +.42 +3.7 +1.9 +7.9/DMaschtsMuniBdF MT 10.31 -.01 +.1 -1.3 +1.5/EMidCapF MB 28.84 +.56 +5.4 +4.5 +11.6/ANewJrsyMuniBdF MJ 10.23 ... +.4 -.7 +2.0/ENewYorkMuniBdF MN 10.53 ... +.4 -.8 +1.6/DPnnylvnMuniBdF MP 10.51 -.01 +.3 -1.2 +1.6/ES&P500IndexF LB 65.82 +1.08 +4.3 +4.7 +12.0/BShortDurGovtF GS 10.22 ... +.2 -.1 +.5/ASmallCapGrowthF SG 40.27 +.72 +7.1 +14.0 +9.9/DSmallCapValueF SV 25.86 +.45 +5.3 +4.4 +8.1/DTaxMgdSm/MdCpF SB 24.61 +.43 +5.4 +7.5 +9.1/DTxMgdLCpF LB 26.69 +.50 +4.6 +5.1 +9.9/DUSMgdVolF LV 17.77 +.25 +3.3 +.7 +8.7/CUltraShtDurBdF UB 9.31 ... +.2 +.6 +1.2/B

SSGAIntlStkSelionN b FV 11.50 +.09 -.9 -2.5 +3.3/DSP500IdxN b LB 39.09 +.64 +4.3 +4.7 +12.3/A

SalientSelIncA m RR 21.18 +.16 +2.6 -3.2 +3.0/ESelIncC m RR 20.54 +.15 +2.5 -3.5 +2.4/E

SchroderNorthAmrcnEqInv LB 17.62 +.32 +4.5 +3.7 +11.3

SchwabBal MA 16.02 +.15 +2.9 +3.6 +7.5/BCATFBd MF 11.68 -.01 +.5 -.4 +2.3/CCorEq LB 23.56 +.37 +4.3 +3.7 +10.5/CDivEq LV 16.39 +.23 +3.7 +.7 +7.2/DFdmtlIntlLgCIdx FV 9.55 +.08 -.9 +.2 +6.1/AFdmtlUSLgCIdx LV 17.81 +.32 +4.5 +3.2 +10.7/AFdmtlUSSmCIdx SB 16.05 +.36 +5.5 +7.5 +11.2/BGNMA GI 9.56 -.04 +.1 -1.7 +.6/CGlbRlEstt GR 7.72 +.09 +2.3 +.6 +7.1/AHC SH 25.28 +.44 +5.6 +4.4 +5.3/BHdgdEq LO 17.48 +.07 +2.5 +2.0 +7.2/AIntermTrmBd CI 9.75 -.02 +.2 -1.6 +.8/EIntlIdx FB 20.94 +.16 -.6 +.3 +5.4/BLgCpGr LG 19.11 +.30 +5.2 +6.7 +12.3/DMktTrackAllEq XM 19.52 +.27 +3.1 +4.1 +10.0/AMktTrackBal MA 18.91 +.15 +2.1 +1.8 +6.6/CMktTrackCnsrv CA 16.13 +.08 +1.5 +.5 +4.7/CMktTrackGr AL 23.77 +.27 +2.7 +3.2 +8.4/BSP500Idx LB 43.18 +.70 +4.3 +4.8 +12.4/ASchwab1000Idx LB 65.76 +1.09 +4.2 +5.0 +12.0/BSmCpEq SB 22.89 +.41 +5.4 +8.9 +10.7/BSmCpIdx SB 33.56 +.50 +5.5 +9.5 +11.7/BTFBd MI 11.52 -.02 +.3 -.6 +2.1/CTrgt2020 TE 14.36 +.08 +1.4 +1.1 +5.4Trgt2030 TH 16.10 +.14 +2.0 +2.1 +7.1Trgt2040 TJ 17.46 +.19 +2.3 +2.8 +8.2TrsInflPrtScIdx IP 10.94 -.01 +.3 -.9 +1.7/BTtlStkMktIdx LB 49.81 +.83 +4.4 +5.4 +12.1/A

SchwartzMariaBd XY 11.38 +.03 +.9 +.3 +3.0/DMariaGr MG 33.58 +.72 +4.6 +9.0 +13.7/AMariaRisingDiv LB 19.32 +.38 +4.4 +5.1 +9.8/D

Segall Bryant & HamiSmCpVal d SB 13.37 +.23 +3.5 +7.0 +9.6/C

SelectedAmrcnD LB 42.33 +.79 +3.5 +4.3 +12.6/AAmrcnS b LB 42.20 +.77 +3.4 +4.1 +12.2/A

SequoiaSequoia LG 182.61 +2.90 +4.2 +7.7 -.1/E

SheltonCMCorValDrct LV 24.30 +.32 +2.4 +1.0 +7.3/DCMSP500IdxDrct LB 53.66 +.88 +4.3 +4.7 +12.2/ACMSPMdCpIdxDrct MB 28.10 +.61 +4.7 +5.6 +11.3/A

SitDivGrI d LB 17.19 +.26 +4.1 +2.7 +10.5/CLgCpGr d LG 43.82 +.57 +4.3 +8.0 +13.1/CMidCpGr d MG 19.61 +.31 +4.1 +6.8 +6.6/EMinnesotaTFInc SM 10.40 -.01 +.4 +.2 +3.1/ASmCpGr d MG 58.10 +.99 +4.5 +6.4 +4.8/ETFInc MI 9.66 -.02 +.2 +.5 +4.6/AUSGvtSec UB 10.77 -.02 +.3 -.1 +.9/D

Smead FundsValI1 LB 46.46 +1.49 +3.9 +8.8/DValInv b LB 46.52 +1.49 +3.9 -.2 +8.5/E

Snow CapitalOppIns d MV 27.78 +.37 +2.8 +.7 +2.1/E

Sound ShoreShoreInv LV 46.25 +.85 +3.7 +.8 +7.7/D

Spirit of AmericaIncA m CL 11.75 -.01 +1.1 -.7 +4.0/DLgCpValA m LB 22.24 +.40 +3.7 +3.0 +8.9/DMnTFBdA m MI 9.31 -.01 +.3 -.4 +3.0/ARlEsttIncGrA m SR 11.55 +.10 +4.0 -.9 +4.5/D

State FarmBal MA 68.20 +.79 +2.6 -.7 +5.9/DBdIns CI 10.81 -.02 +.3 -2.2 +1.5/CBdPrem m CI 10.82 -.03 +.3 -2.1 +1.4/CEqBdPrem m MA 12.69 +.10 +2.8 +3.2 +7.8/AEqIns LG 11.46 +.17 +4.5 +6.9 +12.0/DEqPrem m LG 11.97 +.17 +4.5 +6.9 +11.9/DGr LB 79.55 +1.41 +3.6 -.7 +8.6/EInterim GS 9.74 -.01 +.2 -.6 +.3/BIntlIdxPrem m FB 13.11 +.08 -.8 -.2 +4.7/CLfPth2020Prem m TE 14.94 +.07 +1.5 +.3 +4.7/DLfPth2030Prem m TH 16.62 +.13 +1.9 +1.1 +6.2/DLfPth2040Prem m TJ 18.08 +.20 +2.3 +1.7 +7.6/CLfPthRetPrem m RI 13.45 +.05 +1.4 +.2 +4.2/BMnBd MI 8.50 -.01 +.2 -.5 +2.1/CSP500IdxIns LB 20.88 +.34 +4.2 +4.7 +12.0/BSP500IdxPrems m LB 20.82 +.34 +4.3 +4.7 +11.9/BSmCpIdxIns SB 19.88 +.30 +5.5 +9.3 +11.1/BSmCpIdxPrems m SB 19.52 +.29 +5.5 +9.3 +11.0/BSmMidCpEqPrems m SB 12.66 +.34 +6.6 +9.5 +8.5/DTxAdvtgdBdPrem m MI 11.63 -.01 +.3 -.4 +2.4/C

Sterling CapitalMidValIns MB 19.93 +.56 +4.5 +3.9 +8.9/CNCIntermTFIns SI 10.52 ... +.3 -.7 +1.8/CShrtDrBdI CS 8.53 ... +.2 +1.2/BStrtonRlEsttIns SR 36.99 +.44 +3.8 +.2 +7.5/AStrtonSmCpVlIns SB 88.29 +1.40 +3.4 +2.3 +10.7/BTtlRetBdIns CI 10.24 -.02 +.3 -2.0 +2.2/A

Stone HarborHYBdIns HY 7.95 +.03 +.6 +3.3/D

Stralem FundEq d LB 10.29 +.13 +4.4 +2.3 +9.0/D

T. Rowe PriceAfrcMdlEst d MQ 9.74 -.02 -2.6 +1.2 +1.8/DBCGr LG 110.38 +1.65 +4.5 +14.6 +18.2/ABCGrAdv b LG 108.78 +1.63 +4.5 +14.5 +17.9/ABCGrR b LG 104.78 +1.56 +4.5 +14.4 +17.6/ABal MA 24.81 +.18 +1.5 +2.4 +7.5CATFBd MC 11.35 -.02 +.4 -.4 +3.1/BComm&TeInv SC 105.33 +1.43 +3.7 +8.9 +17.4CorpInc TW 9.15 -.04 +.2 -3.7 +2.4CptlAprc MA 29.15 +.31 +2.2 +3.1 +9.4/ACptlAprcAdv b MA 28.82 +.30 +2.2 +3.0 +9.0/ACptlOpp LB 27.43 +.46 +3.9 +5.3 +12.9/ADivGr LB 44.63 +.78 +3.4 +3.2 +11.3/BDivGrAdv b LB 44.56 +.78 +3.3 +3.0 +11.0/CDivMdCpGr MG 31.76 +.59 +3.9 +7.5 +10.9EMBd d EB 11.56 -.06 -1.6 -5.4 +5.2EMLclCcyBd d XP 6.44 -.04 -4.1 -5.0 +2.7EMStk d EM 44.50 ... -.5 -1.1 +10.8/AEmergEurope d MQ 14.65 +.01 -2.5 -6.3 +6.7/BEqIdx500 d LB 74.83 +1.22 +4.2 +4.8 +12.2/AEqInc LV 33.56 +.63 +2.8 +1.0 +9.4/BEqIncAdv b LV 33.48 +.63 +2.8 +.9 +9.1/BEqIncR b LV 33.39 +.62 +2.7 +.8 +8.8/CErpnStk d ES 20.85 +.21 -1.0 +.7 +2.2/DExtendedEqMktId d MB 30.46 +.57 +5.1 +8.0 +10.7/AFinclSvcs SF 29.89 +.64 +2.8 +6.8 +11.6/BGNMA GI 8.95 -.02 +.2 -1.0 +.9GeorgiaTFBd SL 11.31 -.02 +.2 -.7 +2.5/BGlbGrStk d WS 27.56 +.38 +3.3 +8.0 +12.2GlbMltSectBd IB 11.13 -.03 -.9 -1.3 +3.6GlbRlEstt d GR 20.35 +.25 +1.1 +.1 +3.8/DGlbStk d WS 41.76 +.53 +3.2 +9.7 +15.8/AGlbTech ST 18.85 +.08 +5.3 +12.5 +24.2GrStk LG 69.97 +1.08 +3.6 +11.4 +15.5GrStkAdv b LG 68.33 +1.04 +3.5 +11.2 +15.3GrStkR b LG 66.03 +1.01 +3.5 +11.1 +15.0GrandInc LB 29.47 +.46 +3.4 +3.8 +11.5/BHY d HY 6.54 +.02 -.1 -.9 +4.2HlthSci SH 76.37 +.87 +5.3 +7.9 +5.6InflProtBd IP 11.73 ... +.2 -.6 +1.5InsAfrcMdlEst d MQ 6.73 -.01 -2.6 +1.4 +2.1/DInsCorPlus CI 10.04 -.03 +.1 -1.9 +2.1InsEMBd d EB 8.44 -.03 -1.3 -4.5 +6.0InsEMEq d EM 40.68 +.01 -.8 +10.9InsFltngRt d BL 9.99 +.01 +.2 +1.7 +3.8InsFltngRtF d BL 9.98 ... +.1 +1.6 +3.7InsGlbGrEq d WS 29.94 +.42 +3.3 +8.3 +12.6InsHY d HY 8.70 +.02 +.1 -.7 +4.5InsIntlCorEq d FB 14.12 +.10 -.4 +1.3 +6.2/AInsLgCpCorGr LG 42.91 +.64 +4.5 +14.6 +18.3/AInsLgCpGr LG 42.12 +.65 +4.2 +13.8 +18.0InsLgCpVal LV 23.53 +.39 +3.1 +.6 +9.6/BInsMdCpEqGr MG 58.87 +1.22 +3.8 +7.5 +12.5InsSmCpStk SG 26.14 +.51 +5.3 +9.7 +12.2InsUSStructRsrc LB 13.61 +.23 +3.9 +5.3 +13.0/AIntlBd d IB 8.84 -.01 -2.0 -1.5 +3.6IntlDiscv d FR 75.21 +1.17 +2.2 +5.3 +13.6/AIntlEqIdx d FB 14.46 +.10 -.7 +.1 +5.7/BIntlStk d FG 18.80 +.15 +.7 +.7 +6.6/CIntlStkAdv m FG 18.84 +.15 +.6 +.5 +6.3/DIntlValEq d FV 14.77 +.06 -1.7 -2.0 +2.0IntlValEqAdv m FV 15.01 +.06 -1.7 -2.1 +1.8Japan d JS 15.94 +.11 +1.5 +5.5 +15.6/ALatinAmerica d LS 21.63 -.38 -8.7 -11.9 +4.7/AMdCpGr MG 93.80 +1.84 +3.6 +7.3 +11.8MdCpGrAdv b MG 90.98 +1.79 +3.5 +7.2 +11.5MdCpGrR b MG 88.25 +1.73 +3.5 +7.0 +11.2MdCpVal MV 31.64 +.56 +2.6 +4.1 +10.2/AMdCpValAdv b MV 31.47 +.55 +2.6 +3.9 +9.9/AMdCpValR b MV 30.96 +.54 +2.6 +3.8 +9.7/BMrylndShTrTFBd SS 5.16 +.01 +.5 +.3 +.6/EMrylndTFBd SL 10.61 -.01 +.4 -.4 +2.9/ANJTFBd MJ 11.87 -.01 +.4 -.3 +3.2/BNYTFBd MY 11.44 -.01 +.4 -.3 +2.9/BNewAmericaGr LG 53.89 +.89 +4.4 +12.2 +15.9/ANewAmericaGrAdv b LG 52.69 +.86 +4.3 +12.0 +15.6/ANewAsia d PJ 20.03 +.24 +2.2 +2.4 +9.6/BNewEra SN 37.27 +.32 +.9 +2.1 +4.7/CNewHorizons SG 60.69 +1.54 +5.8 +14.6 +16.2NewInc CI 9.17 -.03 +.1 -2.0 +1.6OverseasStk d FB 11.46 +.09 -.3 +1.3 +6.1/BPersonalStrBal MA 24.63 +.15 +1.4 +2.5 +7.6PersonalStrGr AL 35.23 +.30 +1.9 +3.7 +9.1PersonalStrInc CA 19.73 +.07 +.8 +1.3 +5.9QMUSSmCpGrEq d SG 38.09 +.66 +4.8 +9.2 +11.9/CRlAsts d IH 11.82 +.16 +1.9 +1.1 +5.2/BRlEstt d SR 28.07 +.38 +2.8 -1.6 +5.6/CRlEsttAdv m SR 28.43 +.39 +2.8 -1.7 +5.3/CRtr2005 TA 13.70 +.05 +.7 +.3 +4.9Rtr2005Adv b TA 13.63 +.04 +.7 +.2 +4.6Rtr2010 TA 18.39 +.08 +.9 +.6 +5.3Rtr2010Adv b TA 18.28 +.07 +.9 +.4 +5.1Rtr2010R b TA 18.17 +.08 +.9 +.4 +4.8Rtr2015 TD 15.14 +.08 +1.1 +1.0 +5.9Rtr2015Adv b TD 15.07 +.07 +1.0 +.9 +5.7Rtr2015R b TD 14.92 +.07 +1.0 +.7 +5.4Rtr2020 TE 22.90 +.16 +1.3 +1.5 +6.7Rtr2020Adv b TE 22.70 +.14 +1.2 +1.4 +6.5Rtr2020R b TE 22.48 +.14 +1.3 +1.3 +6.2Rtr2025 TG 17.95 +.14 +1.5 +2.0 +7.4Rtr2025Adv b TG 17.83 +.13 +1.4 +1.9 +7.1Rtr2025R b TG 17.64 +.13 +1.4 +1.7 +6.9Rtr2030 TH 26.57 +.23 +1.6 +2.4 +8.0Rtr2030Adv b TH 26.30 +.20 +1.5 +2.3 +7.8Rtr2030R b TH 26.07 +.20 +1.6 +2.2 +7.5Rtr2035 TI 19.52 +.19 +1.7 +2.8 +8.5Rtr2035Adv b TI 19.39 +.17 +1.7 +2.6 +8.2Rtr2035R b TI 19.16 +.17 +1.7 +2.5 +8.0Rtr2040 TJ 28.11 +.29 +1.8 +3.1 +8.8Rtr2040Adv b TJ 27.81 +.26 +1.8 +3.0 +8.6Rtr2040R b TJ 27.60 +.25 +1.8 +2.9 +8.3Rtr2045 TK 19.10 +.21 +1.9 +3.3 +9.1Rtr2045Adv b TK 18.94 +.18 +1.9 +3.2 +8.8Rtr2045R b TK 18.72 +.18 +1.8 +3.0 +8.5Rtr2050 TN 16.05 +.18 +1.8 +3.2 +9.0Rtr2050Adv b TN 15.87 +.15 +1.8 +3.1 +8.8Rtr2050R b TN 15.73 +.15 +1.8 +3.1 +8.5Rtr2055 TL 16.11 +.18 +1.9 +3.3 +9.1Rtr2055Adv b TL 15.98 +.16 +1.8 +3.2 +8.8RtrBal CA 15.44 +.07 +.9 +.8 +4.9RtrBalAdv b CA 15.44 +.06 +.9 +.6 +4.6RtrBalR b CA 15.43 +.06 +.8 +.5 +4.4SciandTech ST 52.12 +.85 +4.9 +14.5 +21.5SciandTechAdv b ST 51.43 +.84 +4.9 +14.4 +21.2ShrtTrmBd CS 4.65 -.01 +.4 +.2 +1.0SmCpStk SG 52.54 +1.02 +5.3 +9.6 +12.0SmCpStkAdv b SG 51.99 +1.01 +5.2 +9.5 +11.7SmCpVal d SB 52.05 +.94 +4.6 +5.8 +13.5SmCpValAdv m SB 51.71 +.94 +4.5 +5.7 +13.1SpectrumGr LG 25.50 +.35 +2.2 +4.5 +10.5SpectrumInc MU 12.38 +.01 -1.5 +3.6SpectrumIntl d FB 14.69 +.11 +.1 +.7 +5.9SummitMnIncInv ML 11.74 -.02 +.3 -.5 +3.2/BSummitMnIntrInv MI 11.68 -.01 +.3 -.6 +2.2TFHY d HM 11.92 -.01 +.5 +.2 +4.2TFInc ML 9.97 -.02 +.3 -.4 +2.8/CTFIncAdv b ML 9.98 -.01 +.4 -.5 +2.5/DTFShrtInterm MS 5.53 +.01 +.5 +.1 +.9/BTtlEqMktIdx d LB 31.66 +.53 +4.2 +5.1 +11.9/BTxEfficientEq d LG 32.11 +.53 +4.1 +10.7 +13.0USBdEnhIdx d CI 10.65 -.03 +.3 -1.9 +1.7USLgCpCor LB 24.69 +.39 +3.3 +3.7 +11.5/BUSTrsInterm GI 5.54 -.01 +.3 -1.9 +.4/CUSTrsLngTrm GL 12.08 -.07 +1.0 -4.5 +2.5VITFBd SL 11.83 -.01 +.3 -.3 +2.9/AVal LV 37.42 +.53 +2.3 +8.0ValAdv b LV 36.84 +.52 +2.3 -.1 +7.8

TCMSmCpGr SG 37.95 +.76 +6.7 +13.1 +14.3/A

TCWCorFIIns CI 10.68 -.02 +.2 -1.9 +1.3CorFIN b CI 10.65 -.02 +.2 -2.0 +1.1EMIncIns EB 7.98 -.01 -.4 -4.7 +5.7RltvVlDivAprcI LV 19.42 +.38 +2.9 +1.8 +7.6RltvVlDivAprcN b LV 19.76 +.39 +2.9 +1.8 +7.4RltvVlLgCpIns LV 21.93 +.45 +3.3 +.4 +7.6RltvVlMidCpI MV 26.41 +.45 +4.1 +4.6 +9.9SelEqsI LG 28.31 +.36 +3.6 +13.0 +14.0SelEqsN b LG 25.70 +.32 +3.6 +12.8 +13.7TtlRetBdI CI 9.65 -.02 +.3 -1.6 +1.4TtlRetBdN b CI 9.94 -.03 +.3 -1.6 +1.1

TETON WestwoodMightyMitesAAA m SB 28.76 +.23 +3.2 +2.5 +10.4/C

TIAA-CREFBdIdxIns CI 10.47 -.03 +.3 -2.1 +1.5/CBdIns CI 10.05 -.03 +.3 -2.0 +2.3/ABdPlusIns CI 10.12 -.02 +.3 -1.7 +2.5/ABdPlusRet CI 10.13 -.03 +.3 -1.9 +2.2/ABdPlusRetail b CI 10.14 -.02 +.3 -1.9 +2.1/ABdRet CI 10.24 -.02 +.3 -2.0 +2.1/BBdRetail b CI 10.23 -.02 +.3 -2.1 +2.0/BEnhIntlEqIdxIns FB 8.20 +.06 -.7 -.5 +5.5/BEnhLCGrIdxIns LG 14.82 +.28 +5.6 +9.4 +16.0/AEnhLCValIdxIns LV 10.37 +.18 +3.6 +7.9/DEqIdxIns LB 20.71 +.35 +4.4 +5.4 +12.1/AEqIdxRet LB 21.00 +.35 +4.4 +5.2 +11.8/BEqIdxRetail b LB 21.07 +.35 +4.4 +5.2 +11.8/BGrIncIns LG 15.19 +.20 +3.8 +6.6 +12.3/DGrIncPrem b LG 15.20 +.20 +3.8 +6.4 +12.1/DGrIncRet LG 15.45 +.21 +3.8 +6.5 +12.0/DGrIncRetail b LG 20.27 +.27 +3.7 +6.4 +11.9/DHYIns HY 9.59 +.04 +.8 +.3 +4.7/AHYRet HY 9.59 +.04 +.8 +.1 +4.5/BHYRetail b HY 9.63 +.04 +.8 +.1 +4.4/BInflLinkedBdIns IP 11.29 ... +.3 -.4 +1.2/CInflLinkedBdRet IP 11.36 ... +.3 -.6 +1.0/DInflLinkedBdRtl b IP 11.00 ... +.3 -.6 +.9/DIntlEqIdxIns FB 20.23 +.15 -.6 +.3 +5.5/BIntlEqIdxPrem b FB 20.18 +.15 -.6 +.2 +5.4/BIntlEqIdxRet FB 20.66 +.15 -.7 +.1 +5.2/BIntlEqIns FG 13.12 -.03 -2.1 -1.3 +5.8/DIntlEqPrem b FG 13.09 -.03 -2.1 -1.4 +5.7/DIntlEqRet FG 13.58 -.04 -2.2 -1.5 +5.5/EIntlEqRetail b FG 8.66 -.03 -2.1 -1.5 +5.5/ELfcycl2010Rtr TA 13.78 +.06 +1.2 +1.0 +5.5/ALfcycl2015Rtr TD 12.48 +.07 +1.4 +1.2 +5.9/ALfcycl2020Rtr TE 13.24 +.08 +1.5 +1.5 +6.5/ALfcycl2025Rtr TG 13.74 +.10 +1.8 +2.0 +7.2/ALfcycl2030Rtr TH 14.17 +.12 +2.0 +2.5 +7.9/ALfcycl2035Rtr TI 14.75 +.14 +2.2 +2.9 +8.5/BLfcycl2040I TJ 11.37 +.12 +2.5 +3.6 +9.5/ALfcycl2040Rtr TJ 15.32 +.16 +2.5 +3.5 +9.2/ALfcycl2045Rtr TK 13.05 +.15 +2.6 +3.8 +9.6/ALfcyclId2010I TA 15.17 +.08 +1.4 +.8 +5.2/ALfcyclId2020I TE 16.82 +.12 +1.8 +1.3 +6.3/ALfcyclId2025I TG 17.75 +.15 +2.0 +1.7 +7.0/ALfcyclId2035I TI 19.66 +.21 +2.3 +2.5 +8.4/BLfcyclId2040I TJ 20.36 +.24 +2.6 +3.0 +9.1/ALfcyclId2045I TK 20.53 +.26 +2.7 +3.3 +9.5/A

Mutual FundsContinued from previous page

Continued on next page

Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk

Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk

Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk

Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk

MONEY & MARKET$Page 27 www.sunnewspapers.net The Sun/Saturday, June 9, 2018

LfcyclRtIncRtr RI 11.73 +.05 +1.2 +.9 +5.2/ALgCpGrIdxIns LG 31.56 +.55 +5.3 +9.5 +15.5/ALgCpGrIdxRet LG 31.77 +.56 +5.3 +9.4 +15.2/BLgCpGrIns LG 22.47 +.35 +5.3 +13.3 +15.9/ALgCpGrRet LG 22.34 +.35 +5.3 +13.2 +15.6/ALgCpGrRetail b LG 22.40 +.35 +5.3 +13.1 +15.5/ALgCpValIdxIns LV 19.69 +.32 +3.3 +.5 +8.7/CLgCpValIdxRet LV 20.01 +.33 +3.3 +.4 +8.4/CLgCpValIns LV 19.22 +.31 +2.8 +.9 +7.8/DLgCpValPrem b LV 19.17 +.31 +2.8 +.9 +7.6/DLgCpValRet LV 19.14 +.31 +2.7 +.8 +7.5/DLgCpValRetail b LV 18.43 +.29 +2.7 +.8 +7.4/DMdCpGrI MG 24.41 +.39 +4.6 +8.3 +9.5/DMdCpGrP b MG 24.26 +.39 +4.6 +8.3 +9.4/DMdCpGrRtl b MG 23.69 +.38 +4.6 +8.2 +9.2/DMdCpGrRtr MG 23.71 +.37 +4.6 +8.2 +9.3/DMdCpValI MV 24.03 +.31 +2.4 +2.5 +7.2/CMdCpValP b MV 23.97 +.31 +2.4 +2.4 +7.0/DMdCpValRtl b MV 23.41 +.30 +2.4 +2.3 +6.8/DMdCpValRtr MV 23.88 +.31 +2.4 +2.4 +6.9/DMgdAllcRtl b MA 13.09 +.10 +1.9 +1.9 +7.2/BRlEsttSecI SR 15.39 +.18 +3.0 -.6 +7.7/ARlEsttSecRtl b SR 15.27 +.18 +3.0 -.7 +7.4/ARlEsttSecRtr SR 16.02 +.18 +3.0 -.7 +7.4/ASP500IdxI LB 31.03 +.51 +4.3 +4.8 +12.4/ASP500IdxRtr LB 30.82 +.50 +4.2 +4.7 +12.1/ASclChEqI LB 20.10 +.31 +4.1 +4.8 +11.8/BSclChEqP b LB 20.03 +.31 +4.1 +4.7 +11.7/BSclChEqRtl b LB 18.04 +.28 +4.0 +4.6 +11.5/BSclChEqRtr LB 20.39 +.32 +4.1 +4.7 +11.6/BShrtTrmBdI CS 10.21 -.01 +.2 +1.4/BShrtTrmBdRtl b CS 10.22 -.01 +.2 -.1 +1.1/BShrtTrmBdRtr CS 10.22 -.01 +.2 -.1 +1.2/BSmCpBlndIdxI SB 23.31 +.34 +5.6 +9.5 +11.9/BSmCpBlndIdxRtr SB 23.39 +.34 +5.5 +9.4 +11.6/BSmCpEqI SG 20.43 +.23 +5.3 +7.0 +11.8/CSmCpEqP b SG 20.31 +.23 +5.3 +6.9 +11.6/CSmCpEqRtl b SG 19.70 +.22 +5.2 +6.8 +11.4/CSmCpEqRtr SG 19.91 +.23 +5.2 +6.9 +11.5/CTEBdR b MI 10.28 ... +.4 -.4 +1.8/D

The Investment HouseInvmHouseGr LG 36.34 +.43 +5.7 +11.4 +16.9/A

Third AvenueRlEsttValIns d GR 34.11 +.55 +1.4 -.6 +6.5/ASmCpValIns d SB 22.63 +.33 +2.3 +8.8 +10.0/CValIns d WS 51.86 +1.10 +2.1 +4.0 +6.2/D

ThompsonBd CS 11.48 ... +.2 +1.4 +3.8/ALgCp LB 68.36 +1.46 +4.3 +1.7 +9.0/D

ThornburgCALtdTrmMnA m SS 13.52 +.01 +.4 -.3 +.9/CCorGrA m LG 38.63 +.75 +3.6 +13.6 +10.6/EIntermMnA m MI 13.89 -.01 +.3 -.6 +1.8/DIntermMnC m MI 13.91 -.01 +.3 -.8 +1.4/EIntlValA m FB 23.95 +.22 -1.2 -2.2 +3.2/EIntlValC m FB 21.17 +.19 -1.3 -2.6 +2.5/EIntlValI FB 24.75 +.23 -1.2 -2.1 +3.6/DInvmIncBldrA m IH 21.50 +.07 -.5 +4.2/CInvmIncBldrC m IH 21.48 +.07 -.1 -.8 +3.4/DLtdTrmIncA m CS 13.19 -.02 +.3 -.5 +1.5/ALtdTrmIncC m CS 13.17 -.02 +.3 -.6 +1.3/BLtdTrmIncI CS 13.19 -.02 +.2 -.5 +1.8/ALtdTrmMnA m MS 14.17 ... +.4 -.2 +1.1/BLtdTrmMnC m MS 14.20 +.01 +.3 -.3 +.8/CLtdTrmMnI MS 14.17 ... +.4 -.1 +1.4/ANewMxcIntermMnA m SI 13.04 ... +.4 -.1 +1.3/DValA m LB 70.79 +.93 +4.2 +4.8 +9.9/DValC m LB 64.69 +.84 +4.2 +4.4 +9.1/DValI LB 72.90 +.95 +4.3 +4.9 +10.3/C

ThriventBalIncPlusA m CA 13.49 +.08 +1.4 +2.2 +5.5/BBalIncPlusS CA 13.47 +.09 +1.5 +2.3 +5.9/ADiversIncPlusA m CA 7.42 +.03 +1.2 +1.4 +4.7/CHYA m HY 4.73 +.02 +.5 -.3 +4.0/CIncA m TW 8.84 -.03 +.2 -3.0 +2.5/CLgCpGrA m LG 11.65 +.11 +3.7 +13.8 +14.1/BLgCpStkA m WS 28.51 +.29 +1.8 +5.1 +9.1/BLgCpStkS WS 28.78 +.29 +1.8 +5.3 +9.5/BLgCpValA m LV 23.28 +.37 +3.4 +2.6 +10.0/ALgCpValS LV 23.43 +.37 +3.4 +2.8 +10.5/ALtdMatBdA b CS 12.35 ... +.2 +.1 +1.5/AMidCpStkA m MB 26.41 +.60 +4.0 +4.4 +15.8/AMidCpStkS MB 29.77 +.68 +4.0 +4.5 +16.2/AMnBdA m ML 11.13 -.02 +.3 -.7 +2.3/DOppIncPlusA m MU 10.05 -.01 +.1 -.8 +2.9/BOppIncPlusS MU 10.05 -.01 +.1 -.6 +3.1/BSmCpStkA m SG 23.24 +.43 +4.2 +7.7 +14.5/A

TimothyPlanSmCpValA m SB 20.76 +.35 +3.6 +6.7 +11.2/B

TocquevilleDelafield b SV 23.20 +.50 +5.2 +2.5 +3.0/EGold m SP 34.61 -.28 -2.8 -5.9 +3.0/EIntlVal b FB 17.19 +.05 -1.7 -1.9 +6.1/BOpp b MG 30.25 +.27 +6.2 +18.6 +10.0/CTocqueville b LB 37.10 +.47 +3.7 +1.3 +9.4/D

TorrayTorray LV 49.24 +.91 +2.5 -.4 +7.8/D

TouchstoneActvBdA m CI 10.04 -.02 +.1 -2.7 +1.5/CActvBdY CI 10.04 -.02 +.2 -2.5 +1.8/BBalancedA m MA 21.97 +.25 +3.1 +2.4 +8.0/AFlexIncA m MU 10.74 +.01 +.2 -1.1 +3.4/BFlexIncC m MU 10.59 +.01 +.1 -1.4 +2.6/CFlexIncY MU 10.77 +.01 +.2 -1.0 +3.7/AFocedY LB 44.96 +.63 +3.0 +3.6 +8.7/EGrOppsIns LG 36.50 +.46 +4.4 +10.0 +10.7/EIntlEqA m FB 18.52 +.26 -.1 -4.6 +4.8/CIntlSmCpY FR 19.03 +.04 -.4 +.7 +5.5/ELargeCpFocA m LB 44.76 +.78 +4.6 +5.8 +12.6/AMergerArbtrgY NE 10.47 +.04 +1.2 -.6 +2.2/BMidCpGrA m MG 30.42 +.45 +4.7 +12.0 +11.6/BMidCpGrC m MG 19.78 +.28 +4.7 +11.6 +10.8/CMidCpGrIns MG 31.82 +.47 +4.7 +12.2 +12.0/BMidCpGrY MG 31.55 +.46 +4.7 +12.2 +11.9/BMidCpValIns MV 18.86 +.23 +2.4 -1.7 +9.1/BMidCpY MB 35.06 +.83 +5.6 +7.8 +11.1/ASdCptlInsGr LG 25.24 +.23 +5.4 +22.6 +14.6/BSdCptlSelGrA m LG 16.89 +.15 +5.3 +22.3 +14.1/BSdCptlSelGrC m LG 15.46 +.13 +5.2 +21.8 +13.2/CSdCptlSelGrY LG 17.83 +.16 +5.3 +22.5 +14.4/BSdCptlSelGrZ b LG 16.91 +.15 +5.3 +22.3 +14.1/BSmCpGrY SG 7.06 +.09 +5.2 +9.0 +2.8/ESmCpIns SB 16.20 +.32 +5.6 +7.4 +2.8/ESmCpValA m SV 27.87 +.54 +5.1 +4.1 +5.9/ESmCpValOppsY SB 20.29 +.42 +4.4 +7.4 +3.4/ESmallComA m SG 5.63 +.09 +4.1 +7.9 +11.7/CSmallComC m SG 3.29 +.06 +4.1 +7.5 +11.0/CSstnbtyIpcEqA m WS 22.62 +.30 +1.9 +1.0 +8.0/CSstnbtyIpcEqY WS 23.38 +.30 +1.9 +1.1 +8.3/CTtlRetBdIns CI 9.84 -.02 +.3 -1.6 +1.8/BUlShrtDrFIA m UB 9.25 -.01 +.2 +.5 +1.1/CUlShrtDrFIY UB 9.25 -.01 +.2 +.6 +1.4/BUlShrtDrFIZ b UB 9.26 ... +.3 +.6 +1.2/CValIns LV 10.21 +.20 +4.1 +2.3 +8.4/CValY LV 10.24 +.20 +4.1 +2.2 +8.3/C

TowleDeep Val d SV 18.57 +.38 +7.2 -1.0 +12.4/A

TransamericaAsAlCnsrvA m CA 11.07 +.02 +.7 -.1 +4.2AsAlCnsrvC m CA 10.96 +.02 +.6 -.4 +3.4AsAlGrA m XM 15.57 +.15 +2.1 +2.6 +8.5AsAlGrC m XM 15.08 +.15 +2.0 +2.2 +7.7AsAlModA m CA 12.13 +.05 +1.0 +.5 +5.2AsAlModC m CA 12.08 +.05 +1.0 +.2 +4.4AsAlModGrA m MA 13.57 +.09 +1.4 +1.4 +6.6AsAlModGrC m MA 13.53 +.09 +1.3 +1.0 +5.8CptlGrA m LG 28.19 +.38 +5.2 +20.3 +20.0/AFlexIncA m CI 9.06 -.01 +.2 -.9 +2.5/AHYBdA m HY 9.03 +.02 +.3 +.1 +4.2/BMltMgdBalA m MA 28.18 +.28 +2.6 +1.1 +7.0/BSMPValA m MV 27.96 +.47 +4.0 +2.4 +10.0/A

Tributary FundsSmCoIns SB 30.15 +.60 +4.7 +5.9 +11.8/B

Trust For Credit UniUnsShrtDrTCU GS 9.49 -.01 +.2 -.4 +.2/CUnsUlShDrGvtTCU UB 9.40 ... +.2 +.3 +.4/E

Tweedy, BrowneGlbVal d FV 28.98 +.07 -.5 +1.7 +5.9/AGlbVlIICyUnHdg d FV 15.81 +.05 -1.0 +.6 +5.2/BVal WS 23.98 +.16 +.5 +6.6/DWldwdHDvYldVl d WS 10.42 +.03 -.6 +.9 +5.5/E

U.S. Global InvestorGlbRes b SN 6.05 +.06 +1.3 -.7 +4.1/CGoldPrcMtls b SP 7.61 ... -.1 -4.4 +10.8/AWldPrecMnral b SP 4.03 +.01 -3.8 -14.1 +6.8/B

UBSGlbAllcA m IH 12.30 +.07 +1.3 +1.2 +4.9GlbAllcC m IH 11.97 +.07 +1.3 +.9 +4.1USAllcA m MA 50.08 +.48 +3.0 +2.5 +7.5/BUSSmCpGrP SG 23.35 +.41 +7.7 +17.7 +10.5/D

UBS PACEAltStrsInvmsP GY 10.79 +.03 -.5 +.6GlbFIInvmsP IB 9.78 -.01 -.9 -2.1 +1.9/DIntermFIInvmsP CI 11.90 -.02 +.3 -2.3 +1.0/DIntlEMEqInvP EM 14.28 +.09 -.1 -1.8 +5.1/DIntlEqInvmsP FB 17.03 +.15 -.5 +.5 +6.2/ALgCoGrEqInvmsP LG 27.89 +.46 +4.5 +9.1 +12.9/CLgCoValEqInvmsA m LV 23.51 +.37 +2.7 -.2 +8.5/CLgCoValEqInvmsP LV 23.45 +.37 +2.8 -.1 +8.7/CMnFIInvmsP MI 12.75 ... +.4 -.7 +2.5/BMrBckScFIInvmsP CI 12.35 -.04 +.2 -2.1 +1.3/DSMCoGrEqInvmsP SG 21.06 +.52 +6.3 +16.2 +10.7/DSMCoValEqInvmsP SB 21.76 +.56 +5.2 +5.1 +9.3/CStrFIInvmsP CI 13.30 -.02 +.3 -2.2 +2.3/A

USA MutualsViceInv b LB 31.84 -.23 +.4 -1.5 +11.5/B

USAAAgrsGr LG 48.35 +.79 +5.0 +10.5 +14.0/BCABd MC 10.93 -.02 +.4 -.1 +3.0/CCptlGr WS 12.76 +.21 +2.7 +3.0 +10.2/BCrnrstnEq WS 15.81 +.19 +1.9 +1.3 +8.6/BCrnrstnMdlyAgrs MA 26.06 +.18 +1.4 +.4 +4.4/ECrnrstnMod CA 14.95 +.08 +1.2 +.1 +4.0/DEM EM 18.98 +.04 -1.5 -5.6 +6.4/CExtendedMktIdx MB 20.49 +.38 +5.0 +8.0 +10.3/BFirstStartGr AL 13.89 +.10 +1.4 +.7 +5.8/DGr LG 32.00 +.41 +4.2 +4.8 +13.6/CGrInc LB 26.08 +.45 +4.3 +3.8 +10.4/CGrandTxtr CA 20.00 +.14 +2.2 +1.9 +7.5/AGvtSec GI 9.51 -.02 +.3 -1.2 +.5/CHiInc d HY 8.02 +.03 +.6 +.4 +4.5/BInc CI 12.68 -.02 +.3 -2.2 +2.7/AIncStk LV 19.99 +.25 +3.0 +.8 +9.5/BIntermTrmBd TW 10.32 -.02 +.2 -1.7 +2.7/CIntl FB 33.15 +.18 -.8 -.4 +6.4/ANASDAQ100Idx LG 20.06 +.19 +5.1 +12.1 +18.1/ANYBd MN 11.76 -.01 +.5 -.1 +2.6/APrcMtlsMnral SP 12.90 +.05 -1.1 -2.9 +4.1/DSP500IdxMbr LB 39.62 +.65 +4.3 +4.7 +12.2/ASP500IdxRwd LB 39.64 +.65 +4.3 +4.8 +12.3/ASciTech ST 29.56 +.40 +6.1 +11.8 +16.6/DShrtTrmBd CS 9.06 -.01 +.2 -.1 +1.6/ASmCpStk SB 19.41 +.39 +6.5 +10.6 +9.2/DTEIntermTrm MI 13.14 -.01 +.4 -.3 +2.6/BTELngTrm ML 13.18 -.03 +.3 -.3 +3.2/BTEShrtTrm MS 10.44 +.01 +.3 +.6 +1.0/BTrgtRet2020 TE 12.90 +.08 +1.3 +.3 +5.3/C

TrgtRet2030 TH 13.96 +.13 +1.6 +.9 +6.5/CTrgtRet2040 TJ 14.43 +.15 +1.8 +1.3 +7.3/DTrgtRet2050 TN 14.66 +.16 +1.9 +1.5 +7.7/DTrgtRetInc RI 11.62 +.04 +1.0 -.2 +3.7/CUlShrtTrmBd UB 9.92 ... +.2 +.4 +1.0/CVIBd SI 11.16 -.01 +.3 -.4 +2.8/AVal LV 21.73 +.47 +4.0 +.2 +7.4/DWldGr WS 32.35 +.29 +1.4 +.2 +7.9/C

Undiscovered ManagerBehavioralValA m SV 71.89 +1.32 +5.2 +5.1 +11.6BehavioralValC m SV 67.67 +1.24 +5.2 +4.9 +11.0BehavioralValL SV 73.70 +1.37 +5.3 +5.3 +12.0

VALIC Co IAstAllc MA 11.49 +.09 +.8 +.9 +5.8/DCorEq LB 23.92 +.45 +4.6 +4.2 +11.1/CCptlCnsrvtn CI 9.49 -.02 +.2 -2.5 +1.2/DDivVal LV 12.76 +.27 +4.0 -1.0 +10.4/AEmergEcos EM 8.99 -.01 -.7 -3.6 +7.6/CFrgnVal FV 10.84 +.06 -.1 -.5 +3.9/CGlbSclAwrns WS 26.85 +.36 +2.5 +3.4 +9.1/BGlbStr IH 12.18 +.05 +.3 +.1 +3.2/DGr LG 17.84 +.25 +4.6 +10.0 +14.4/BGrInc LB 22.85 +.39 +4.1 +3.5 +11.1/CGvtSec GI 10.16 -.02 +.4 -1.8 +.8/BHlthSci SH 20.94 +.24 +6.7 +8.4 +5.8/BInflProt IP 10.85 -.01 +.1 -1.1 +1.7/BIntlEqsIdx FB 7.51 +.04 -.8 +5.0/CIntlGr FG 15.17 +.12 +4.0 +8.6 +7.9/BIntlGvtBd IB 11.57 -.03 -.7 -2.8 +2.6/BLgCpCor LB 12.00 +.17 +3.3 +1.2 +9.9/DLgCptlGr LG 15.49 +.28 +5.2 +7.4 +12.8/CMidCpIdx MB 28.83 +.62 +4.7 +5.8 +11.2/AMidCpStrGr MG 16.32 +.28 +4.5 +9.4 +12.2/BSciTech ST 32.01 +.38 +5.1 +16.6 +21.4/CSmCp SG 11.83 +.22 +4.7 +8.5 +9.3/ESmCpIdx SB 23.36 +.35 +5.5 +9.4 +11.5/BSmCpSpecVals SV 14.18 +.26 +3.9 +5.0 +12.0/ASmMidGr MG 14.35 +.37 +4.8 +9.9 +8.9/DStkIdx LB 40.55 +.66 +4.2 +4.7 +12.1/AVal LV 18.30 +.27 +2.6 +1.2 +7.9/D

VALIC Co IICorBd CI 10.90 -.02 +.2 -2.7 +1.6/CHYBd HY 7.87 +.03 +.4 -.3 +4.4/BIntlOpps FR 22.08 +.18 +1.4 +4.8 +13.0/ALgCpVal LV 23.24 +.34 +3.3 +2.3 +9.6/BMidCpVal MB 23.61 +.31 +2.7 +2.1 +8.3/CSclyRspnb LB 22.99 +.36 +4.4 +4.5 +11.8/BSmCpVal SV 16.84 +.26 +5.7 +7.2 +10.1/CStrBd MU 11.20 -.01 +.1 -2.5 +2.8/C

VYClmbCntrnCrS b LB 24.36 +.35 +3.4 +1.2 +9.9/DTRPGrEqI LG 104.01 +1.59 +4.0 +11.6 +16.0/A

Value LineAstAllcInv b MA 32.99 +.53 +3.0 +4.6 +8.3/ACptlApprctInv b AL 10.85 +.11 +3.9 +9.1 +10.6/ALgrCoFocedInv b LG 32.71 +.22 +4.3 +14.2 +16.6/AMidCpFoced b MG 20.61 +.52 +3.8 +7.4 +12.9/BPremGr b MG 35.52 +.76 +4.6 +7.3 +11.3/BSmCpOppsInv b SG 55.18 +1.36 +4.6 +6.6 +12.1/C

VanEckEMA m EM 18.14 +.09 +.8 -1.6 +6.8/CEMY EM 18.45 +.09 +.9 -1.5 +7.3/CGlbHardAstsA m SN 36.35 +.26 -1.5 +.1 -3.0/EGlbHardAstsY SN 37.08 +.27 -1.5 +.2 -2.7/EIntlInvsGoldA m SP 8.83 -.09 -2.8 -5.9 +6.6/BIntlInvsGoldY SP 9.01 -.08 -2.7 -5.7 +7.0/A

Vanguard500IdxAdmrl LB 257.56 +4.20 +4.3 +4.8 +12.4/A500IdxInv LB 257.51 +4.19 +4.3 +4.8 +12.3/ABalIdxAdmrl MA 35.39 +.32 +2.9 +2.6 +8.0/ABalIdxIns MA 35.40 +.33 +2.9 +2.6 +8.0/ABalIdxInv MA 35.38 +.32 +2.9 +2.5 +7.9/ACAITTxExAdm MF 11.61 -.01 +.5 -.3 +2.7/BCAITTxExInv MF 11.61 -.01 +.5 -.3 +2.6/BCALtrmTEAdm MC 11.96 -.02 +.5 -.7 +3.7/ACALtrmTEInv MC 11.96 -.02 +.5 -.7 +3.6/BCnsDscIdxAdmrl CD 89.19 +2.99 +6.1 +10.8 +13.5/ACnsStpIdxAdmrl CC 65.38 +1.46 +3.5 -8.8 +5.1/ACnvrtSecInv CV 13.85 +.08 +1.2 +3.5 +3.6/ECptlOppAdmrl LG 166.24 +2.33 +5.7 +8.2 +15.0/BCptlOppInv LG 71.95 +1.01 +5.7 +8.2 +14.9/BCptlValInv LV 13.44 +.23 +3.5 +1.0 +2.2/EDevMIdxAdmrl FB 14.41 +.12 -.2 +.4 +6.3/ADevMIdxIns FB 14.43 +.12 -.2 +.4 +6.3/ADivAprcIdxInv LB 41.94 +.77 +4.8 +3.3 +11.8/BDivGrInv LB 27.34 +.51 +4.6 +4.2 +11.0/CDiversEqInv LG 37.52 +.65 +4.5 +7.4 +11.3/DEMGvtBdIdxAdmrl EB 18.97 -.04 -.3 -4.0 +4.2EMSelStkInv EM 22.50 +.07 -1.1 -1.3 +7.3/CEMStkIdxInAdm EM 37.65 +.23 -.2 -1.2 +5.7/DEMStkIdxInInv EM 28.67 +.18 -.3 -1.3 +5.5/DEMStkIdxInPl EM 95.25 +.58 -.3 -1.2 +5.7/DEMStkIdxIns EM 28.63 +.17 -.2 -1.1 +5.7/DEngyAdmrl EE 107.00 -.16 -.2 +6.3 +4.6/AEngyIdxAdmrl EE 52.92 +.28 +3.1 +7.8 +2.0/AEngyInv EE 57.03 -.08 -.2 +6.3 +4.5/AEqIncAdmrl LV 78.17 +.92 +3.4 +.8 +11.1/AEqIncInv LV 37.29 +.44 +3.4 +.8 +11.0/AEuStkIdxAd ES 73.46 +.41 -1.2 -.3 +4.9/BEuStkIdxInsP ES 139.97 +.78 -1.2 -.2 +4.9/BEuStkIdxInstl ES 31.33 +.18 -1.2 -.2 +4.9/BEuStkIdxInv ES 31.54 +.18 -1.2 -.3 +4.7/BExplorerAdmrl SG 100.89 +1.93 +6.0 +14.1 +12.4/BExplorerInv SG 108.36 +2.07 +6.0 +14.1 +12.2/BExplorerValInv SB 39.16 +.69 +4.8 +6.8 +10.8/BExtDrTrIdIns GL 33.80 -.29 +1.3 -5.9 +4.6ExtDrTrIdInsPls GL 84.84 -.73 +1.3 -5.9 +4.6ExtMktIdxAdmrl MB 91.40 +1.72 +5.1 +8.2 +10.8/AExtMktIdxIns MB 91.40 +1.72 +5.1 +8.2 +10.8/AExtMktIdxInsPls MB 225.55 +4.23 +5.1 +8.2 +10.9/AExtMktIdxInv MB 91.43 +1.71 +5.1 +8.1 +10.7/BFAWexUSIAdmr FB 33.78 +.24 -.4 -.2 +6.0/BFAWexUSIInPl FB 113.42 +.81 -.4 -.2 +6.1/BFAWexUSIIns FB 107.10 +.76 -.4 -.2 +6.1/BFAWexUSIdxInv FB 21.44 +.15 -.4 -.3 +5.9/BFAWexUSSCIIn FQ 231.95 +2.58 +1.6 +2.1 +8.5/CFAWexUSSCplIInv FQ 46.29 +.51 +1.5 +2.1 +8.4/CFSocialIdxIns LB 18.45 +.31 +4.7 +5.9 +12.6/AFSocialIdxInv LB 18.44 +.31 +4.7 +5.8 +12.5/AFinclsIdxAdmrl SF 35.80 +.80 +2.3 +2.4 +14.8/BGNMAAdmrl GI 10.19 -.04 +.2 -1.3 +1.3/AGNMAInv GI 10.19 -.04 +.1 -1.4 +1.2/AGlbEqInv WS 32.55 +.45 +2.7 +4.0 +10.6/AGlbMnmVlInv SW 13.94 +.14 +2.1 +3.0 +9.3/CGlbexUSRlEIAdmr d GR 37.09 +.46 +.6 +1.2 +6.9/AGlbexUSRlEIdIns d GR 123.56 +1.54 +.6 +1.3 +6.9/AGrIdxAdmrl LG 78.62 +1.26 +4.9 +8.9 +13.7/CGrIdxIns LG 78.62 +1.26 +4.9 +8.9 +13.7/CGrIdxInv LG 78.61 +1.25 +4.8 +8.9 +13.6/CGrandIncAdmrl LB 81.33 +1.35 +4.6 +5.5 +12.6/AGrandIncInv LB 49.80 +.82 +4.6 +5.4 +12.5/AHCAdmrl SH 86.30 +1.07 +5.6 +2.1 +3.5/CHCIdxAdmrl SH 81.11 +1.54 +6.5 +5.5 +7.0/AHCInv SH 204.63 +2.55 +5.6 +2.1 +3.5/CHYCorpAdmrl HY 5.73 +.01 +.3 -.9 +4.4/BHYCorpInv HY 5.73 +.01 +.3 -1.0 +4.3/BHYTE ML 11.23 -.01 +.5 -.2 +4.2/AHYTEAdmrl ML 11.23 -.01 +.5 -.2 +4.3/AHiDivYldIdxInv LV 34.06 +.52 +4.2 +1.2 +11.2/AITIdxAdmrl ST 96.23 +.83 +5.0 +14.4 +21.7/CInTrBdIdxAdmrl CI 10.92 -.03 +.3 -2.6 +1.7InTrBdIdxIns CI 10.92 -.03 +.3 -2.6 +1.7InTrBdIdxInsPls CI 10.92 -.03 +.3 -2.6 +1.7InTrBdIdxInv CI 10.92 -.03 +.3 -2.6 +1.6InTrCrpBdIAdmrl TW 22.46 -.06 +.3 -3.1 +2.7InTrCrpBdIIns TW 27.75 -.07 +.4 -3.0 +2.7InTrInGdAdm TW 9.38 -.02 +.3 -2.5 +2.2/DInTrInGdInv TW 9.38 -.02 +.3 -2.5 +2.1/DInTrTEAdmrl MI 13.88 -.01 +.4 -.5 +2.6/BInTrTEInv MI 13.88 -.01 +.4 -.6 +2.5/BInTrTrsAdmrl GI 10.76 -.02 +.3 -1.8 +.8/BInTrTrsIdxAd GI 21.06 -.02 +.4 -1.6 +.8InTrTrsIdxIns GI 26.13 -.03 +.4 -1.6 +.9InTrTrsInv GI 10.76 -.02 +.3 -1.9 +.7/BIndtlsIdxAdmrl ID 73.98 +1.33 +4.4 +1.6 +12.8/BInflPrtScAdmrl IP 25.27 -.02 +.2 -1.0 +1.8/BInflPrtScIns IP 10.29 -.01 +.2 -1.0 +1.8/BInflPrtScInv IP 12.87 -.01 +.2 -1.0 +1.7/BInsIdxIns LB 254.20 +4.14 +4.3 +4.8 +12.4/AInsIdxInsPlus LB 254.23 +4.15 +4.3 +4.8 +12.5/AInsTrgRt2020Ins TE 22.81 +.13 +1.5 +1.3 NAInsTtlSMIInPls LB 62.28 +1.04 +4.4 +5.4 +12.2/AInsTtlSMIIns LB 62.27 +1.04 +4.5 +5.4 +12.1/AIntlExplorerInv FR 21.73 +.23 +.2 +2.1 +10.7/BIntlGrAdmrl FG 102.63 +1.70 +2.6 +7.4 +12.8/AIntlGrInv FG 32.24 +.53 +2.6 +7.3 +12.7/AIntlValInv FV 39.52 +.30 -.8 -.9 +5.1/BLTBdIdInsPls CL 13.34 -.10 +.6 -5.5 +4.1LTBdIdxIns CL 13.34 -.10 +.6 -5.5 +4.0LTBdIdxInv CL 13.34 -.10 +.6 -5.5 +3.9LTCrpBdIdxIns TW 29.19 -.19 +.4 -6.4 +5.0LTInGrdAdm TW 9.73 -.06 +.4 -6.6 +5.0/ALTInGrdInv TW 9.73 -.06 +.4 -6.7 +4.9/ALTTE ML 11.40 -.03 +.3 -.8 +3.5/ALTTEAdmrl ML 11.40 -.03 +.3 -.8 +3.6/ALTTrsAdmrl GL 11.65 -.08 +.9 -4.9 +2.9/ALTTrsIdxIns GL 31.37 -.18 +1.1 -4.5 +3.0LTTrsInv GL 11.65 -.08 +.8 -5.0 +2.8/BLfStrCnsrGrInv CA 20.00 +.07 +1.2 +.7 +5.3/BLfStrGrInv AL 34.46 +.34 +2.1 +2.4 +8.3/BLfStrIncInv XY 15.43 ... +.7 -.3 +3.7/BLfStrModGrInv MA 27.54 +.18 +1.6 +1.5 +6.8/BLgCpIdxAdmrl LB 64.63 +1.07 +4.3 +4.9 +12.3/ALgCpIdxIns LB 266.02 +4.42 +4.3 +4.9 +12.3/ALgCpIdxInv LB 51.68 +.85 +4.3 +4.9 +12.1/ALtdTrmTE MS 10.84 +.01 +.4 +.3 +1.2/BLtdTrmTEAdmrl MS 10.84 +.01 +.4 +.3 +1.3/BMATEInv MT 10.59 -.02 +.3 -1.1 +3.0/AMCpGrIdxAdm MG 59.15 +1.05 +4.5 +7.8 +9.6/DMCpGrIdxInv MG 54.02 +.95 +4.5 +7.7 +9.5/DMCpVlIdxAdm MV 58.29 +.94 +2.8 +1.4 +9.4/BMCpVlIdxInv MV 44.29 +.71 +2.8 +1.4 +9.3/BMatlsIdxAdmrl SN 70.22 +1.79 +5.2 +1.2 +9.9/AMdCpGrInv MG 29.74 +.69 +4.9 +12.6 +8.8/DMdCpIdxAdmrl MB 199.33 +3.37 +3.6 +4.4 +9.6/BMdCpIdxIns MB 44.03 +.74 +3.6 +4.4 +9.6/BMdCpIdxInsPlus MB 217.17 +3.67 +3.6 +4.4 +9.6/BMdCpIdxInv MB 43.93 +.74 +3.6 +4.3 +9.4/BMegaCpIdxIns LB 189.04 +3.12 +4.4 +5.0 +12.8/AMegaCpValIdxIns LV 152.54 +2.59 +3.9 +1.4 +11.1/AMgdPayoutInv MA 19.02 +.10 +1.2 +1.1 +6.1/CMktNetrlIns NE 11.94 +.04 +2.8 +2.9 +2.3/BMktNetrlInv NE 11.99 +.05 +2.8 +2.9 +2.2/BMorganGrAdmrl LG 101.05 +1.64 +4.8 +11.4 +14.7/BMorganGrInv LG 32.58 +.53 +4.8 +11.3 +14.5/BMrtBckScIdxAdmr GI 20.44 -.06 +.2 -1.4 +1.2NJLTmTEAdm MJ 11.88 -.03 +.3 -.7 +4.4/ANJLTmTEInv MJ 11.88 -.03 +.3 -.7 +4.3/ANYLTmTEAdm MY 11.49 -.03 +.3 -1.0 +3.3/ANYLTmTEInv MY 11.49 -.03 +.3 -1.0 +3.2/AOhioLngTrmTE MO 12.33 -.02 +.4 -.9 +3.6/APALTmTEAdm MP 11.36 -.02 +.3 -.6 +3.7/APALTmTEInv MP 11.36 -.02 +.3 -.7 +3.6/APacStkIdxAdmrl DP 91.18 +.94 +.5 +1.5 +8.8/DPacStkIdxIns DP 13.95 +.14 +.5 +1.6 +8.8/DPacStkIdxInv DP 14.05 +.14 +.5 +1.4 +8.6/EPrcMtlsMngInv SP 9.82 +.05 -1.7 -7.0 +3.0/DPrmCpAdmrl LG 144.98 +1.90 +5.3 +8.5 +16.1/APrmCpCorInv LG 28.17 +.42 +4.5 +4.7 +14.0/BPrmCpInv LG 139.83 +1.84 +5.3 +8.5 +16.0/ARlEstIdxAdmrl SR 113.63 +1.36 +3.6 -2.4 +6.0/BRlEstIdxInstl SR 17.59 +.21 +3.7 -2.4 +6.0/BRlEstIdxInv SR 26.63 +.32 +3.6 -2.5 +5.8/CRsl1000GrIdxIns LG 289.51 +5.12 +5.3 +9.5 +15.5/A

Rsl1000IdxIns LB 248.17 +4.22 +4.3 +5.0 +12.0/BRsl1000VlIdxIns LV 211.79 +3.44 +3.3 +.5 +8.6/CRsl2000GrIdxIns SG 287.39 +4.02 +5.6 +11.6 +11.5/CRsl2000IdxIns SB 255.77 +3.79 +5.6 +9.5 +11.7/BRsl2000VlIdxIns SV 230.47 +3.63 +5.5 +7.3 +11.8/ARsl3000IdxIns LB 248.77 +4.19 +4.4 +5.4 +12.0/BSCpGrIdxAdm SG 62.76 +1.07 +5.2 +11.1 +11.0/CSCpGrIdxI SG 50.26 +.86 +5.2 +11.1 +11.0/CSCpGrIdxInv SG 50.19 +.85 +5.2 +11.1 +10.8/DSCpValIdxAdm SV 59.89 +1.17 +5.3 +5.5 +10.9/BSCpValIdxI SV 33.48 +.66 +5.3 +5.5 +10.9/BSCpValIdxInv SV 33.41 +.65 +5.3 +5.4 +10.7/BSPMC400GrIdxIns MG 285.84 +7.21 +4.9 +7.8 +12.3/BSPMC400IdxIns MB 269.41 +5.79 +4.7 +5.9 +11.4/ASPMC400VlIdxIns MV 253.45 +4.44 +4.5 +4.0 +10.2/ASPSC600IdxIns SB 312.34 +6.99 +6.7 +11.5 +14.7/ASTBdIdxAdmrl CS 10.24 -.01 +.3 -.5 +.8/CSTBdIdxIns CS 10.24 -.01 +.3 -.5 +.8/CSTBdIdxInsPlus CS 10.24 -.01 +.3 -.5 +.8/CSTBdIdxInv CS 10.24 -.01 +.3 -.6 +.7/DSTCpBdIdxAdm CS 21.24 -.01 +.2 -.6 +1.6STCpBdIdxI CS 26.00 -.02 +.2 -.6 +1.6STFederalAdmrl GS 10.50 -.01 +.2 -.3 +.7/ASTFederalInv GS 10.50 -.01 +.2 -.4 +.6/ASTInfPrScIdAdmr IP 24.56 ... +.2 +.4 +1.0/DSTInfPrScIdIns IP 24.57 -.01 +.2 +.4 +1.1/DSTInfPrScIdxInv IP 24.52 -.01 +.2 +.3 +.9/DSTInvmGrdAdmrl CS 10.46 -.01 +.2 -.5 +1.6/ASTInvmGrdIns CS 10.46 -.01 +.2 -.5 +1.6/ASTInvmGrdInv CS 10.46 -.01 +.2 -.5 +1.5/ASTTE MS 15.72 +.01 +.3 +.6 +.8/CSTTEAdmrl MS 15.72 +.01 +.3 +.7 +.9/CSTTrsAdmrl GS 10.44 ... +.3 -.2 +.5/BSTTrsInv GS 10.44 ... +.3 -.2 +.4/BSTTrsdxAdm GS 19.96 ... +.2 -.1 +.4STTrsdxIns GS 25.08 ... +.3 -.1 +.4SeledValInv MV 30.55 +.64 +2.8 -2.3 +8.1/CSmCpIdxAdmrl SB 76.21 +1.40 +5.3 +8.0 +10.9/BSmCpIdxIns SB 76.21 +1.40 +5.3 +8.0 +10.9/BSmCpIdxInsPlus SB 219.99 +4.05 +5.3 +8.0 +10.9/BSmCptlstIdxInv SB 76.17 +1.39 +5.3 +7.9 +10.8/BStarInv MA 27.47 +.24 +2.3 +2.6 +8.0/AStrEqInv MB 36.35 +.62 +5.2 +7.0 +10.5/BStrSmCpEqInv SB 39.05 +.75 +6.7 +9.6 +10.8/BTMCapApAdm LB 143.70 +2.48 +4.2 +5.0 +12.4/ATMCapApIns LB 71.41 +1.23 +4.2 +5.1 +12.5/ATMSmCpAdm SB 68.54 +1.56 +6.6 +11.4 +14.4/ATMSmCpI SB 68.70 +1.56 +6.6 +11.4 +14.4/ATrgtRtr2015Inv TD 15.45 +.06 +1.2 +.9 +5.3/BTrgtRtr2020Inv TE 31.77 +.18 +1.5 +1.3 +6.4/ATrgtRtr2025Inv TG 18.79 +.14 +1.7 +1.6 +7.0/ATrgtRtr2030Inv TH 34.28 +.29 +1.9 +2.0 +7.6/BTrgtRtr2035Inv TI 21.15 +.20 +2.1 +2.3 +8.2/BTrgtRtr2040Inv TJ 36.70 +.39 +2.2 +2.6 +8.7/BTrgtRtr2045Inv TK 23.12 +.26 +2.3 +2.8 +9.0/BTrgtRtr2050Inv TN 37.21 +.42 +2.3 +2.8 +9.0/BTrgtRtr2055Inv TL 40.32 +.46 +2.3 +2.8 +9.0/BTrgtRtr2060Inv XQ 35.60 +.41 +2.3 +2.8 +9.0/DTrgtRtrIncInv RI 13.55 +.02 +1.0 +.5 +4.3/BTtBMIdxAdmrl CI 10.40 -.03 +.3 -2.0 +1.6TtBMIdxIns CI 10.40 -.03 +.3 -2.0 +1.6TtBMIdxInsPlus CI 10.40 -.03 +.3 -2.0 +1.7TtBMIdxInv CI 10.40 -.03 +.3 -2.0 +1.5TtInBIdxAdmrl IB 21.67 -.11 -.5 +.3 +3.1/ATtInBIdxIns IB 32.51 -.18 -.5 +.3 +3.2/ATtInBIdxInv IB 10.84 -.06 -.5 +.2 +3.1/ATtInSIdxAdmrl FB 30.44 +.24 -.2 +6.3/ATtInSIdxIns FB 121.71 +.92 -.2 +6.3/ATtInSIdxInsPlus FB 121.74 +.93 -.2 +6.3/ATtInSIdxInv FB 18.19 +.13 -.2 +6.2/ATtlSMIdxAdmrl LB 70.05 +1.17 +4.4 +5.4 +12.1/ATtlSMIdxIns LB 70.07 +1.18 +4.4 +5.4 +12.1/ATtlSMIdxInv LB 70.02 +1.17 +4.4 +5.4 +12.0/BTtlWldStkIdxIns WS 155.07 +1.94 +2.2 +2.8 +9.3/BTtlWldStkIdxInv WS 30.94 +.38 +2.2 +2.7 +9.1/BTxMgBalAdmrl CA 31.27 +.26 +2.2 +2.2 +7.2/AUSGrAdmrl LG 107.05 +1.95 +5.4 +13.2 +15.1/BUSGrInv LG 41.30 +.75 +5.4 +13.1 +14.9/BUSValInv LV 19.69 +.35 +4.2 +2.8 +9.6/BUtlsIdxAdmrl SU 54.78 -1.67 -2.2 -5.6 +9.3/AValIdxAdmrl LV 41.77 +.71 +3.7 +1.4 +11.0/AValIdxIns LV 41.77 +.71 +3.7 +1.4 +11.0/AValIdxInv LV 41.77 +.71 +3.7 +1.4 +10.8/AWlngtnAdmrl MA 72.45 +.55 +2.3 +.5 +8.3/AWlngtnInv MA 41.95 +.32 +2.3 +.5 +8.3/AWlslyIncAdmrl CA 63.67 +.14 +1.6 -1.6 +5.9/AWlslyIncInv CA 26.28 +.06 +1.5 -1.6 +5.8/AWndsrAdmrl LV 81.00 +1.25 +3.2 +2.6 +8.7/CWndsrIIAdmrl LV 68.23 +1.18 +3.5 +1.7 +8.7/CWndsrIIInv LV 38.45 +.67 +3.5 +1.6 +8.6/CWndsrInv LV 24.01 +.37 +3.2 +2.5 +8.6/C

VericimetryUSSCVl SV 21.64 +.41 +5.8 +7.8 +10.2/C

VictoryDiversStkA m LB 19.32 +.32 +3.8 +1.5 +9.3/DGlbNatrlResA m SN 23.24 -.26 +.6 -2.1 -3.6/EINCrforIncA m GS 8.76 -.02 +.5 -.5 +.2/CINCrforIncI GS 8.76 -.01 +.5 -.4 +.4/BInsDiversStkR LB 10.76 +.18 +3.8 +1.7 +9.6/DIntgDiscvY SB 46.96 +.46 +4.7 +7.7 +13.0/AIntgSmCpValA m SV 41.20 +.72 +4.3 +3.7 +9.4/CIntgSmCpValY SV 42.42 +.75 +4.3 +3.9 +9.8/CMndMCpGrA m MG 35.74 +.66 +3.5 +3.7 +7.5/EMndMCpGrY MG 38.05 +.71 +3.5 +3.8 +7.7/EMndrMltCpA m LG 47.22 +.86 +3.8 +1.4 +10.2/ERSGrA m LG 22.80 +.32 +5.8 +10.7 +14.4/BRSLgCpAlphaA m LB 58.32 +.89 +2.9 +3.0 +8.4/ERSMidCpGrA m MG 28.49 +.53 +5.2 +10.6 +10.2/CRSPtnrsA m SB 29.93 +.50 +3.1 +2.5 +9.1/DRSSciandTechA m ST 25.99 +.17 +8.6 +20.5 +26.6/ARSSelGrA m SG 51.16 +1.38 +5.7 +11.1 +9.2/ERSSmCpGrA m SG 94.17 +1.74 +6.4 +16.3 +12.9/BRSValA m MB 26.47 +.33 +2.0 +1.0 +5.9/DSP500IdxA m LB 22.07 +.36 +4.3 +4.6 +11.8/BSycEsVlA m MV 41.36 +.62 +2.0 +2.1 +11.4/ASycEsVlI MV 41.40 +.63 +2.1 +2.3 +11.7/ASycEsVlR b MV 40.85 +.62 +2.0 +2.1 +11.2/ASycmrSmCoOppA m SV 49.41 +.89 +4.7 +5.8 +14.0/ASycmrSmCoOppI SV 49.91 +.91 +4.7 +5.9 +14.4/ASycmrSmCoOppR b SV 46.47 +.85 +4.7 +5.7 +13.8/ATrvlnIntlSMI FQ 15.08 +.20 +1.6 +2.6 +9.9/B

VillereBalInv AL 24.56 +.38 +5.0 +11.0 +5.6/E

VirtusCdxMcpVlEqI MV 13.16 +.16 +3.1 +3.9 +9.1/BCrdxLgCpValEqA m LV 16.15 +.28 +3.3 -.3 +8.6/CCrdxLgCpValEqI LV 16.31 +.28 +3.3 -.2 +8.9/CCrdxSmCpValEqIn SB 12.53 +.28 +4.6 +4.7 +11.1/BDuffPlRlEtSecA m SR 26.19 +.28 +3.4 -1.3 +5.8/CKARCapitalGrA m LG 18.16 +.30 +4.0 +12.0 +15.5/AKARMidCapGrA m MG 33.72 +.79 +6.2 +21.8 +17.1/AKARSmCapCoreA m SG 35.29 +.70 +6.8 +14.5 +21.2/AKARSmCapCoreI SG 37.10 +.74 +6.8 +14.7 +21.5/ANFDurIncI CS 10.64 -.01 +.1 -.3 +1.7NFMulSecS/TBdA m CS 4.66 ... -.7 +2.1NFMulSecS/TBdC b CS 4.73 ... +.2 -.8 +1.9NFMulSecS/TBdC1 m CS 4.71 ... -1.0 +1.4NFTaxExemBdI MI 10.99 -.02 +.3 -.6 +2.3/CNFtMuSectInBdA m MU 10.01 +.01 +.1 -1.8 +3.6RamtEnhCreEqA m LB 19.80 +.29 +4.3 -2.4 +10.8/CSectTrendA m LB 13.43 +.26 +3.9 +5.1 +6.5/ESectTrendC m LB 13.19 +.25 +3.8 +4.7 +5.7/ESeixCorBdIns CI 10.30 -.02 +.3 -2.1 +1.4/DSeixGrgTEBdIns SI 10.37 -.01 +.2 -.7 +2.4/ASeixHYIns HY 8.23 +.01 +.4 +.2 +3.8/CSeixHiIncI HY 6.40 +.02 +.8 +.7 +4.9/ASeixInvGrdTEBdI MI 11.50 -.03 +.2 -.8 +2.1/CSeixTtlRetBdI CI 10.11 -.03 +.5 -2.1 +1.4/DSeixUSGSUSBdI UB 10.00 -.01 +.1 +.6 +.8/DStrAllcA m MA 15.41 +.16 +2.0 +5.7 +5.9TactAllcA m MA 9.68 +.11 +1.9 +5.6 +6.0VontForOppsA m FG 35.40 +.12 +1.5 -.3 +8.3/BVontForOppsC m FG 34.66 +.10 +1.4 -.5 +7.5/CVontForOppsI FG 35.45 +.12 +1.5 -.1 +8.6/BVontlGlbOppsA m WS 16.64 +.15 +3.3 +2.1 +11.9/AVontobelEMOppI EM 11.56 -.03 -1.9 -4.3 +6.5/C

VoyaGNMAIncA m GI 8.19 -.03 +.1 -1.2 +.9/AGlbEqA m WS 36.29 +.44 +1.7 +.7 +6.6/DGlbRlEsttA m GR 16.91 +.23 +1.3 -1.8 +2.8/EIntermBdA m CI 9.78 -.03 +.2 -2.2 +2.1/BIntermBdI CI 9.77 -.03 +.3 -2.0 +2.4/ALgCpGrA m LG 39.88 +.65 +4.2 +7.4 +13.4/CLgCpGrI LG 44.13 +.72 +4.3 +7.6 +13.8/CMdCpOppsA m MG 23.61 +.38 +3.7 +5.6 +10.4/CMdCpOppsC m MG 17.68 +.28 +3.6 +5.3 +9.6/DRlEsttA m SR 14.72 +.20 +3.4 -2.7 +4.6/DRlEsttI SR 16.30 +.22 +3.4 -2.6 +4.9/DRussiaA m MQ 29.74 -.40 +.2 -.2 +10.3/ASmCpOppsA m SG 63.29 +1.25 +5.8 +8.3 +10.0/D

WCMFocIntGrIns d FG 16.56 +.16 +3.6 +5.2 +10.8/AFocIntGrInv m FG 16.49 +.16 +3.6 +5.1 +10.5/A

WaldenEq LB 22.50 +.45 +4.1 +4.1 +11.9/B

Wasatch1stSourceInc d CS 9.93 -.01 -.6 +1.2/BCorGr d SG 77.57 +2.48 +6.4 +13.5 +14.8/AGlbValInv d WS 8.90 +.07 +1.0 +.5 +7.2/DHoisingtonUSTrs d GL 15.72 -.12 +1.2 -6.0 +2.6/CIntlGrInv d FR 37.10 +.57 +3.5 +7.8 +10.8/BIntlOppsInv d FR 3.57 +.03 +2.0 +2.6 +11.7/AMicroCp d SG 8.97 +.09 +6.8 +17.4 +17.8/AMicroCpVal d SG 3.62 +.07 +4.3 +5.5 +13.4/BSmCpGrInv d SG 51.01 +1.84 +7.6 +17.6 +12.4/BSmCpVal d SB 8.48 +.20 +5.2 +6.7 +12.3/AUlGr d SG 25.16 +.51 +8.8 +22.7 +18.4/AWldInnovtrInv d SW 21.45 +.20 -.2 +.5 +10.7/B

WeitzBal CA 14.51 +.13 +1.8 +2.3 +5.0/BPtnrsIIIOppIns LO 14.96 +.29 +2.5 +3.7 +1.4/DPtnrsValInv LG 32.02 +.75 +2.5 +1.8 +2.4/EShrtDrIncIns CS 12.14 -.01 +.2 +1.5/AValInv LG 44.48 +1.00 +3.2 +4.3 +4.3/EsHickory MB 52.71 +.99 +2.5 +.7 +2.6/E

Wells FargoAdjRtGvtA f UB 8.94 -.01 +.2 +.4 +.3/EAdjRtGvtInst UB 8.94 -.01 +.3 +.5 +.6/EAstAllcA f IH 14.41 +.10 +.6 -.4 +3.8AstAllcC m IH 13.94 +.10 +.6 -.7 +3.0CALtdTrmTFA f SS 10.61 ... +.4 -.2 +1.1/BCATFA f MC 11.63 -.02 +.4 -.6 +2.7/DCATFAdm MC 11.66 -.01 +.5 -.4 +2.9/CCBLgCpValA f LV 14.37 +.35 +3.3 -.3 +9.4/BCBLgCpValInst LV 14.42 +.35 +3.4 -.1 +9.8/BCBMidCpValA f MV 37.25 +.87 +3.8 +1.4 +10.3/ACBMidCpValInst MV 37.58 +.87 +3.8 +1.6 +10.7/ACommonStkA f MB 24.03 +.37 +3.4 +4.6 +9.4/BCorBdA f CI 12.80 -.03 +.3 -2.3 +1.2/DCorBdAdm CI 12.49 -.04 +.3 -2.3 +1.2/DCorBdInst CI 12.47 -.04 +.3 -2.2 +1.5/CCorPlusBdA f CI 12.26 -.03 +.1 -1.9 +3.0/ADiscpUSCorA f LB 17.57 +.29 +4.2 +2.9 +11.6/BDiscpUSCorAdm LB 18.04 +.30 +4.2 +2.9 +11.7/BDiscvAdm MG 36.88 +.68 +5.0 +9.7 +11.4/BDvrsCptlBldrA f AL 10.58 +.15 +3.6 +4.3 +11.1/ADvrsCptlBldrC m AL 10.55 +.15 +3.6 +4.1 +10.3/ADvrsEqAdm LB 27.29 +.42 +3.6 +5.2 +9.7/DDvrsIncBldrA f XY 6.30 +.03 +1.7 +.1 +6.3/ADvrsIncBldrC m XY 6.32 +.04 +1.8 -.1 +5.6/ADvrsIncBldrInst XY 6.17 +.04 +1.8 +.4 +6.8/AEMEqA f EM 25.15 +.06 -.5 -.9 +8.3/BEMEqAdm EM 26.36 +.07 -.4 -.8 +8.4/B

EndeavorSelInst LG 10.41 +.17 +4.7 +14.1 +16.1/A

GlobalSmCpA f SW 43.71 +.61 +2.8 +3.1 +12.3/B

GrAdm LG 44.15 +.73 +5.5 +16.1 +14.9/B

GrBalAdm MA 42.64 +.36 +1.8 +2.0 +7.0/B

GrInst LG 47.69 +.80 +5.6 +16.2 +15.2/B

GvtSecA f GI 10.62 -.02 +.3 -1.8 +.7/B

GvtSecAdm GI 10.61 -.03 +.3 -1.7 +.9/B

GvtSecInst GI 10.61 -.03 +.3 -1.6 +1.1/A

HYBdA f HY 3.27 +.01 +.4 -1.4 +4.5/B

IdxAstAllcA f MA 33.67 +.35 +2.9 +2.4 +7.3/B

IdxAstAllcAdm MA 33.69 +.35 +3.0 +2.5 +7.5/B

IdxAstAllcC m MA 20.45 +.21 +2.9 +2.1 +6.5/C

IntlBdInst IB 10.08 -.03 -2.0 -3.4 +1.4/D

IntrsValA f LB 12.66 +.18 +3.0 +2.4 +7.1/E

IntrsValInst LB 12.74 +.19 +3.1 +2.6 +7.5/E

IntrsWldEqA f WS 22.60 +.33 +1.3 +2.1 +8.1/C

MinnesotaTFAdm SM 10.50 -.01 +.2 -.4 +2.3/B

ModBalAdm CA 23.17 +.14 +1.7 +1.3 +5.2/B

OmegaGrA f LG 53.91 +.97 +4.6 +12.5 +13.9/C

OppA f LG 45.04 +.75 +3.6 +5.1 +9.6/E

OppAdm LG 49.09 +.83 +3.7 +5.2 +9.8/E

PETFInst MP 11.48 -.01 +.4 -.2 +2.7/B

PrecMetalsA f SP 33.37 +.02 -1.7 -7.2 +4.1/D

PremLgCoGrA f LG 15.06 +.22 +5.2 +14.0 +13.4/C

ShrtDrGvtBdInst CS 9.64 -.01 +.1 -.3 +.6/D

ShrtTrmBdInst CS 8.65 ... +.3 +.2 +1.2/B

ShrtTrmHYBdA f HY 7.99 ... +.1 +.7 +2.3/E

SmCoGrAdm SG 60.17 +.78 +5.6 +15.6 +9.2/E

SmCpOppsAdm SG 24.07 +.35 +4.0 +4.9 +10.8/D

SmCpValA f SB 18.50 +.23 +3.4 +6.1 +13.8/A

SpMCpValAdm MV 37.61 +.65 +1.8 -1.1 +7.5/C

SpMCpValIns MV 37.95 +.65 +1.8 -1.0 +7.7/C

SpcSmCpValA f SV 36.50 +.67 +3.8 +4.7 +11.8/A

SpcSmCpValAdm SV 37.36 +.69 +3.8 +4.8 +11.9/A

SpecizedTechA f ST 15.44 +.11 +4.5 +21.2 +21.7/C

StrMnBdA f MS 8.93 ... +.4 +.6 +2.0/A

StrMnBdAdm MS 8.93 +.01 +.4 +.7 +2.2/A

StrMnBdC m MS 8.96 ... +.3 +.2 +1.3/B

Target2020A f TE 12.72 +.07 +1.6 -.2 +3.9/E

Target2020Adm TE 12.98 +.07 +1.6 -.1 +4.0/E

Target2020R6 TE 13.09 +.07 +1.6 +.1 +4.3/D

Target2030A f TH 13.76 +.12 +2.1 +.7 +5.6/E

Target2030Adm TH 14.04 +.12 +2.1 +.8 +5.8/E

Target2030R6 TH 14.04 +.12 +2.1 +.9 +6.1/D

Target2040A f TJ 16.36 +.19 +2.5 +1.4 +6.9/D

Target2040Adm TJ 16.83 +.19 +2.5 +1.4 +7.0/D

Target2040R6 TJ 16.88 +.19 +2.6 +1.6 +7.4/C

TrdtnlSmCpGrA f SG 16.89 +.26 +7.3 +12.1 +9.7/D

UlSTMnIncA f MS 9.57 +.01 +.2 +.5 +.4/E

UlSTMnIncIns MS 9.57 ... +.2 +.6 +.7/D

UlShTrIncA f UB 8.45 ... +.1 +.4 +1.0/C

UlShTrIncIns UB 8.45 ... +.2 +.6 +1.3/B

Utl&TlCmA f SU 19.85 -.40 -2.1 -5.8 +6.3/C

WesMark

Bal MA 13.06 +.15 +2.8 +.8 +6.1/C

Gr LG 21.49 +.32 +3.8 +7.5 +8.6/E

GvtBd CI 9.55 -.02 +.4 -1.7 +.3/E

SmCoGr SG 14.94 +.35 +5.7 +7.5 +8.0/E

WestVIMnBd SI 10.36 -.01 +.2 -1.2 +1.8/C

Westcore

ColorTaxFrRet SI 11.37 -.01 +.3 -.5 +2.6/A

PlusBdRtl CI 10.39 -.02 +.3 -1.7 +2.3/A

Western Asset

CAMnsA m MC 15.70 -.03 +.4 -.5 +2.4/E

CAMnsI MC 15.70 -.03 +.4 -.4 +2.5/E

CorBdA m CI 12.23 -.04 +.3 -2.4 +2.2/A

CorBdFI b CI 12.23 -.05 +.2 -2.5 +2.2/A

CorBdI CI 12.23 -.04 +.2 -2.2 +2.6/A

CorBdIS CI 12.24 -.05 +.2 -2.3 +2.6/A

CorPlusBdA m CI 11.31 -.05 -.1 -3.2 +2.8/A

CorPlusBdFI b CI 11.32 -.05 -.1 -3.2 +2.7/A

CorPlusBdI CI 11.33 -.04 -.1 -2.9 +3.2/A

CorPlusBdIS CI 11.32 -.05 -.1 -2.9 +3.2/A

CorpBdA m TW 11.98 -.04 +.1 -3.6 +3.4/A

GlbHYBdA m HY 6.23 +.03 +.4 -1.7 +3.7/C

HYI HY 7.92 +.02 +1.0 +.9 +3.9

HYIS HY 8.05 +.02 +1.0 +1.0 +3.9

IncomeA m MU 6.15 ... -.2 -2.5 +3.6/A

InflIdPlsBdI IP 11.03 -.01 +.2 -1.2 +1.0/D

InflIdPlsBdIS IP 11.09 -.01 +.2 -1.1 +1.1/C

IntermBdI CI 10.66 -.03 +.2 -1.5 +2.1/B

IntermBdIS CI 10.67 -.03 +.2 -1.4 +2.2/A

IntermTrmMnsA m MI 6.30 -.01 +.3 -.5 +1.9/D

IntermTrmMnsC b MI 6.31 -.01 +.2 -.8 +1.3/E

IntermTrmMnsI MI 6.30 -.01 +.3 -.4 +2.1/D

IntrmMtCAMnsC b MF 8.64 -.01 +.5 -.4 +1.1/E

IntrmMtNYMnsA m MN 8.50 -.01 +.4 -.1 +1.3/E

Mgd Mns A m ML 16.02 -.03 +.4 -.5 +2.5/D

Mgd Mns C m ML 16.03 -.03 +.3 -.7 +1.9/E

Mgd Mns I ML 16.05 -.03 +.4 -.4 +2.6/D

MnHiIncA m HM 14.04 -.02 +.5 +3.4/D

MnHiIncC m HM 13.96 -.02 +.5 -.2 +2.7/E

MnHiIncI HM 13.97 -.01 +.6 +.2 +3.5/D

MrtgBckdScA m CI 10.29 -.03 +.1 -.9 +1.5/C

MrtgBckdScI CI 10.34 -.03 +.1 -.7 +1.8/B

NJMnsA m MJ 12.11 -.02 +.2 -.5 +2.4/D

NYMnsA m MY 12.92 -.02 +.4 -.2 +1.9/D

NYMnsI MY 12.91 -.02 +.5 -.2 +2.0/D

PEMnsA m MP 12.61 -.01 +.4 -.2 +2.6/C

ShrtDrHiIncA m HY 5.34 ... +.8 +1.9 +2.4/E

ShrtDrHiIncI HY 5.36 ... +.9 +2.0 +2.7/E

ShrtDrMnIncA m MS 5.06 ... +.3 +.4 +.7/D

ShrtDrMnIncC b MS 5.06 ... +.3 +.2 +.4/E

ShrtDrMnIncI MS 5.06 ... +.3 +.5 +.8/C

ShrtTrmBdI CS 3.84 ... +.5 +.2 +1.5/A

ShrtTrmBdIS CS 3.84 ... +.3 +.2 +1.6/A

TtlRtUncnsFI b NT 10.30 -.02 -.3 -3.1 +2.8/B

TtlRtUncnsI NT 10.30 -.03 -.4 -2.9 +3.0/B

TtlRtUncnsIS NT 10.29 -.02 -.3 -2.9 +3.2/B

Westwood

EMIns EM 9.64 +.01 -3.6 -5.7 +3.4/E

IncOppA m MA 15.70 +.11 +2.1 -.2 +4.6/E

IncOppIns MA 15.72 +.12 +2.2 +4.9/E

LgCpValIns LB 13.19 +.17 +2.9 +1.4 +9.9/D

SMdCpIns MB 16.47 +.29 +2.6 +4.4 +5.0/E

SMdCpPlusIns MB 16.29 +.30 +1.7 +2.6 +4.7/E

SmCpValIns SB 18.53 +.29 +3.5 +7.2 +12.2/A

William Blair

BdI CI 9.88 -.03 +.1 -2.4 +1.8/B

EMGrI EM 16.17 +.08 +1.3 -1.2 +7.1/C

EMGrIns EM 16.30 +.08 +1.2 -1.2 +7.2/C

EMLeadersIns EM 10.87 +.11 +.8 -2.0 +6.0/D

GrI LG 13.37 +.28 +5.4 +16.2 +13.5/C

InsIntlGr FG 18.53 +.20 +1.6 +2.5 +6.6/C

IntlDevPlusI FG 16.93 +.16 +1.9 +1.0 +5.8/D

IntlGrI FG 31.91 +.34 +1.6 +2.5 +6.5/D

IntlGrN b FG 31.13 +.33 +1.6 +2.4 +6.2/D

IntlSmCpGrI FR 15.62 +.18 +.7 -.2 +9.1/D

IntlSmCpGrIns FR 15.72 +.19 +.8 -.1 +9.2/D

SmCpGrI SG 34.31 +.61 +6.2 +15.9 +17.2/A

SmCpValI SB 21.34 +.30 +4.4 +3.1 +9.9/C

SmMidCpGrI MG 27.73 +.70 +4.9 +13.3 +14.8/A

Williston

BsnMdNrAmrStkA m EE 5.42 -.11 -1.3 +.5 -2.3

Wilmington

BroadMktBdIns CI 9.34 -.03 +.3 -2.1 +1.4/C

IntermTrmBdIns CI 9.59 -.01 +.3 -1.3 +.9/E

IntlIns FB 9.18 +.07 +.3 +.4 +6.3

LgCpStrIns LB 23.22 +.40 +4.4 +5.4 +12.0/A

MnBdIns MI 12.88 -.02 +.4 -.9 +2.1/D

RlAstIns IH 14.84 +.12 +1.2 +.8 +3.7

Wilshire

5000IdxInvm b LB 21.85 +.37 +4.2 +4.9 +11.7/B

LgCoGrIns LG 47.14 +.78 +5.5 +10.8 +14.4/B

Wintergreen Fund

Inv m WS 12.59 -.01 -.6 -7.6 +3.3/E

World Funds

RlEstValOppIns SR 12.53 +.23 +4.0 -.7 +2.8/E

Yorktown

ShrtTrmBdL b CS 3.60 ... +.2 +.2 +1.0/C

Zacks

SmCpCorInv m SB 30.34 +.55 +5.9 +8.9 +12.4/A

iShares

MSEAIntlIdxIns FB 14.22 +.11 -.6 +.4 +5.3

MSEAIntlIdxInvA b FB 14.11 +.10 -.6 +.2 +5.0

Rusl2000SCIdIns SB 21.60 +.32 +5.7 +9.2 +11.3

Rusl2000SCIdIvA b SB 21.59 +.32 +5.7 +9.1 +11.0

S&P500IdxK LB 332.29 +5.41 +3.9 +4.5 +12.1

USAggtBdIdxK CI 9.81 -.02 +.2 -2.1 +1.5

Mutual FundsContinued from previous page Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk

Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk

Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk

Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk

MONEY & MARKET$Page 28 www.sunnewspapers.net The Sun/Saturday, June 9, 2018

DEFEND YOUR SEAT!Sharaya J, Stephanie Zelaya, James Graham and Carvena Jones are the chosen vocalists who must defend their seats on “The Four: Battle for Stardom,” now airing in its sophomore season, Thursdays at 8 p.m. on FOX.

SUN NEWSPAPERS

Charlotte • DeSoto • Englewood • North Port • Venice • Highlands

WEEK OF JUNE 10 - 16, 2018

In a medical emergency, every minute matters. So, at Bayfront Health Port Charlotte and Punta Gorda, you’ll find faster care in the emergency room. We work diligently to have you initially seen by a medical professional* in 30 minutes – or less. And, with a team of dedicated medical specialists, we can provide a lot more care, if you need it.

2500 Harbor Blvd., Port Charlotte, FL 809 E. Marion Ave., Punta Gorda, FL

BayfrontCharlotte.com*Medical professionals may include physicians, physician assistants and nurse practitioners.

Less waiting where it matters most – our emergency room.

The 30-Minutes-Or-Less E.R. Service Pledge – only at Bayfront Health Port Charlotte and Bayfront Health Punta Gorda.

adno

=505

3645

6

2

CABLEComcast Venice

Comcast Englewood

Comcast Sarasota

Comcast Port Charlotte

Comcast Arcadia

Comcast North Fort

Myers

FiOS Sarasota DISH DIRECT DISH DIRECT

Ven, Engl, N Port, Nokomis Pt Char, SPG

SATELLITEConversion ChartWZVN EFF26 ABC - Bonita Springs - - - 7 11 7 - - - - - 26 26WFTS EFF28 ABC - Tampa - - 17 - - - 17 17 11 28 28 - -WWSB EFF40 ABC - Sarasota 7 7 7 10 7 - - - 7 7 40 - -WTSP EFF10 CBS - St. Petersburg 10 10 10 - - - 10 10 10 10 10 - -WINK EFF11 CBS - Fort Myers 213 213 - 5 5 5 213 213 - - - 11 11WFLA EFF* NBC - Tampa 8 8 8 - 8 - 8 8 8 8 8 - -WBBH EFF20 NBC - Fort Myers - 232 - 2 2 2 - 232 - - - 20 20WTVT EFF13 FOX - Tampa 13 13 13 - 13 - 13 13 13 13 13 - -WFTX EFF36 FOX - Cape Coral - - - 4 4 4 - - - - - 36 36WEDU EFF# PBS - Tampa 3 17 3 - - - 3 3 3 3 3 - -WGCU EFF30 PBS - Fort Myers - 3 - 3 3 3 - - - - - 30 30WXCW EFF46 CW - - - 6 21 6 - - - - - 46 46WTOG EFF44 CW 9 9 9 - - - 9 9 4 44 44 - -WTTA EFF38 MYNET 11 11 11 - - - 11 11 14 38 38 - -WMOR EFF32 IND 12 12 12 - 38 - 4 4 12 32 32 - -WXPX EFF66 ION - St. Petersburg 2 2 2 13 26 - 438 438 17 66 66 - -WCLF EFF22 IND - St. Petersburg 22 22 22 - - - 22 22 2 22 - - -WRXY EFF49 IND - Ft. Myers-Naples - - - 22 44 10 - - - - - 49 -WFTT EFF50 Telefutura - Tampa 23 23 23 - 95 - 23 23 5 50 50 - -WVEA EFF62 Univision - Venice 15 15 15 - - - 15 15 6 62 62 - -A&E Arts & Entertainment 26 26 26 26 39 50 26 26 181 118 265 118 265AMC American Movie Classics 56 56 56 56 30 53 62 62 231 131 254 131 254APL Animal Planet 44 44 44 44 36 68 44 44 130 184 282 184 282BBCAM BBC America 114 114 114 114 114 114 114 114 189 135 264 135 264BET Black Entertainment TV 35 35 35 35 40 22 51 51 270 124 329 124 329BRAVO Bravo 68 68 68 68 254 51 65 65 185 129 237 129 237COM Comedy Central 66 66 66 66 15 27 52 52 190 107 249 107 249DISC Discovery Channel 40 40 40 40 25 43 43 43 120 182 278 182 278E! Entertainment Channel 46 46 46 46 27 26 46 46 196 114 236 114 236EWTN Eternal Word Television Network 243 243 243 12 243 17 243 243 285 261 370 261 370FOOD TV Food 37 37 37 37 183 76 88 88 164 110 231 110 231FREE Freeform 55 55 55 55 10 46 58 58 199 180 311 180 311FX FX Network 51 51 51 51 58 49 34 34 53 136 248 136 248GSN Game Show Network 179 179 179 179 34 179 80 80 184 116 71 116 233HALL Hallmark 5 5 5 17 137 73 86 86 240 185 312 185 312HGTV Home & Garden 41 41 41 41 53 42 89 89 165 112 229 112 229HIST History Channel 81 81 81 81 33 65 81 81 128 120 269 120 269HSN Home Shopping Network 24 24 24 24 51 19 16 16 151 222 240 84 240LIFE Lifetime 36 36 36 36 52 41 36 36 140 108 252 108 252OWN Oprah Winfrey Network 58 58 58 58 47 67 56 56 145 189 279 189 279PRMT Paramount Network 57 57 57 57 29 63 54 54 54 241 241 241 241QVC Quality Value Convenience 14 14 14 9 14 13 12 12 150 137 70 137 70SYFY Science Fiction 67 67 67 67 253 64 55 55 180 122 244 122 244TBS Turner 59 59 59 59 32 62 59 59 52 139 247 139 247TCM Turner Classic Movies 65 65 65 65 65 74 169 169 230 132 256 132 256TLC The Learning Channel 45 45 45 45 57 72 45 45 139 183 280 183 280TNT Turner Network Television 61 61 61 61 28 55 61 61 51 138 245 138 245TRAV Travel 69 69 69 69 260 66 260 260 170 196 277 196 277TRUTV truTV 63 63 63 63 50 30 60 60 183 242 246 242 246TVLAND TV Land 62 62 62 62 31 54 57 57 241 106 304 106 304USA USA Network 34 34 34 34 22 52 35 35 50 105 242 105 242WE Women’s Entertainment 117 117 117 117 117 117 117 117 149 128 260 128 260WGN WGN America 16 16 16 19 41 11 95 95 68 239 307 239 307ESPN Entertainment Sports 29 29 29 29 12 58 29 29 70 140 206 140 206ESPN2 Entertainment Sports 2 30 30 30 30 6 59 30 30 74 143 209 143 209FS1 Fox Sports 1 48 48 48 48 42 69 48 48 83 150 219 150 219FSSUN Sun Sports 38 38 38 38 45 57 38 38 76 422 653 422 653FSN Fox Sports Network 72 72 72 72 72 56 66 66 77 423 654 423 654GOLF Golf Channel 49 49 49 49 55 60 49 49 93 401 218 401 218NBCSN NBCSN 71 71 71 71 54 61 42 42 90 159 220 159 220DISN Disney Channel 136 136 136 136 99 45 136 136 250 172 290 172 290NICK Nickelodeon 25 25 25 25 24 44 25 25 252 170 299 170 299TOON Cartoon Network 80 80 80 80 46 20 87 87 257 176 296 176 296CNBC Financial News/Talk 39 39 39 39 59 37 39 39 102 208 355 208 355CNN Cable News Network 32 32 32 32 18 38 32 32 100 200 202 200 202CSPN Congress 18 18 18 18 37 12 96 96 109 210 350 210 350FNC Fox News Channel 64 64 64 64 48 71 64 64 118 205 360 205 360MSNBC News/Talk 83 83 83 83 185 40 82 82 103 209 356 209 356SNN SNN Local News 6 6 6 11 - - - - - - - - -CMTV Country Music TV 47 47 47 47 23 24 37 37 221 166 327 166 327MTV Music Television 33 33 33 33 35 48 33 33 210 160 331 160 331VH1 Video Hits 1 50 50 50 50 43 23 50 50 217 162 335 162 335ENC Encore 150 150 150 150 150 150 150 150 350 340 535 340 535HBO Home Box Office 302 302 302 302 302 302 302 302 400 300 501 300 501HBO2 Home Box Office 2 303 303 303 303 303 303 303 303 402 301 502 301 502HBO3 Home Box Office 3 304 304 304 304 304 304 304 304 404 302 503 302 503MAX Cinemax 320 320 320 320 320 320 320 320 420 310 515 310 515MMAX Cinemax 2 321 321 321 321 321 321 321 321 422 312 517 312 517SHO Showtime 340 340 340 340 340 340 340 340 365 318 545 318 545TMC The Movie Channel 350 350 350 350 350 350 350 350 385 327 553 327 553

KID

SS

PO

RT

SN

EW

SM

US

ICP

RE

MIU

MB

RO

AD

CA

ST

CA

BLE

Comcast Sebring

Comcast Lake Placid

3

There is certainly no shortage of singing competitions on network TV these days, but FOX’s “The Four: Battle for Stardom,” now airing in its sophomore season, Thursdays at 8 p.m., promises a difference, at least according to host Fergie and panelists Sean “Diddy” Combs, DJ Khaled and Meghan Trainor.

“Well, the biggest thing, I think,” says Fergie, “is that you start off with these four that have been picked, and they have something to lose. They already have that seat. They have the best of the best, and they have got to defend that seat. So, the level of something that could be lost make the stakes that much high-er. And one thing that we can give that another show can’t give is the iHeartRadio ‘On the Verge Artist.’ I know more than anybody it’s hard to get your song played on the ra-dio. So, iHeart has got all of those stations right away, right off the bat, that are going to play your song, and you’ve got this amazing panel be-hind you. If I’m a new artist, I defi-nitely want these four backing me.”

“Just in case you’re not familiar,” elaborates showrunner David Fried-man, “the way the format works is there’s the four, and new challengers come in to audition, basically, in front of this panel. The decision the pan-el has to make at that point in time is, is the person standing in front of them worthy of challenging one of the existing four? So, they’re really the protectors of the seat, so to speak. They’re really deciding whether or not the artist standing in front of them is good enough to challenge and take on one of the four that’s already up there. If they do put that person through, that battle happens, and then the audience decides, because at the end of the day, the audience consumes the music, buys the music, shares the music, so these guys obviously need to know how the audience is feeling about this headtohead battle.”

This season, the chosen four are U.K. singer/songwriter James Gra-ham, Hawaii-born rapper Sharaya, R&B singer Carvena Jones from Jackson, Mississippi, and emerging Latin artist Stephanie Zelaya from

Guatemala. Their battle for stardom begins with persevering in that sta-tus as comparably gifted contend-ers challenge them for their seats.

“There’s new talent that comes out every day and new talent that grows,” notes Khaled. “Music is one of the most powerful things in the world. It makes you happy. It makes

you sad. It makes you motivated, inspires you. This is music we are talking about. Music is forever.”

As host, Fergie admits she can’t help but have a maternal attitude to-ward the seated four defending their position. “I’m standing right next to these artists and I’ve been there, so I know how that feels,” she says. “It’s crushing for them up there, and you see me holding the hands of some-body on the sizzle. And I’m just like their mommy up there. I want to be like a mother to them because I want

to nurture them. I feel for them. I can feel the nerves, the breath, the sweat, the shaking. It’s heartbreak-ing, and it’s really tough love, this panel. You know, it’s not the most warm and fuzzy; it’s very competi-tive, but it’s those stakes of having that seat already, and you can lose it.”

As for her role as a panelist on “The Four,” “I’m brutally honest,” Trainor allows. “I’ll tell them very honestly what I think about their performance. But I do sandwich it. I start with ‘I love this about you’ and ‘I thought this was great and good job here,’ because I was them four years ago, not even, and I was in front of Epic Records auditioning on my uku-

lele for my record deal. And I’m telling you guys, I was awful. I didn’t know how to sing to tracks, so all I had was my ukulele, and I learned it the night before and was like, ‘Hi, guys. I’m a songwriter.’ And I went in and audi-tioned, and I was terrible. I was alone. I was terrified. I was really bad, and they just loved the song so much, and that’s what worked. So, I try to look at these new contestants like they’re 16 years old or 19 years old, and that was me. ‘I know this isn’t your song.

It’s a cover, and I know this is a scary environment,’ so I try and relate with that, but I’ll tell them, ‘I just don’t feel it. I don’t feel like this is what you want to do with the rest of your life.’

“I believe in my songwriting, and after the first episode, and I walked up to the four that were there, and I said, ‘Do you guys write songs?’ And most of them said yes. And I said, ‘Even if you don’t, just try to write songs. Try to find your sound, because if one of you ends up win-ning, we get to work with you, and I really want to know your opinion first and what you want to sound like as an artist and where we can start imagining you as a superstar,’ and I just think that’s really important.”

On the CoverA More Intense Version of Musical ChairsBY DAN RICE

indexCover Story ................................................3Sports .................................................... 4-5Radio/News/Weather ...............................5Celebrity Extra .......................................... 7Soap Opera Update, Word Search ......... 17Spotlight On ............................................ 21Sudoku, Moments in Time .....................25Cooking Highlights .................................29TV Crossword 1 .......................................33TV Crossword 2 .......................................38Movies ............................................... 46-52

guide to symbolsaaaa = Exceptional aaa = Good aa = Fair a = PoorSymbols & codes:‘R’ = Repeat; ‘N’ - new; (HD)’ = High

Definition; DVS = Descriptive Video Service; iTV = Interactive television; T = Taped.

Parental Guidelines for TV:You may see rating codes on your

TV screen. Here what they mean: ‘Y’ - appropriate for all Children. ‘Y7’ - appropriate for 7 and older. ‘G’ - general audience. ‘PG’ - parental guidance sugested. ‘14’ - 14 and older. ‘M’ - 17 and older.

Along with the rating codes mentioned above, you may see additional abbreviations. Here’s what they mean: ‘AC’ - adult content. ‘AH’ - adult humor. ‘AL’ - adult language. ‘AS’ - adult situations. ‘BN’ - brief nudity. ‘GL’ - graphic language. ‘GV’ - graphic violence. ‘MT’ - mature themes. ‘MV’ - mild violence. ‘SC’ - sexual content. ‘SSC’ - strong sexual content. ‘V’ - violence.

Motion picture guidelines:Movies that appear on movie channels

may have a theatrical rating. Here’s what they mean: ‘G’ - general audiances. ‘PG’ - parental guidence suggested; some material may not be suitable for children. ‘PG-13’ - special parental guidance strongly suggested for children under 13. ‘R’ - restricted; under 17 requires accompanying parent or guardian. ‘NC-17’ - not recommended for persons under 17.

contact information Programming Questions? 1-800-Comcast or www.Comcast.com

Why is TV Schedule Different from this book? TV networks sometimes change schedules af-ter this weekly book is printed. More accurate TV schedules are in our daily Sun Newspaper and our websites: www.venicegondolier.com or www.sun-herald.com.

U.K. singer/songwriter James Graham is one of the chosen vocalists who must defend their seats on “The Four: Battle for Stardom,” now airing in its sophomore season, Thurs-days at 8 p.m. on FOX.

4

AUTO RACING

Formula 1 Sunday1:30 p.m. ABC Canadian Grand Prix from Circuit Gilles-Villeneuve in Montreal (Live)

NASCAR Sunday2:00 p.m. FOX FireKeepers Casino 400 from Michigan In-ternational Speedway (Live)

Saturday9:30 a.m. FS1 NASCAR Camping World Truck Series Practice NASCAR Camping World Truck Series Practice Iowa (Live)

5:30 p.m. FS1 NASCAR Xfinity Series Final Practice NASCAR Xfinity Series Final Practice Iowa (Live)

7:00 p.m. FS1 NASCAR Camp-ing World Truck Series Iowa (Live)

BASEBALL

College SundayNoon ESPN 2018 NCAA Base-ball Championship Super Regionals (Live)

Noon ESPN2 2018 NCAA Base-ball Championship Super Regionals (Live)

3:00 p.m. ESPN2 2018 NCAA Baseball Championship Su-per Regionals (Live)

3:00 p.m. ESPN 2018 NCAA Baseball Championship Su-per Regionals (Live)

6:00 p.m. ESPN2 2018 NCAA Baseball Championship Su-per Regionals (Live)

9:00 p.m. ESPN2 2018 NCAA Baseball Championship Su-per Regionals (Live)

Monday1:00 p.m. ESPN2 2018 NCAA Baseball Championship Su-per Regionals (Live)

4:00 p.m. ESPN2 2018 NCAA Baseball Championship Su-per Regionals (Live)

7:00 p.m. ESPN2 2018 NCAA Baseball Championship Su-per Regionals (Live)

8:30 p.m. ESPN 2018 NCAA Baseball Championship Su-per Regionals (Live)

Saturday3:00 p.m. ESPN 2018 NCAA College World Series Game 1 (Live)

8:00 p.m. ESPN 2018 NCAA College World Series Game 2 (Live)

MLB Sunday1:00 p.m. FSN San Diego Pa-dres at Miami Marlins (Live)

8:00 p.m. ESPN New York Yan-kees at New York Mets (Live)

Tuesday7:30 p.m. ESPN New York Mets at Atlanta Braves (Live)

Wednesday7:00 p.m. ESPN Washington Nationals at New York Yan-kees (Live)

Thursday7:00 p.m. FS1 Tampa Bay Rays at New York Yankees (Live)

Saturday8:00 p.m. FOX MLB Baseball Regional Coverage-Teams TBA (Live)

BASKETBALLMonday8:00 p.m. ESPN NBA Count-down (Live)

8:31 p.m. ABC NBA Count-down NBA Countdown (Live)

Thursday8:00 p.m. ESPN NBA Count-down (Live)

8:31 p.m. ABC NBA Count-down NBA Countdown (Live)

NBA Monday9:00 p.m. ABC Game 5 (If Nec-essary) Cleveland Cavaliers at Golden State Warriors (Live)

Thursday9:00 p.m. ABC Game 6 (If Necessary) Golden State Warriors at Cleveland Cava-liers (Live)

WNBA Wednesday7:00 p.m. ESPN2 Washington Mystics at Connecticut Sun (Live)

FOOTBALL

CFL Thursday8:30 p.m. ESPN2 Edmonton Eskimos at Winnipeg Blue Bombers (Live)

Friday9:00 p.m. ESPN2 Toronto Argonauts at Saskatchewan Roughriders (Live)

Saturday7:00 p.m. ESPN2 Hamilton Tiger-Cats at Calgary Stam-peders (Live)

10:00 p.m. ESPN2 Montreal Alouettes at British Colum-bia Lions (Live)

GOLF

European Golf Tour Sunday6:00 a.m. GOLF European Tour Golf Shot Clock Masters - Final Round (Live)

GOLF SundayNoon GOLF Golf Central Pre-game (Live)

1:00 p.m. FS1 USGA Golf Tour-nament Curtis Cup: Singles (Live)

2:45 p.m. GOLF Golf Central Pregame (Live)

LPGA Sunday3:00 p.m. GOLF LPGA Tour Golf ShopRite LPGA Classic: Final Round (Live)

Thursday1:30 p.m. GOLF LPGA Tour Golf Meijer LPGA Classic: Round 1 (Live)

Friday1:30 p.m. GOLF LPGA Tour Golf Meijer LPGA Classic: Round 2 (Live)

Saturday1:30 p.m. GOLF LPGA Tour Golf Meijer LPGA Classic: Round 3 (Live)

Nationwide Golf Tour Sunday5:00 p.m. GOLF PGA Web.com Tour Golf Rust-Oleum Cham-pionship: Final Round (Live)

SPORTS

Rafael Nadal has won an unprecedented 10 “French Open” titles in his illustrious career and will strive for an 11th victory in the tournament, airing the Men’s Final Sunday at 9 a.m. on NBC.

5

PGA Sunday1:00 p.m. GOLF PGA Tour Golf FedEx St. Jude Classic: Final Round (Live)

3:00 p.m. CBS FedEx St. Jude Classic: Final Round from TPC Southwind in Memphis, Tenn. (Live)

Wednesday9:30 a.m. FS1 Wednesday at the U.S. Open Wednesday at the U.S. Open (Live)

Thursday9:30 a.m. FS1 2018 U.S. Open Championship: First Round from Shinnecock Hills in Southampton, N.Y. (Live)

4:30 p.m. FOX 2018 U.S. Open Championship: First Round from Shinnecock Hills in Southampton, N.Y. (Live)

Friday10:00 a.m. FS1 2018 U.S. Open Championship 2018 U.S. Open Championship: Second Round (Live)

4:30 p.m. FOX 2018 U.S. Open

Championship 2018 U.S. Open Championship: Second Round (Live)

Saturday11:00 a.m. FOX 2018 U.S. Open Championship 2018 U.S. Open Championship: Third Round (Live)

HOCKEY

NHL Sunday8:00 p.m. NBC Game 6 (If Necessary) Vegas Golden Knights at Washington Capi-tals (Live)

Wednesday8:00 p.m. NBC Game 7 (If Nec-essary) Washington Capitals at Vegas Golden Knights (Live)

HORSE RACINGSaturday8:30 p.m. NBCSN Horse Rac-ing Breeders’ Cup Challenge Series: Stephen Foster/Fleur De Lis (Live)

MOTORCYCLING

Motocross

Saturday

3:00 p.m. NBC Lucas Oil Pro

Motocross High Point Na-

tional (Live)

SOCCER

Women’s International

Tuesday

7:00 p.m. ESPN2 China at

United States (Live)

World Cup

Thursday

11:00 a.m. FOX Group A Saudi

Arabia at Russia (Live)

Friday

8:00 a.m. FS1 Group A Uru-

guay at Egypt (Live)

11:00 a.m. FOX Group B Iran

at Morocco (Live)

2:00 p.m. FOX Group B Spain

at Portugal (Live)

Saturday6:00 a.m. FS1 Group C Austra-

lia at France (Live)

9:00 a.m. FOX Group D Ice-

land at Argentina (Live)

Noon FS1 Group C Denmark

at Peru (Live)

3:00 p.m. FS1 Group D Nigeria

at Croatia (Live)

TENNIS

French Open Tennis Sunday9:00 a.m. NBC 2018 French

Open Men’s Final (Live)

TRACK AND FIELDSunday10:00 a.m. NBCSN IAAF Dia-

mond League Track & Field

Stockholm, Sweden (Live)

VOLLEYBALLSunday4:30 p.m. NBC AVP Volleyball

New York City (Live)

FM RADIO STATIONS Station Freq. Format LocationWJIS 88.1 Religious SarasotaWMNF 88.5 Eclectic TampaWSMR 89.1 Classical SarasotaWUSF 89.7 Classical/Jazz TampaWGCU 90.1 Public Radio Ft. MyersWBVM 90.5 Religious TampaWSOR 90.9 Religious Ft. MyersWSEB 91.3 Religious EnglewoodWJYO 91.5 Religious Ft. MyersWVIJ 91.7 Religious Punta GordaWDDV 92.1 Easy Listening VeniceWYUU 92.5 Latin Safety HarborWIKX 92.9 Country Punta GordaWFLZ 93.3 Contemporary TampaWTLT 93.7 Easy Listening Ft. MyersWARO 94.5 Album Rock Ft. MyersWWRM 94.9 Easy Listening St. PeteWOLZ 95.3 Oldies Ft. MyersWMTX 95.7 Contemporary ClearwaterWRXK 96.1 Album Rock Bonita SpringsWINK 96.9 Contemporary Ft. MyersWTLQ 97.7 Latin Ft. MyersWXTB 97.9 Rock SeminoleWUSV 98.5 Country Ft. MyersWBCG 98.9 Contemporary MurdockWJBX 99.3 Alternative Ft. MyersWQYK 99.5 Country St. PeteWCKT 100.1 Country Pt. CharlotteWAVV 101.1 Easy Listening Ft. MyersWPOI 101.5 Album Rock St. PeteWWGR 101.9 Country TampaWHPT 102.5 Album Rock TampaWJGO 102.9 Oldies Ft. MyersWTBT 103.5 Country BradentonWXKB 103.9 Pop Ft. MyersWKZM 104.3 Religious Sarasota

WRBQ 104.7 Classic Hits TampaWCVU 104.9 Easy Listening SolanaWZSP 105.3 Latin Zolfo SpringsWBTT 105.5 Hip Hop Ft. MyersWDUV 105.5 Easy Listening New Pt. RicheyWTZB 105.9 Rock Alt. EnglewoodWJPT 106.3 Easy Listening Ft. MyersWCTQ 106.5 Country VeniceWENG 107.5 Talk EnglewoodWSRZ 107.9 Oldies Sarasota

AM RADIO STATIONSStation Freq. Format LocationWHNZ 570 Talk St. PeteWDAE 620 Talk St. PeteWBDN 760 Latin TampaWWCN 770 Talk Ft. MyersWRFA 820 Talk LargoWGUL 860 Oldies DunedinWLSS 930 Talk SarasotaWFLA 970 Talk TampaWQYK 1010 Talk St. PeteWMTX 1040 Talk ClearwaterWKII 1070 Oldies Pt. CharlotteWTIS 1110 Religious St. PeteWINK 1200 Talk SarasotaWIBQ 1220 TalkWINK 1240 Talk Ft. MyersWTMY 1280 Talk SarasotaWDDV 1320 Easy Listening VeniceWCRM 1350 Latin Ft. MyersWRBQ 1380 Oldies TampaWMYR 1410 CountryWBRD 1420 Religious BradentonWWCL 1440 Latin Ft. MyersWSDV 1450 Easy Listening SarasotaWWPR 1490 OldiesWENG 1530 Talk EnglewoodWCCF 1580 Talk Punta Gorda

CNN Headline News (HALF HOUR)

:00 - National and International News:15 - Dollars & Sense:20 - Sports:24 - Local News/People & PlacesAvailable on: VEN 27,ENG 27, SAR 27, PTC 27, ARC 27, SPG 59

The Weather Channel

(HOUR):00 - Today’s Weather:05 - Extended Forecast:10 - Radar Update:17 - Traveler’s Update:20 - Day Planner:25 - Morning’s Weather:30 - Today’s Weather:35 - Extended Forecast:40 - International Weather:47 - Season Update:55 - Drivers Report

And Storm Stories every night at 8 and 8:30 p.m.Available on: VEN 31,ENG 31, SAR 31, PTC 31, ARC 31, SPG 52

RADIO DIAL & EVERY HOUR CHANNELS

6

SUNDAY

JUN. 10 MORNING SUNDAY

NEVGNERAS CPCRAGPSBES PLSOIF 6 AM 6:30 7 AM 7:30 8 AM 8:30 9 AM 9:30 10 AM 10:30 11 AM 11:30

TS

AC

DA

OR

B

ABCEF26 - - - 7 11 7 - - - In Touch

(R)News (N) ABC7 News at 7:00am

Sunday (N)Good Morn ing Amer -ica (HD)

This Week Po lit i cal de -bates. (HD)

ABC7 News(N)

Na ples (N) Paid Out (N)

ABCEF28 - - 17 - - - 17 17 11 ABC Ac tion News

Week end (N) (HD)Good Morn ing Amer -ica (HD)

ABC Ac tion NewsWeek end (N) (HD)

This Week Po lit i cal de -bates. (HD)

Paid Paid Paid Paid

ABCEF40 7 7 7 10 7 - - - 7 Quiz Show Women of

(R)Our World Al ma nac Good Morn ing Amer -

ica (HD)This Week Po lit i cal de -bates. (HD)

Paid First Bap tist

FLC Paid

CBSEF10 10 10 10 - - - 10 10 10 Paid Paid Paid In Touch

(R)Osteen (TVG) 10 News

(N)News Sunday Morn ing (N) (HD) Face the Na tion (N) (HD) Paid

CBSEF11 213 213 - 5 5 5 213 - News at 6AM Sunday (N) (HD) News Sunday Morn ing (N) (HD) Face the Na tion (N) (HD) News (N)

NBCEF* 8 8 8 - 8 - 8 8 8 News Chan nel 8

Week end (N)News Chan nel 8Week end (N)

Sunday TO DAY WillieGeist (N) (HD)

2018 French Open: Men’s Fi nal (Live)

NBCEF20 - 232 - 2 2 2 - 232 - NBC2 News Sunday

To day (N) (HD)NBC2 News Sunday To day (N) (HD)

Sunday TO DAY WillieGeist (N) (HD)

2018 French Open: Men’s Fi nal (Live)

FOXEF13 13 13 13 - 13 - 13 13 13 FOX 13’s Good Day

Tampa (N) (HD)FOX 13’s Good DayTampa (N) (HD)

FOX 13’s Good DayTampa (N) (HD)

FOX News Sunday (N)(HD)

Live Life!(HD)

Sports (TVG) Weird True(N)

Paid

FOXEF36 - - - 4 4 4 - - - Paid Paid Paid Paid Paid Lee Pitts

Live FOX News Sunday (N)(HD)

Paid Di o ceseVen ice

Paid Paid

PBSEF# 3 17 3 - - - 3 3 3 Brain Body Mind Con nect Brain

health. (TVG) (R) (HD)Rick Steve(R)

Age Re versed with MirandaEsmonde-White (TVG) (R)

In cred i ble Ag ing: Add ing Life toYour Years Healthy ag ing.

Mis ter Rog ers: It’s You ILike (TVG)

PBSEF30 - 3 - 3 3 3 - - - Sid (TVY) (HD) Ar thur (TVY) Cu ri ous

KidsJet (TVY) (R) Peterrific (R) Splash (TVG) Jet (TVY) (N) Kratts (TVY)

(R)Ar thur (TVY) Capitol (HD) Fla. Face to

FaceTBA

CWEF46 - - - 6 21 6 - - - Whacked

OutPaid Wild (TVG) (R) Pets.TV (TVG) Whis perer Whis perer Whis perer Whis perer House (TVG) Heroes (TVG) Paid Paid

CWEF44 9 9 9 - - - 9 9 4 Paid In Touch: Ab sent from

the Party (R)Min is tries To mor row Rea gan (TVG) Paid Sunday

MassBayside Paid Paid Paid

MYNEF38 11 11 11 - - - 11 11 14 News Chan nel 8

Week end (N)News Chan nel 8Week end (N)

Paid Paid House (TVPG) Hollywd Laughs(TVPG)

Laughs(TVPG)

Paid Paid

INDEF32 12 12 12 - 38 - 4 4 12 Paid Cath o lic

MassTeen News BizKid$ (TVG) DIY Sci

(TVPG)Na ture (TVPG) Zoo (TVG) (HD) Ex plore (TVG) Think (TVG) Hanna (TVG) Mat ter (TVPG) Gen tle man

aaa

IONEF66 2 2 2 13 26 - 438 438 17 Paid Paid Turn ing (TVG) Youssef

(TVG)In Touch(R)

Paid NCIS: Los An geles Cor -rupt of fi cers.

NCIS: Los An gelesDeeks gets shot.

NCIS: Los An gelesRoyal hos tage.

WCLFEF22 22 22 22 - - - 22 22 2 Roth (TVG) Jo seph

PrinceCitylife FLC Joyce

MeyerJeffress (TVG) Love (TVG) Bils-

bor oughAbun dantLife

Jo sephPrince

Creflo (TVG) Heal ingTouch

WRXYEF49 - - - 22 44 10 - - - Cel e bra tion Un der the

SilverdomeFLC Jeffress (TVG) In Touch: Ab sent from

the Party (R)In spi ra tion Love (TVG) Chris tian Wor ship

HourTurn ing: Fac ing Life withHu man ity

TLFEF50 23 23 23 - 95 - 23 23 5 El chavo

(HD)El chavo(HD)

Prog.pagado

Prog.pagado

Programa pagado Naturaleza humana (TVY)(N) (HD)

Al Punto Temascandentes. (N) (HD)

Aquí y ahora Noticias.(R) (HD)

UNIVEF62 15 15 15 - - - 15 15 6 Prog.

pagadoPerspec-tiva

Chapulín Chapulín Contacto deportivo (N)(HD)

El juego de las estrellas(TVPG)

El juego de las estrellas(TVPG)

Prog.pagado

Prog.pagado

EL

BA

C

A&E 26 26 26 26 39 50 26 26 181 Paid Paid Hoarders (TVPG) Hoarders (TVPG) Hoarders (TVPG) Hoarders (TVPG) Hoarders (TVPG)

AMC 56 56 56 56 30 53 62 62 231 M*A*S*H M*A*S*H M*A*S*H M*A*S*H M*A*S*H M*A*S*H M*A*S*H M*A*S*H M*A*S*H (:45) Constantine (‘05) aaaAPL 44 44 44 44 36 68 44 44 130 North Wood (R) North Wood (R) North Wood (R) North Wood (R) North Wood (R) Dodo Heroe (R)

BET 35 35 35 35 40 22 51 51 270 Faith Now Relevant Showdown Faith Payne Payne Payne Payne Payne Payne Payne PayneBRAVO 68 68 68 68 254 51 65 65 185 Housewives (R) Housewives (R) Medicine (TV14) Medicine (TV14) Housewives (R) Housewives (R)

COM 66 66 66 66 15 27 52 52 190 Paid Paid Scrubs Scrubs Office The Office (TV14) Office Office Office Office OfficeDISC 40 40 40 40 25 43 43 43 120 Dead. Ctch (R) Dead. Ctch (R) Local Sportsmn Texas Flip (TVG) Texas Flip (TVG) Texas Flip (TVG)

E! 46 46 46 46 27 26 46 46 196 Sex/City Sex/City Sex/City Sex/City Sex/City Sex/City Sex/City Sex/City Sex/City Sex/City Sex/City Sex/CityEWTN 243 243 243 12 243 17 243 243 285 Pope Our Faith Michael The Holy Mass (TVG) Litany of Bookmrk EWTN Pro- At Home For Women The HolyFOOD 37 37 37 37 183 76 88 88 164 Paid Paid Farmhouse Southern Trisha’s Trisha’s Pioneer Pioneer Pioneer Pioneer Valerie GiadaFREE 55 55 55 55 10 46 58 58 199 Schuller Mass grown-ish The Sorcerer’s Apprentice (‘10, Fantasy) aac The Incredible Hulk A new monster.FX 51 51 51 51 58 49 34 34 53 Paid Paid Mike Mike Mike Mike Mother Mother Mother Spy (‘15) aaac CIA analyst. (R)

GSN 179 179 179 179 34 179 80 80 184 Paid Paid Paid Paid Paid Paid Deal or No Deal Deal (TVPG) Deal Megan Hilty.HALL 5 5 5 17 137 73 86 86 240 Lucy Lucy Perfect Match (‘15) Wedding planners. The Sweeter Side of Life (‘13) aac Harvest WeddingHGTV 41 41 41 41 53 42 258 258 165 Paid Paid Fixer Uppr (TVG) Fixer Uppr (TVG) Fixer Uppr (TVG) Fixer Uppr (TVG) Fixer Uppr (TVG)

HIST 81 81 81 81 33 65 126 126 128 Paid Paid Top Gear (TVPG) Top Gear: Cuba Counting Cars Hot rod wheelchair. (TVPG) (N) (HD)

HSN 24 24 24 24 51 19 16 16 151 PRAI (TVG) (HD) Electronic (TVG) Solutions (TVG) PRAI (TVG) (HD) Discover (TVG) Discover (TVG)

LIFE 36 36 36 36 52 41 36 36 140 Paid Paid In Touch (TVG) Amazing Turning Osteen Paid Glam (TVPG) (HD) Laurieann (TVPG)

OWN 58 58 58 58 47 67 56 56 145 Dr. Phil (TV14) Dr. Phil (TV14) Dr. Phil: Brat Ban Dr. Phil (TV14) Dr. Phil (TV14) Super Soul (R)

PRMT 57 57 57 57 29 63 54 54 54 Paid Paid Paid Paid Paid Paid Engine Xtreme Truck Tech Detroit Bar Rescue Bar RescueQVC 14 14 14 9 14 13 12 12 150 A Clean Start Cleaning tools. (TVG) Sundays with Carolyn & Dan Sunday ideas. (TVG) Dyson - DesignsSYFY 67 67 67 67 253 64 55 55 180 Paid Paid Paid Paid Twilght Zn (HD) Resident Evil: Extinction (‘07) aac (R) Resident Evil 2TBS 59 59 59 59 32 62 59 59 52 Queens Queens Queens Queens Friends Friends Friends Friends Brooklyn Brooklyn Just Like HeavenTCM 65 65 65 65 65 74 169 169 230 The Whole Town’s Talking (:45) Now, Voyager (‘42) aaac A spinster in love. Conflict (‘45) aa Domestic homicide.TLC 45 45 45 45 57 72 45 45 139 Say Yes Say Yes Say Yes Say Yes Say Yes Say Yes Say Yes Say Yes Say Yes Say Yes Say Yes Say YesTNT 61 61 61 61 28 55 61 61 51 Law & Ordr (HD) Law & Ordr (HD) Law & Ordr (HD) Law & Ordr (HD) The Hunger Games Survival game.

TRAV 69 69 69 69 260 66 260 260 170 Paid Paid Mysteries (TVPG) Mysteries (TVPG) Mysteries (TVPG) Mysteries (TVPG) Mysteries (TVPG)

TRUTV 63 63 63 63 50 30 60 60 183 Funniest Funniest Funniest Funniest Funniest Funniest Funniest Funniest Funniest Funniest Funniest FunniestTVLND 62 62 62 62 31 54 57 57 241 Christine Christine Christine Golden (TVPG) Golden Golden Golden Golden Golden (TVPG) GoldenUSA 34 34 34 34 22 52 35 35 50 American (TVPG) Paid Turning In Touch Osteen Mean Girls (‘04) aaa A-list girl clique. SVU: MisleaderWE 117 117 117 117 117 117 117 117 149 Paid Paid Paid Paid Paid Paid Paid Paid Monk (TVPG) Monk (TVPG)

WGN 16 16 16 19 41 11 95 95 68 Paid Mass Lord’s Way Creflo Youssef Paid Cops Cops Cops Cops Cops Cops

KIDS NEWS SPORTS SPECIALS MOVIES

7

JUN. 10 MORNING SUNDAY

NEVGNERAS CPCRAGPSBES PLSOIF 6 AM 6:30 7 AM 7:30 8 AM 8:30 9 AM 9:30 10 AM 10:30 11 AM 11:30

ST

RO

PS

ESPN 29 29 29 29 12 58 29 29 70 Sports (HD) Sports (HD) Sports (HD) E:60 (N) (HD) Sports (HD) Sports (HD)ESPN2 30 30 30 30 6 59 30 30 74 Cornhole College Track & Field (Taped) (HD) Sports (HD) E:60 (HD) E:60 (HD)

FS1 48 48 48 48 42 69 48 48 83 Phenoms (HD) FIFA Films NASCAR Xfinity Series (Taped) (HD) Qualifying Formula EFSSUN 38 38 38 38 45 57 38 38 76 Paid Paid Paid Paid Paid Paid Glf Amer. Golf Golf Dest. Endlss Glf 18 Holes Golfing

FSN 72 72 72 72 72 56 66 66 77 MLB Baseball: San Diego vs Miami Ship Shape PowerShares: Charleston (HD) Focused PolarisGOLF 49 49 49 49 55 60 49 49 93 F European Tour Golf: Shot Clock Masters - Final Round (Live) Morning Drive (N) (HD)

NBCSN 71 71 71 71 54 61 42 42 90 Grudge Grudge Grudge Martin Billfish Billfish Fishing Fishing IAAF: Stockholm, Sweden (Live)

SDI

K

DISN 136 136 136 136 99 45 136 136 250 Mickey Mickey Mickey Mickey Tangled Grav Falls Big Hero 6 Big Hero 6 Big Hero 6 (‘14, Action) Big Hero 6NICK 25 25 25 25 24 44 25 25 252 Full House Full House Alvin Alvin Ninja Movie SpongeBobSpongeBobSpongeBobTOON 80 80 80 80 46 20 57 87 257 Clarence Craig Crk Craig Crk Clarence Clarence Craig Crk Clarence Clarence Craig Crk Clarence Clarence Craig Crk

SW

EN

CNBC 39 39 39 39 59 37 39 102 Options Paid Paid Paid Paid Paid Paid Paid Paid Paid Paid PaidCNN 32 32 32 32 18 38 39 32 100 New Day (N) New Day (N) Politics (N) State (N) (HD) GPS (N) (HD) Reliable (N)CSPN 18 18 18 18 37 12 96 96 109 Public (R) (HD) Washington Journal News discussion. (R) (HD) Newsmkr Washington Week (R)FNC 64 64 64 64 48 71 64 64 118 FOX-Friend FOX-Friend FOX-Friend FOX-Friend Sunday (N) MediaBuzz (N)

MSNB 83 83 83 83 185 40 82 82 103 (5:00) Dateline MSNBC Business Politics (N) Alex Witt (N) AM Joy Political comment. (N)

SNN 6 6 6 11 - - - - - Weekend Weekend Weekend Weekend Weekend Weekend Hmown 50Plus The Source Love Weekend Weekend

CIS

UM

CMT 47 47 47 47 35 24 37 37 221 CMT Music Country music video. (TVPG) (N) Hot 20 Countdown (TVPG) (R) (HD)MTV 33 33 33 33 23 48 33 33 210 Wild N Out Wild N Out Wild N Out Wild N Out Wild N Out Catfish (TV14) Catfish (TV14) Catfish (TV14) CatfishVH1 50 50 50 50 43 23 50 50 217 Wayans Wayans Wayans Wayans Wayans Wayans Wayans Men in Black (‘97) Agents watch aliens.

MUI

ME

RP

ENC 150 150 150 150 150 150 150 150 350 Cast Away (:40) The War riors (‘79) aaacNYC gangs bat tle.

(:15) Dazed and Con fused (‘93) aaac Teensfin ish school. (R)

Shane (‘53, West ern) A drifter aids threat enedhome stead ers.

HBO 302 302 302 302 302 302 302 302 400 (5:25) Yes Man (‘08, Com -edy)

(:10) The Devil Wears Prada (‘06) Meryl Streep.Fash ion fas cist.

The Fi nal Year (‘18) aa Obama’sfi nal year. (NR)

Deep water Ho ri zon (‘16, Drama)Rig ex plodes.

HBO2 303 303 303 303 303 303 303 303 402 Me chanic: Res ur rec tion (‘16) Theim pos si ble.

Real Sports - Gumbel(HD)

Dude, Where’s My Car? aacSton ers seek car.

(:15) Ol i ver Real Time Maher (TVMA) Jones (‘01)

HBOS 304 304 304 304 304 304 304 304 404 Di ana, Our Mother: Life(‘17)

(:15) The Turn ing Point (‘77) Two bal let pro fes -sion als re unite.

(:20) Go ing in Style (‘17) aaa Three re tir eesde cide to rob bank.

Or phan (‘09) Child so cio -path.

MAX 320 320 320 320 320 320 320 320 420 Rup tureaa

Heaven Can Wait (‘78) Man sent back to earthin an other body.

(:35) Sur viv ing Christ mas (‘04) aFam ily rented.

(:10) Geostorm (‘17) aac Earth threat ened bycli mate di sas ters.

MMAX 321 321 321 321 321 321 321 321 422 (:10) The Women (‘08) aa A di vorce testswomen’s friend ships.

(:05) Col lat eral Beauty (‘16) Man’sdis cov ery.

In dian Sum mer (‘93) aac Adults re unite at akids’ sum mer camp.

Funny (‘09)

SHO 340 340 340 340 340 340 340 340 365 Wakefield Apollo 13 (‘95, Drama) aaac Tom Hanks. An ex plo sionaboard a space craft. (PG)

Bil lions Chuck’s newboss. (R)

Bil lions Chuck cashes fa -vor.

Bil lions Per verse di rec -tive.

TMC 350 350 350 350 350 350 350 350 385 (5:05) Ter mi nal Ve loc ity(‘94)

Life Is Beau ti ful (‘97) aaaa A man pro tectshis son dur ing WWII.

Em ployee of the Month aa Slacker strives tobe star em ployee.

Sleep less aac Kid -napped son.

KIDS NEWS SPORTS SPECIALS MOVIES

SUNDAYQ: It seems like a long time

since new episodes of “Girl-friends’ Guide to Divorce” has aired. Please tell me it hasn’t been canceled! — Christy R., via email

A: It has not been canceled, Christy — thank goodness. The fifth and final season of the hit Bravo show returns on Thursday, June 14, at 10/9c with six brand-new episodes. This season, Abby (Lisa Edelstein) is torn between an old and new love; Phoebe (Beau Garrett) flirts with a new experience and gets reacquainted with her estranged brother; Delia (Necar Zadegan) decides she wants a baby; Frumpkis returns from rehab, throw-ing a wrench in Jo’s (Alanna Ubach) new relationship with Albert; and Barbara (Retta) gets cold feet with

Darrell. So, yeah, our favor-ite divorcees are not going quietly into that good night.

Q: Is it true that Connie Britton won’t be back for season two of “9-1-1”? — Marie F., Norfolk, Virginia

A: Connie initially signed a one-year deal with the first-responder drama and won’t be a series regular for the second season. However, that doesn’t mean that we’ve seen the last of her. Although no official announcement has been made as of this writing, she could return as a guest star. What I do know, officially, is that Jennifer Love Hewitt is joining the cast as Maddie, firefighter Buck’s sister, who joins as a series regular and will portray a 911 operator. “9-1-1” returns to Fox this fall on Mondays at 9/8c.

Speaking of Connie Brit-ton, she will play opposite Eric Bana in Bravo’s new true-crime series “Dirty

John,” which is based on Los Angeles Times reporter Christopher Goffard’s pop-ular podcast of the same name. Eric plays the titular character, John Meehan, who romances Connie’s character, Debra Newell, a successful interior design-er and single mom, who is later pulled into John’s web of lies. According to Bravo, “Dirty John” follows “the true story of how a romance with Meehan spiraled into secrets, denial and manip-ulation.” Connie also is an executive producer on the series, which has already been greenlighted for two seasons, the second of which will deal with an en-tirely different case.

READERS: I reported a few months ago that ABC had canceled Tim Allen’s sitcom “Last Man Standing,” and I suggested that another network could possibly pick it up. While my guess that CMT would be said network was incorrect, the popular

series has been given new life by Fox. Tim and the rest of the gang will be back for its seventh season this fall, with showrunners promis-ing there will be minimal changes to the show that its fans know and love.

CELEBRITY EXTRABY CINDY ELAVSKY

Write to Cindy at King Features Weekly Service,

P.O. Box 536475, Orlando, FL 32853-6475;

or e-mail her at letters@cindyelavsky.com.

For more news and extended interviews, visit

www.celebrityextraonline.com

Connie Britton

8

SUNDAY

JUN. 10 AFTERNOON SUNDAY

NEVGNERAS CPCRAGPSBES PLSOIF 12 PM 12:30 1 PM 1:30 2 PM 2:30 3 PM 3:30 4 PM 4:30 5 PM 5:30

TS

AC

DA

OR

B

ABCEF26 - - - 7 11 7 - - - How to Do

FlaPaid TBA For mula One Rac ing: Ca na dian Grand Prix: from Cir cuit

Gilles-Villeneuve in Mon treal (Live) (HD)En ter tain ment To night(N) (HD)

Mom: Pi lot(HD)

Mom (TV14)

ABCEF28 - - 17 - - - 17 17 11 Paid Paid Paid For mula One Rac ing: Ca na dian Grand Prix: from Cir cuit

Gilles-Villeneuve in Mon treal (Live) (HD)Paid Paid Paid Paid

ABCEF40 7 7 7 10 7 - - - 7 Paid Paid How to Do

FlaFor mula One Rac ing: Ca na dian Grand Prix: from Cir cuitGilles-Villeneuve in Mon treal (Live) (HD)

Raceline(N)

The Out sid -ers

The South ern Week -end Spe cial

CBSEF10 10 10 10 - - - 10 10 10 How to Do

FlaThe Out sid -ers

Fun ni est Mo ments: Fa -ther’s Day

CBS Sports Spec tac u lar(N) (HD) F

PGA Tour Golf: FedEx St. Jude Clas sic: Fi nal Round: from TPCSouthwind in Mem phis, Tenn. (Live) (HD)

CBSEF11 213 213 - 5 5 5 213 - Hmown (N) House-

SmartPaid Brown (N)

(HD)CBS Sports Spec tac u lar(N) (HD) F

PGA Tour Golf: FedEx St. Jude Clas sic: Fi nal Round: from TPCSouthwind in Mem phis, Tenn. (Live) (HD)

NBCEF* 8 8 8 - 8 - 8 8 8 (9:00) 2018 French Open: Men’s Fi nal (Live) Track: 2018 IAAF Di a mond League

Se ries - Stock holmMecum Auto Auc tions(N) (HD) K

AVP Vol ley ball: New YorkCity (Live) (HD)

NBCEF20 - 232 - 2 2 2 - 232 - (9:00) 2018 French Open: Men’s Fi nal (Live) Track: 2018 IAAF Di a mond League

Se ries - Stock holmMecum Auto Auc tions(N) (HD) K

AVP Vol ley ball: New YorkCity (Live) (HD)

FOXEF13 13 13 13 - 13 - 13 13 13 Paid Paid Paid Pre-Race

(Live) S Mon ster En ergy NASCAR Cup Se ries: FireKeepers Ca sino 400: from Mich i -gan In ter na tional Speed way (Live) (HD)

Whacked

FOXEF36 - - - 4 4 4 - - - Paid Paid Paid Pre-Race

(Live) S Mon ster En ergy NASCAR Cup Se ries: FireKeepers Ca sino 400: from Mich i -gan In ter na tional Speed way (Live) (HD)

Judy (TVG)

PBSEF# 3 17 3 - - - 3 3 3 Rog ers (TVG) Florida (TVG) Age Re versed Com bat -

ing ag ing. (R)Brain Se crets with Dr. Mi chael Merznich Neu -ro logic dis eases. (TVG) (R) (HD)

Mem ory Res cue with Dan iel Amen, M.D. Im -prov ing mem ory. (TVG) (R) (HD)

PBSEF30 - 3 - 3 3 3 - - - Wash.

WeekWash.Week

To Be An nounced Infoun avail able.

To Be An nounced Infoun avail able.

To Be An nounced Infoun avail able.

To Be An nounced Infoun avail able.

To Be An nounced Infoun avail able.

CWEF46 - - - 6 21 6 - - - Rain Man (‘88, Drama) A jaded hus tler kid naps his au tis tic

brother in the hopes of get ting money.Paid Murdoch Death bed con -

fes sion. (HD)Cas tle Stor age unit.(TVPG) (HD)

CSI: Mi ami Blood ied am -ne siac. (HD)

CWEF44 9 9 9 - - - 9 9 4 Latin (TVPG) La tino (TVPG) Pawn (TVPG) Pawn (TVPG) Pawn (TVPG) Pawn: Stuff

ItPawn (TVPG) Pawn (TVPG) Pawn (TVPG) Pawn (TVPG) Men (TV14) Men (TV14)

MYNEF38 11 11 11 - - - 11 11 14 Paid Paid The X-Files Para nor mal

cases.Heart land Preg nancy.(TVPG) (HD)

Paid Paid Rizzoli & Isles FleetWeek death.

Murdoch Death bed con -fes sion. (HD)

INDEF32 12 12 12 - 38 - 4 4 12 An Of fi cer and a Gen tle man (‘82) aaa Na val

of fi cer can di dates face real life.Just a Kiss (‘02, Com edy) aa Pat rick Breen.An af fair ru ins re la tion ships. (R)

Cas tle Stor age unit.(TVPG) (HD)

Goldbergs Goldbergs

IONEF66 2 2 2 13 26 - 438 438 17 NCIS: Los An geles: En -

emy WithinNCIS: Los An geles: TheJob (TV14)

NCIS: Los An geles:Rocket Man

NCIS: Los An geles: Plan B (TV14)

NCIS: Los An geles: Im -post ers (HD)

NCIS: Los An geles Mys -tery of Hetty.

WCLFEF22 22 22 22 - - - 22 22 2 Bernis (TVG) Life Out -

reachTurn ing: Fac ing Life withHu man ity

CTN Spe -cial

Shut tles-worth

Con queror Perry (TVG) (N)Gaither Home com ing(TVG)

In Touch: Ab sent fromthe Party (R)

WRXYEF49 - - - 22 44 10 - - - Bridges Ad ven -

turesLove (TVG) Je ru sa lem Retro Paid ORU Cha pel Ser vice Ac tion Con tend ing Rog ers (TVG) Les (TVG)

TLFEF50 23 23 23 - 95 - 23 23 5 DA Presenta: Dr. Juan

(N) (HD)Como dice el dicho(TV14) (HD)

Fórmula Uno Automovilismo: Gran Premio deCanadá 2018 (Directo) (HD)

República deportiva(N) (HD)

Al Punto Temascandentes. (R) (HD)

UNIVEF62 15 15 15 - - - 15 15 6 Prog.

pagadoProg.pagado

Los tres mosqueteros Cantiflas sueña que es el mosqueteroD’Artagnan, y en sus sueños se enamora de la reina.

Pelea la pelea (‘11, Acción) Un joven de cideseguir consejo paterno. (PG-13)

EL

BA

C

A&E 26 26 26 26 39 50 26 26 181 To Be Announced Info unavailable. To Be Announced Info unavailable. Storage Storage Storage StorageAMC 56 56 56 56 30 53 62 62 231 Constantine (‘05) (:20) Fear Dead (TV14) (R) Fear Dead (TV14) Fear Dead (TV14) Fear Dead: Buried Fear DeadAPL 44 44 44 44 36 68 44 44 130 Rvr Mnstrs (R) Rvr Mnstrs (R) Rvr Mnstrs (R) River Monsters The deadly voyage. Rvr Mnstrs (R)

BET 35 35 35 35 40 22 51 51 270 (:02) Movie (:33) Movie MovieBRAVO 68 68 68 68 254 51 65 65 185 Husband (R) Husband (R) Husband (R) Housewives (R) Housewives (R) Housewives (R)

COM 66 66 66 66 15 27 52 52 190 Office Office Office Office Office Bruce Almighty (‘03, Comedy) Man gets power. Dumb (‘94) aaaDISC 40 40 40 40 25 43 43 43 120 Texas Flip (TVG) Nkd & Afrd (R) Nkd & Afrd (R) Nkd & Afrd (R) Nkd & Afrd (R) Nkd & Afrd (R)

E! 46 46 46 46 27 26 46 46 196 Sex/City Sex/City Sex/City Sex/City Sex/City Sex/City Sex/City Sex/City Sex/City Sex/City Sex/City Sex/CityEWTN 243 243 243 12 243 17 243 243 285 Mass (TVG) Litany of A Wolf Sheep (TV14) (R) In Song Rosary Catechism Life Worth Church Saints vs.FOOD 37 37 37 37 183 76 88 88 164 Barefoot Vermont Kitchen (TVG) (R) Food Star (TVG) Iron Chef (TVG) Iron Chef (TVG) Iron Chef (TVG)

FREE 55 55 55 55 10 46 58 58 199 Hulk (:35) Hercules (‘97) aaa Zero to hero. (G) Wreck-It Ralph (‘12) Good intentions. (:45) The Incredibles (‘04)FX 51 51 51 51 58 49 34 34 53 Spy CIA analyst. The Heat (‘13, Comedy) aac Partners clash. (R) The Martian Astronaut must survive on Mars.

GSN 179 179 179 179 34 179 80 80 184 Cash Cab Cash Cab Cash Cab Cash Cab Cash Cab Cash Cab Millionre. Millionre. Millionre. Millionre. Feud FeudHALL 5 5 5 17 137 73 86 86 240 A Harvest (‘17) Marrying Mr. Darcy Wedding woes. Royal Matchmk (‘18, Romance) Royally Ever (‘18)HGTV 41 41 41 41 53 42 258 258 165 Fixer Uppr (TVG) My Lottery My Lottery My Lottery My Lottery My Lottery My Lottery Beach Beach Beach BeachHIST 81 81 81 81 33 65 126 126 128 Am. Picker (R) Am. Picker (R) Am. Picker (R) Am. Picker (R) Am. Picker (R) Am. Picker (R)

HSN 24 24 24 24 51 19 16 16 151 Slinky (TVG) (HD) PRAI (TVG) (HD) Bose Sound (HD) Home Sol. (TVG) PRAI (TVG) (HD) Slinky (TVG) (HD)

LIFE 36 36 36 36 52 41 36 36 140 Movie Movie MovieOWN 58 58 58 58 47 67 56 56 145 Super Soul (R) Home Made (R) Benson Benson Benson Benson Benson Benson Benson BensonPRMT 57 57 57 57 29 63 54 54 54 Bar Rescue Bar Rescue: Bug Bite (R) Bar Rescue (R) Bar Rescue (R) Bar Rescue (R) Bar Rescue (R)

QVC 14 14 14 9 14 13 12 12 150 In the Kitchen with David® Kitchen appliances. (TVG) Dyson Cleaning Clarks Footwear Clarks shoes. (TVG)

SYFY 67 67 67 67 253 64 55 55 180 Resident 2 (‘04) aa Cabin Fever 3: Patient Zero (‘14) (NR) The Cabin in the Woods (‘12, Horror) Lake Placid vs.TBS 59 59 59 59 32 62 59 59 52 Like Heaven (‘05) She’s the Man (‘06) aac Girl in disguise. Charlie and the Chocolate Factory The Jungle BookTCM 65 65 65 65 65 74 169 169 230 The Young Stranger (‘57) Desk Set (‘57) aaac Efficient at love. Please Don’t Eat the Daisies (‘60) aac JaneTLC 45 45 45 45 57 72 45 45 139 Say Yes Say Yes Transition (TV14) Transition (TV14) Transition (TV14) 90 Day Fiancé Chantel’s family. (TV14)

TNT 61 61 61 61 28 55 61 61 51 Games (:45) The Hunger Games: Catching Fire (‘13) Game two. The Hunger Games: Mockingjay - Part 1 (‘14)TRAV 69 69 69 69 260 66 260 260 170 Exp Unknwn (R) Exp Unknwn (R) Paradise (TVG) Paradise (TVG) Paradise (TVG) Paradise (TVG)

TRUTV 63 63 63 63 50 30 60 60 183 Funniest Funniest Jokers Jokers Jokers Jokers Jokers Jokers Jokers Jokers Jokers JokersTVLND 62 62 62 62 31 54 57 57 241 Golden Golden Golden Golden Golden Golden Golden Golden Reba Reba Reba RebaUSA 34 34 34 34 22 52 35 35 50 SVU Missing fetus. SVU: Greed (HD) SVU Serial rapist. SVU: Smut (TV14) (:59) SVU: Anchor (:59) SVU (TV14)

WE 117 117 117 117 117 117 117 117 149 Monk (TVPG) Monk (TVPG) Monk (TVPG) Monk (TVPG) Monk (TVPG) Monk (TVPG)

WGN 16 16 16 19 41 11 95 95 68 Cops Cops Cops Cops Cops Cops Jurassic Park (‘93) aaac Living dinosaurs escape captivity.

KIDS NEWS SPORTS SPECIALS MOVIES

9

JUN. 10 AFTERNOON SUNDAY

NEVGNERAS CPCRAGPSBES PLSOIF 12 PM 12:30 1 PM 1:30 2 PM 2:30 3 PM 3:30 4 PM 4:30 5 PM 5:30

ST

RO

PS

ESPN 29 29 29 29 12 58 29 29 70 @ NCAA Baseball: Super Regionals (Live) (HD) @ NCAA Baseball: Super Regionals (Live) (HD)ESPN2 30 30 30 30 6 59 30 30 74 @ NCAA Baseball: Super Regionals (Live) (HD) @ NCAA Baseball: Super Regionals (Live) (HD)

FS1 48 48 48 48 42 69 48 48 83 S Formula E F USGA Golf Tournament: Curtis Cup: Singles (Live) (HD)FSSUN 38 38 38 38 45 57 38 38 76 Cape Cod Rays LIVE! To Be Announced TBA Rays LIVE! Inside Baseball Heat

FSN 72 72 72 72 72 56 66 66 77 Marlins Marlins MLB Baseball: San Diego vs Miami (Live) (HD) Marlins Marlins Golf UFC SoundGOLF 49 49 49 49 55 60 49 49 93 Pregame (HD) F PGA (Live) (HD) Pregame F LPGA Tour (Live) (HD) F PGA Tour

NBCSN 71 71 71 71 54 61 42 42 90 Diving (Taped) Diving (Taped) Mecum Auto Auctions: Denver Mecum Auto Auctions: Denver

SDI

K

DISN 136 136 136 136 99 45 136 136 250 Big Hero 6 DuckTales BUNK’D BUNK’D Stuck Mid. Mack Raven Jessie BUNK’D BUNK’D Toy Story (‘95)NICK 25 25 25 25 24 44 25 25 252 Henry Henry Henry Henry Loud Hse Loud Hse Loud Hse Loud Hse Loud Hse Loud Hse Henry HenryTOON 80 80 80 80 46 20 57 87 257 Clarence Clarence Craig Crk Clarence Clarence Craig Crk Craig Crk Clarence Clarence Craig Crk Clarence Clarence

SW

EN

CNBC 39 39 39 39 59 37 39 102 Paid Paid Paid Paid Paid Paid Paid Paid Paid Paid The Profit (R)CNN 32 32 32 32 18 38 39 32 100 State (R) (HD) GPS (R) (HD) CNN (N) (HD) CNN (N) (HD) CNN (N) (HD) CNN (N) (HD)CSPN 18 18 18 18 37 12 96 96 109 (10:30) Washington This Week Hearings, speeches and political events. (R) (HD)FNC 64 64 64 64 48 71 64 64 118 News HQ (N) News HQ-DC FOX News Respected News HQ (N) Gutfeld (R)

MSNB 83 83 83 83 185 40 82 82 103 MSNBC Live with Alex Witt (N) MSNBC Live David Gura (N) MSNBC Live MSNBC LiveSNN 6 6 6 11 - - - - - Paid Paid Weekend Weekend Paid Paid Weekend Weekend Paula Small Paid Weekend

CIS

UM

CMT 47 47 47 47 35 24 37 37 221 Billy Madison (‘95, Comedy) Grown Ups (‘10) Teammates reunite. The Waterboy (‘98) aacMTV 33 33 33 33 23 48 33 33 210 Catfish Big Momma’s House 2 (‘06, Comedy) Next Friday (‘00, Comedy) aac Friday AfterVH1 50 50 50 50 43 23 50 50 217 Men in Black II (‘02, Action) aa How Stella Got Her Groove Back (‘98) aac (R) Think Like aaa

MUI

ME

RP

ENC 150 150 150 150 150 150 150 150 350 (:01) Ghostbusters (‘16) aa Four women bat tle spir its in NYC.

Road House (‘89) aac Bouncer cleans up vi -o lence-rid den bar. (R)

(:57) Big Game (‘15) aac Kid nap -ping at tempt.

War riors

HBO 302 302 302 302 302 302 302 302 400 Real Time Maher (TVMA)(R)

VICE (TV14) (:50) A Dan ger ous Son (‘18) Trou -bled chil dren.

(:15) AVP: Alien vs. Pred a tor (‘04) aac Duelof alien races. (HD)

Din ner for Schmucks(‘10)

HBO2 303 303 303 303 303 303 303 303 402 Bridget Jones’s Di ary (‘01) Awoman’s story.

Westworld Power bal -ance.

(:45) Westworld A lookback.

Westworld Do loreschooses.

(:45) Westworld Ber nard and Elsie.(TVMA)

HBOS 304 304 304 304 304 304 304 304 404 Or phan (‘09) Child so cio -path.

(:05) Glory Road (‘06) First all-black NCAA bas -ket ball squad.

(:05) Win ter’s Tale (‘14) aac Bur glar falls fordy ing young woman.

(:05) Suc ces sion: Cel e -bra tion

MAX 320 320 320 320 320 320 320 320 420 Aban don A de tec tive probes a dis -ap pear ance.

(:40) C.B Strike (TVMA) (R) (:40) Ad ap ta tion (‘03, Com edy) A screen writerstrug gles to write.

Pas sen ger 57 (‘92) aac Hi jack -ers seize a plane.

MMAX 321 321 321 321 321 321 321 321 422 (11:25) Funny Peo ple (‘09) aaa A movie starhas a fa tal dis ease.

The Body guard (‘92) Body guard signs on topro tect su per star.

(:05) Black Sea (‘14) aac $200M in gold testscrew’s loy alty. (R)

SHO 340 340 340 340 340 340 340 340 365 Bil lions New ex plo ra tions. (R)

Bil lions Chuck trades fa -vors.

Bil lions Vi tal ev i dence.(R)

Bil lions Mount ing ev i -dence.

Bil lions A fresh start.(TVMA)

Bil lions: Ice breaker (TVMA)

TMC 350 350 350 350 350 350 350 350 385 Sleep less The Imaginarium of Doc tor Par nas sus aaaA mag i cal car ni val.

(:40) Bad Grand mas (‘17) Killergran nies. (NR)

(:15) Texas Rang ers (‘01) aa Texas vig i lan tespro tect home land.

KIDS NEWS SPORTS SPECIALS MOVIES

SUNDAY

The Hunger Games: Mockingjay - Part 26 p.m. on TNTKatniss teams up with her friends, including Pee-ta, Gale and Finnick, as they leave District 13 in a dangerous attempt, risking their own lives, to liberate the citizens of a war-torn Panem and assassinate the power-hungry President Snow. ab (HD)

Wild Bear Rescue7 p.m. on APLNorthern Lights Shelter gets swarmed with a record number of black bears after a badly injured cub comes in and Angelika tries to save her; Thomas takes charge in raising a fawn after a farmer delivered her by roadside C-section. (HD)

The 72nd Annual Tony Awards8 p.m. on CBSMulti award-winning musi-cians Josh Groban and Sara Bareilles host the 72nd An-nual Tony Awards from the Radio City Music Hall in New York City, where they name the nominees in conten-tion for one of the several awards up for grabs. (HD)

Geostorm8 p.m. on CINEA system of satellites de-signed to protect the planet from extreme weather malfunctions due to an intentionally installed virus, planted by a villain with their own agenda, leaving it to the system’s architect to stave off a worldwide disaster. (HD)

Fear the Walking Dead9 p.m. on AMCMadison does everything in her power to make sure the

life she worked so hard for is protected; Morgan strives to make the right decision. ab (HD)

Total Bellas9 p.m. on E!The Bella Twins train for their much-anticipated WWE return in the first ever Women’s Royal Rumble Match, but the sisters wonder if they have what it takes when Brie’s new mom body and Nikki’s fear of get-ting injured again threatens to set them back. ab (HD)

Desperado9 p.m. on ENCA mysterious man with a guitar case and a dangerous reputation arrives in a Mex-ican town, intent on facing the wealthy drug dealer who runs the place, but a case of mistaken identity only deepens his involvement in the web of violence and corruption. (HD)

Beach Hunters9 p.m. on HOMEA couple has decided to live on the black sand shores of the Big Island in Hawaii, so they’re on the hunt for a home, but while he wants a large lanai for entertain-ing guests, she prefers an isolated property with easy ocean access. (HD)

Sunshine9:50 p.m. on CINEIn 2057, the Sun begins to die, resulting in the impend-ing death of the Earth, and after a first mission fails at igniting the star, a second team of American and Chi-nese scientists embarks on a mission to prevent the Sun from extinguishing. (HD)

To Tell the Truth10 p.m. on ABCParticipants include the world’s fastest backward talker, an unlucky rodeo clown and a couple who has been married 112 times. af

SUNDAYHIGHLIGHTS

10

SUNDAY

JUN. 10 EVENING SUNDAY

NEVGNERAS CPCRAGPSBES PLSOIF 6 PM 6:30 7 PM 7:30 8 PM 8:30 9 PM 9:30 10 PM 10:30

TS

AC

DA

OR

B

ABCEF26 - - - 7 11 7 - - -

News (N) (HD) ABC7 News at 6:30pm (N)

Amer ica’s Fun ni est HomeVid eos Birth day fails. (TVPG) (R)(HD)

Ce leb rity Fam ily Feud: TheKardashians vs The West Fam -ily (N)

The $100,000 Pyr a mid (TV14)(N) (HD)

To Tell the Truth A ro deoclown. (TVPG) (N) (HD)

ABCEF28 - - 17 - - - 17 17 11 News (N) (HD) News (N) (HD) Amer ica’s Fun ni est Home

Vid eos (TVPG)Feud (TVPG) (N) (HD) The $100,000 Pyr a mid (TV14)

(N) (HD)To Tell the Truth A ro deoclown. (TVPG) (N)

ABCEF40 7 7 7 10 7 - - - 7 News (N) (HD) News (N) Amer ica’s Fun ni est Home

Vid eos (TVPG)Feud (TVPG) (N) (HD) The $100,000 Pyr a mid (TV14)

(N) (HD)To Tell the Truth A ro deoclown. (TVPG) (N)

CBSEF10 10 10 10 - - - 10 10 10

CBS Week end News (N)

10 NewsWeek end (N)

60 Min utes Host pres ent top i -cal news & in ter views. (TVPG) (HD)

The 72nd An nual Tony Awards Multi award-win ning mu si cians Josh Groban and SaraBareilles host the 72nd An nual Tony Awards as they name the nom i nees who are hope -ful to win an award. (HD)

CBSEF11 213 213 - 5 5 5 213 - News (N) CBS Week end

(N)60 Min utes Top i cal news.(TVPG) (HD)

The 72nd An nual Tony Awards Josh Groban & Sara Bareilles name the nom i neeswho are hope ful to win an award. (HD)

NBCEF* 8 8 8 - 8 - 8 8 8

News Chan nel 8 at6:00 (N)

NBC NightlyNews (N) (HD)

Date line NBC In ves ti ga tivefea tures and pro files. (HD) )

2018 NHL Stanley Cup Final: Game 6 (If Necessary): Vegas Golden Knights atWashington Capitals from Capital One Arena (Live) (HD)

NBCEF20 - 232 - 2 2 2 - 232 - News (N) Nightly News

(N)Date line NBC In ves ti ga tivenews. (HD) )

2018 NHL Stanley Cup Final: Game 6 (If Necessary): Vegas Golden Knights atWashington Capitals from Capital One Arena (Live) (HD)

FOXEF13 13 13 13 - 13 - 13 13 13

FOX 13 News at 6:00Tampa Bay news. (TVPG) (N)(HD)

One Strange Rock: Storm The for ma tion of the planet Earth.(HD)

Simpson: Mr.Lisa’s Opus

Bur gersTeddy’s par -ents. (R)

Fam Guy Pe ter is fired. (R)

Fam Guy Fe -male showdog.

FOX 13 10:00 News The topnews sto ries are up dated. (N)(HD)

FOXEF36 - - - 4 4 4 - - - Feud (TVPG) (R) Feud (TVPG) (R) One Strange Rock For ma tion

of Earth. (HD)Simpson (TVPG) Bur gers (TVPG) Fam Guy (TV14) Fam Guy (TV14) FOX 4 News at Ten Nightly

news re port. (N)

PBSEF# 3 17 3 - - - 3 3 3 Rick Steves’ Eu rope: Great Ger man Cit ies Ham burg,

Dresden, Leip zig and Frank furt. (TVG)My Mu sic: Doo Wop Generatns Leg end ary doo-wop mu si cians pass theircraft on to the next Generatn. (TVG) (R)

Re tire Safe(TVG)

PBSEF30 - 3 - 3 3 3 - - - To Be An nounced Info un -

avail able.To Be An nounced Pro gram in for ma tion is un avail able atthis time.

Mas ter piece: Northanger Ab bey Womanvis its es tate & falls in love.

Se crets (TVPG)(R)

CWEF46 - - - 6 21 6 - - - Goldbergs

(TVPG)News (N) (HD) Bang (TVPG) (HD) Bang (TVPG) (HD) Girls (TV14) (HD) Girls (TV14) (HD) Fam ily (TVPG) Fam ily (TVPG) News at10pm (N) (HD)

CWEF44 9 9 9 - - - 9 9 4 Mike (TV14) (HD) Mike (TV14) (HD) Girls (TV14) (HD) Girls (TV14) (HD) Blue Bloods Danny is tar -

geted. (TV14) (HD)Blue Bloods As sas si na tionscare. (TV14)

Sav ing Hope: A New Be gin -ning “Cold feet.”

MYNEF38 11 11 11 - - - 11 11 14 Bones Sci en tist aids cops.

(TVPG) (HD)Feud (TVPG) (R) Feud (TVPG) (R) News Chan nel 8 News at

8pm (N)Full Mea sure(N)

Seinfeld (TVPG) El e men tary Bal le rina mur der.(TV14) (HD)

INDEF32 12 12 12 - 38 - 4 4 12 Fam ily (TVPG) Fam ily (TVPG) Bang (TVPG) (HD) Bang (TVPG) (HD) MOR Hur ri cane Spe cial Le ver age: The Run way Job

Sweat shop.Le ver age: The Boost Job Carthieves. (HD)

IONEF66 2 2 2 13 26 - 438 438 17 NCIS: Los An geles Callen’s

past. (TV14)NCIS: Los An geles Soft wareen gi neer. (HD)

NCIS: Los An geles Hid denex plo sives. (HD)

Pri vate Eyes Fu gi tive on therun. (TV14)

NCIS: Los An geles Lib yanmove ment. (HD)

WCLFEF22 22 22 22 - - - 22 22 2 Watch There -

foreYoussef (TVG) Real Life The Great Awakning Love Child

(TVG)CarrollRoberson

Jew ish Je -sus

Mark T.Barclay

Duplantis (TVG)

WRXYEF49 - - - 22 44 10 - - - The Good Life Perry (TVG) (N) The Great Awakning Chris tian Mu -

sicSav ing the En ter tain -

mentStu dio 5 Reza Safa

TLFEF50 23 23 23 - 95 - 23 23 5 María Todo Noticiero Uni.

(N)Aquí y ahora Noticias. (N)(HD)

Al fi nal... todo queda en fa milia (N) (HD) Crónicas (N) (HD)

UNIVEF62 15 15 15 - - - 15 15 6 La noche de los tiburones 3D (‘11)

Ataque du rante las vacaciones.El abogado del crimen (‘13, Crimen) aa Un abogado descubre que un trato de drogas tiene consecuencias. (R) (HD)

La bella y las bestias - Spe -cial Pre view (N)

EL

BA

C

A&E 26 26 26 26 39 50 26 26 181 Storage Storage Storage Storage Storage Storage Gott: Part Two (N) Storage Storage

AMC 56 56 56 56 30 53 62 62 231 Fear the Walk ing Dead: Laura (TV14) (R)

Fear the Walk ing Dead Strand has is sues.

Fear the Dead Mad i son’s good deed. (TV14)

Fear the Walk ing Dead: NoOne’s Gone (N)

Into the Bad lands Search forpas sage. (N)

APL 44 44 44 44 36 68 44 44 130 Rvr Mnstrs (TVPG) Wild Bear Wild Bear Vet Gone (TVPG) (N) Extinct or Alive An extinct leopard. (TVPG)

BET 35 35 35 35 40 22 51 51 270 (5:30) Movie (:03) Movie

BRAVO 68 68 68 68 254 51 65 65 185 Housewives (TV14) Potomac Social (N) Housewives (TV14) Husband (R) Housewives (TV14)

COM 66 66 66 66 15 27 52 52 190 (5:00) Dumb and Dumber (‘94) Two buf -foons drive cross-coun try.

Step Broth ers (‘08, Com edy) aaa Two grown men are forced to share a bed room when their par ents get mar ried. (R)

Dumb and Dumber (‘94) Buf -foons’ road trip.

DISC 40 40 40 40 25 43 43 43 120 Na ked and Afraid XL Leop ardkill zone. (R)

Na ked and Afraid XL Freez ing rain storms.

Na ked and Afraid XL (TV14)(N) (HD)

Na ked and Afraid (TV14) (N)(HD)

Na ked and Afraid XL: All-Stars (N) (HD)

E! 46 46 46 46 27 26 46 46 196 Sex/City Paris life. Bellas Uncertainty. (R) Bellas (TV14) (R) (HD) Bellas WWE return. Bellas WWE return.

EWTN 243 243 243 12 243 17 243 243 285 Wild Goose Vaticano Journey (TVG) Sunday Catholics Life (N) Rosary Dolan (TVG) (N)

FOOD 37 37 37 37 183 76 88 88 164 Iron Chef (TVG) (R) Guy’s (TVG) (R) (HD) Food Star (TVG) (N) Food Star (TVG) (N) Iron Chef (TVG) (N)

FREE 55 55 55 55 10 46 58 58 199 (4:45) The Incredibles (‘04) aaac A for -mer superhero re turns to work.

(:25) The Lego Movie (‘14, Com edy) Or di nary Lego minifigure joins aquest to save his world from a cruel ty rant.

(:55) Mulan (‘98) aaac Awoman goes to war.

FX 51 51 51 51 58 49 34 34 53 The Mar tian(‘15)

Guard ians of the Gal axy (‘14, Ac tion) aaac Brash ad ven turer forcedinto truce with quar tet of mis fits to evade vil lain.

Pose: Ac cess Damon is asked out on adate. (TVMA) (N) (HD)

Pose: Ac cess(R)

GSN 179 179 179 179 34 179 80 80 184 Feud Feud The Lottery (TVPG) Lottery Heist Feud Feud Feud Feud

HALL 5 5 5 17 137 73 86 86 240 Roy ally Ever Af ter (‘18) En -gaged to prince.

The Per fect Bride: Wed ding Bells (‘18, Ro mance) A cou -ple’s wed ding plans cre ate chaos.

Good Witch: Til Death Do UsPart (TVPG)

Golden (TVPG) Golden (TVPG)

HGTV 41 41 41 41 53 42 258 258 165 Beach Beach Beach Beach Lakefront Lakefront Beach Beach Mexico Mexico

HIST 81 81 81 81 33 65 126 126 128 Am. Picker (TVPG) Am. Picker (TVPG) American Pickers: Bonus Buys: Midwest Picking (TVPG) (N) (HD)

HSN 24 24 24 24 51 19 16 16 151 Slinky Brand (TVG) PRAI Beauty (TVG) Electronic (TVG) Home Sol. (TVG) PRAI Beauty (TVG)

KIDS NEWS SPORTS SPECIALS MOVIES

11

JUN. 10 EVENING SUNDAY

NEVGNERAS CPCRAGPSBES PLSOIF 6 PM 6:30 7 PM 7:30 8 PM 8:30 9 PM 9:30 10 PM 10:30

EL

BA

C

LIFE 36 36 36 36 52 41 36 36 140 Movie Stalked by My Doc tor: Pa tient’s Re venge (‘18, Thriller)Eric Rob erts, Anna Ma rie Dob bins.

(:02) Movie

OWN 58 58 58 58 47 67 56 56 145 Benson Benson 227 (HD) 227 (HD) 227 (HD) 227 (HD) 227 (HD) 227 (HD) 227 (HD) 227 (HD)

PRMT 57 57 57 57 29 63 54 54 54 Bar Res cue Mil wau kee bar.(TVPG) (R) (HD)

Bar Res cue: Bare Res cueFail ing strip club.

Bar Res cue Bar top danc ing.(TVPG) (R)

Bar Res cue Owner ru ins bar.(TVPG) (R)

Bar Res cue The Ba con Bar.(TVPG) (N) (HD)

SYFY 67 67 67 67 253 64 55 55 180 Lake Placid vs. An a condaMon sters fight.

Lake Placid: Leg acy (‘18, Hor ror) Ex plor ers at tacked byun known pred a tor. (NR) (HD)

Prince of Per sia: The Sands of Time (‘10, Ad ven ture)aaa A prince tries to stop an evil plot.

TBS 59 59 59 59 32 62 59 59 52 (5:00) The Jun gle Book (‘16)Jun gle es cape.

Bang (TVPG) (HD) Bang (TVPG) (HD) Bang (TV14) (HD) Bang (TVPG) (HD) Bang (TV14) (HD) Bang (TV14) (HD) Joker Wild(TV14)

Drop Mic (TV14)

TCM 65 65 65 65 65 74 169 169 230 (5:30) What Ever Hap pened to Baby Jane? (‘62) aaacA woman is ter ror ized by her sis ter.

No Down Pay ment (‘57, Drama) aac Jo anne Wood -ward. Four cou ples face mar i tal woes.

All That Heaven Al lows (‘55,Ro mance)

TLC 45 45 45 45 57 72 45 45 139 90 Day (TVPG) (N) 90 Day (TVPG) (N) 90 Day Fiancé: Happily: Boiling Point (N) Transition (TV14) (N)

TNT 61 61 61 61 28 55 61 61 51 The Hun ger Games: Mockingjay - Part 2 (‘15, Ad ven ture) aaa Katniss and friendsto lib er ate cit i zens of Panem and kill Pres i dent Snow.

Claws: Shook (TVMA) (N) (HD) (:59) Claws: Shook (TVMA) (R)(HD)

TRAV 69 69 69 69 260 66 260 260 170 Paradise (TVG) (R) Paradise (TVG) (R) Paradise (TVG) (N) Paradise (TVG) (N) Paradise (TVG) (R)TRUTV 63 63 63 63 50 30 60 60 183 Jokers R. Dratch Jokers Jokers Jokers Jokers Jokers Jokers Jokers JokersTVLND 62 62 62 62 31 54 57 57 241 Reba Reba Reba Reba Loves Ray. Loves Ray. Loves Ray. Loves Ray. Mom Mom

USA 34 34 34 34 22 52 35 35 50 Law & Or der: SVU Stu dentabuse case.

Law & Or der: SVU Ce leb rityparty. (TV14)

Law & Or der: SVU Feud ingfam ily. (TV14)

Law & Or der: SVU A blackman is shot.

Law & Or der: SVU Woman at -tacked. (HD)

WE 117 117 117 117 117 117 117 117 149 Monk: Mr. Monk and the KidKid finds fin ger.

Monk Monk is chal lenged.(TVPG)

Monk Case on Hal low een.(TVPG)

Monk Monk has the flu. (TVPG) Monk Un der cover Monk.(TVPG)

WGN 16 16 16 19 41 11 95 95 68 The Lost World: Ju ras sic Park (‘97, Sci ence Fic tion) aaa A team of ex perts stud iesdi no saurs in their nat u ral state on a se cret is land. (HD)

Ju ras sic Park III (‘01, Sci ence Fic tion) aac Sam Neill.Dr. Grant searches for a lost boy.

ST

RO

PS

ESPN 29 29 29 29 12 58 29 29 70 SportsCenter (N) (HD)@

Baseball Tonight:Sunday (Live) (HD) @

MLB Baseball: New York Yankees at New York Mets from Citi Field (Live) (HD)

ESPN2 30 30 30 30 6 59 30 30 74@ 2018 NCAA Baseball Championship: Super Regionals (Live) (HD)

@ 2018 NCAA Baseball Championship: SuperRegionals (Live) (HD)

FS1 48 48 48 48 42 69 48 48 83 NHRA Drag Rac ing: Rich mond (Taped) (HD)V

Premier Boxing Champions (Live) (HD) Roundtable(HD)

FSN 72 72 72 72 72 56 66 66 77 UFC Un leashed Top fight -ers. (TV14) (N)

World Poker: Leg ends ofPoker - Part 3

World Poker: Borgata PokerOpen - Part 1

UFC Main: Velasquez vs DosSantos 3 (HD)

World Poker: Leg ends ofPoker - Part 3

FSSUN 38 38 38 38 45 57 38 38 76 Heat (HD) Heat (HD) Fish ing (HD) Ship Shape(HD)

Sportsmn (HD) Reel Time (HD) Fish ing Flats(HD)

Florida Fish ing (HD) Sil ver (TVG) (HD)

GOLF 49 49 49 49 55 60 49 49 93 F (5:00) PGA Tour (Live)(HD)

PGA Tour Cham pi ons Golf: Prin ci pal Char ity Clas sic: Fi -nal Round (Taped) (HD)

Golf Cen tral (N) (HD) PGA: FedEx St. Jude Clas sic:Fi nal Round

NBCSN 71 71 71 71 54 61 42 42 90) NHL Live (Live) Mecum Auto Auc tions: Den ver (N)

SDI

K

DISN 136 136 136 136 99 45 136 136 250 Toy Story Toy Story 2 Toys to the rescue. (:10) Toy Story 3 (‘10) The toys in daycare. (G) LEGO (R) Big Hero 6NICK 25 25 25 25 24 44 25 25 252 Knight Henry Thunder Star Falls Full House Full House Full House Full House Friends FriendsTOON 80 80 80 80 46 20 57 87 257 Craig Crk Clarence Craig Crk Craig Crk Hill Hill Burgers Dad (HD) Fam Guy Fam Guy

SW

EN

CNBC 39 39 39 39 59 37 39 102 Shark Tank (TVPG) Shark Tank (TVPG) Shark Tank (TVPG) Shark Tank (TVPG) Shark Tank (TVPG)CNN 32 32 32 32 18 38 39 32 100 CNN Newsroom (N) CNN Newsroom (N) Report (N) (HD) Pts Unknwn: Berlin Shades (N) (HD)CSPN 18 18 18 18 37 12 96 96 109 Newsmkr Washington This Week (R) (HD) Q&A (R) (HD) Questions (:40) Public Affairs Events (R)FNC 64 64 64 64 48 71 64 64 118 FOX Report Sun. (N) FOX News (HD) Legends (N) (HD) Next Revolution (N) Life, Liberty (N) (HD)

MSNB 83 83 83 83 185 40 82 82 103 Meet the Press (HD) Kasie DC Capitol Hill news. (N) (HD) Dateline Extra (HD) Lockup (TVMA) (HD)SNN 6 6 6 11 - - - - - Weekend Weekend Paid Matter Weekend Weekend Weekend Weekend Weekend Weekend

CIS

UM

CMTV 47 47 47 47 35 24 37 37 221 Waterboy (‘98) aac

Grown Ups (‘10, Com edy) aac Group of for mer team mates gath ers topay hom age to their late bas ket ball coach.

The Waterboy A sim ple-minded waterboy be comes a foot -ball star with his unique abil ity.

MTV 33 33 33 33 23 48 33 33 210 (5:00) Fri day Af ter Next (‘02)aa Mov ing out.

Jer sey Shore: Fam ily Va ca -tion (TV14)

Jer sey Shore: Fam ily Va ca -tion (TV14)

Jer sey Shore: Fam ily Va ca -tion (TV14)

Jer sey Shore: Fam ily Va ca -tion (TV14)

VH1 50 50 50 50 43 23 50 50 217 (5:00) Think Like a Man (‘12, Com edy) Mi chael Ealy. Fourcou ples ma nip u late each other.

Di ary of a Mad Black Woman (‘05) aac A re jected wife turns to hergun-tot ing grand mother for help and ad vice. (HD)

Men in Black(‘97)

MUI

ME

RP

ENC 150 150 150 150 150 150 150 150 350(5:26) The Warriors (‘79) Turfbattle erupts between rivalgangs. (R)

(:01) Ghostbusters (‘16, Comedy) aa Melissa McCarthy.Paranormal researcher, physicist, engineer and NewYorker battle spirits in NYC.

Desperado (‘95, Action) aaa A man with a dangerous reputation arrives in town totake on a drug czar.

(:47) Rings:Towers (‘02)

HBO 302 302 302 302 302 302 302 302 400(5:00) Dinner for Schmucks(‘10) aac The perfect guestfor a party.

American Made (‘17, Crime) aaa Tom Cruise, JaymaMays. Former pilot spies for CIA, runs drugs, and becomes an informant for the DEA.

Westworld: Kiksuya (TVMA)(N) (HD)

Succession: Sh*t Show atthe F**k Factory (TVMA) (N) (HD)

HBO2 303 303 303 303 303 303 303 303 402Westworld: Akane No Mai A welcome to all. (TVMA) (HD)

Westworld: Phase Space Aconversation involving Dolores.(HD)

Westworld: Les Ecorches(TVMA) (HD)

Eurotrip (‘04, Comedy) aaa A recenthigh school graduate and his three friendstake a trip to Europe.

(:35) Dude, MyCar? (‘00)aac

HBOS 304 304 304 304 304 304 304 304 404(:10) Blade Runner 2049 (‘17, Science Fiction) aaaa A young blade runner, armedwith a discovered secret that could send what remains of society spiraling into chaos,searches for a long-missing blade runner.

Orphan (‘09, Horror) aaa Vera Farmiga, PeterSarsgaard. A couple learns that their newly adopteddaughter may be a sociopathic killer. (R)

MAX 320 320 320 320 320 320 320 320 420The Last of the Mohicans (‘92, Drama) aaa On theway to their father’s fort, two women are ambushed by aHuron war party. (R) (HD)

Geostorm (‘17, Thriller) aac Asabotaged satellite protection systemthreatens the earth with disasters.

(:50) Sunshine (‘07) American and Chinesescientists embark on a desperate mission to save the sun.

MMAX 321 321 321 321 321 321 321 321 422The Beach (‘00, Drama) aaa Leonardo DiCaprio. Three travelers in Thailand join an island commune ruled by astrong woman. (R) (HD)

C.B. Strike: The Cuckoo’sCalling: Part 2 (TVMA) (HD)

The Accountant (‘16, Thriller) aaa Ben Affleck, AnnaKendrick. Gifted criminal accountant uncovers a conspiracy while authorities close in.

SHO 340 340 340 340 340 340 340 340 365Billions: Redemption Axeexplores an unappealinginvestment. (R)

Billions: Kompenso (TVMA) (R)(HD)

The Fourth Estate:American Carnage (TV14) (N)

Billions: Elmsley Count(TVMA) (N) (HD)

I’m Dying Up Here:Between Us (TVMA) (N) (HD)

TMC 350 350 350 350 350 350 350 350 385(:55) Stealth (‘05, Action) aa Josh Lucas, Jessica Biel. Acomputerized piloting program goes awry and threatens tostart a world war. (HD)

Sleepless (‘17, Action) Undercover cop has one night to rescue son and bringkidnappers to justice. (R)

(:35) Inside Man (‘06, Crime) A bankrobber’s attempt at the perfect heistbecomes a hostage situation.

KIDS NEWS SPORTS SPECIALS MOVIESSUNDAY

12

SUNDAY

JUN. 10 LATE NIGHT SUNDAY

NEVGNERAS CPCRAGPSBES PLSOIF 11 PM 11:30 12 AM 12:30 1 AM 1:30 2 AM 2:30 3 AM 3:30 4 AM 4:30 5 AM 5:30

TS

AC

DA

OR

BABC EF26 - - - 7 11 7 - - - News ET (R) (HD) Extra (R) Paid World News Now (N) News News News (N)ABC EF28 - - 17 - - - 17 17 11 News Scandal Minute Minute Paid Paid World News (N) News News News NewsABC EF40 7 7 7 10 7 - - - 7 News Paid Military Hiring Design. Small Paula Green World News (N) News News NewsCBS EF10 10 10 10 - - - 10 10 10 10 News Osteen Hagee Paid Paid Paid Paid (:35) News (N) News 10 News 10 NewsCBS EF11 213 213 - 5 5 5 213 - News11 Ed Young Outdoors. Inside Brown House News (N) News News News (N)NBC EF* 8 8 8 - 8 - 8 8 8 News Sunday Paid Paid Paid Paid Dateline Paid 50Plus Early News News NewsNBC EF20 - 232 - 2 2 2 - 232 - News Paid Bones Paid Persn Int. 1st Lk Dateline Early News News (N)FOX EF13 13 13 13 - 13 - 13 13 13 11 News Depth Access (N) Whacked Judy Judy TMZ (N) FOX 13 News News 5:30FOX EF36 - - - 4 4 4 - - - Rookie List Minute Paid Paid Paid Paid Paid Paid Latino News News at 5APBS EF# 3 17 3 - - - 3 3 3 Retire Safe (TVG) Metabolism (TVG) (R) Memory Rescue (TVG) Adding Life (TVG)PBS EF30 - 3 - 3 3 3 - - - Trekker (TVPG) Secrets (R) Masterpc (R) Am. Master: Bob Hope HawkingCW EF46 - - - 6 21 6 - - - Mike Mike Girls Girls Mother Mother Seinfeld Seinfeld Laughs Laughs Game Seinfeld Mother MotherCW EF44 9 9 9 - - - 9 9 4 CSI Miami CSI Miami Paid Paid Paid Paid Pawn Family Mr. Box Paid Business Paid

MYN EF38 11 11 11 - - - 11 11 14 Ride Paid Mysteries Mysteries Persn Int. Paid Paid Elementary Mathis ShepherdIND EF32 12 12 12 - 38 - 4 4 12 Matter Hiring Rookie Rookie Paid Paid Paid Paid Paid Paid Supreme SupremeION EF66 2 2 2 13 26 - 438 438 17 NCIS (HD) NCIS (HD) NCIS (HD) NCIS (HD) Paid Paid Paid Paid Paid Paid

WCLF EF22 22 22 22 - - - 22 22 2 Robison AwakningAwakningCTNSpec Fruit CTNSpec Kolenda Citylife Good Life Hoffman Ministries CTNSpec RippyWRXY EF49 - - - 22 44 10 - - - Convo Life Convo Turning (R) Hlp Wom B.Gouley News Gaither News FitnessTLF EF50 23 23 23 - 95 - 23 23 5 María Noticiero Rep. dep. El juego Como dice Crónicas Sin Rollo María NoticieroUNIV EF62 15 15 15 - - - 15 15 6 Drug War Drug War Pelea la pelea (‘11) (HD) El juego El juego Pagado Pagado Veredicto

EL

BA

C

A&E 26 26 26 26 39 50 26 26 181 Storage Storage Storage Storage Gott (N) Storage Storage Storage Storage Paid Paid Paid PaidAMC 56 56 56 56 30 53 62 62 231 Talking (N) Fear Dead Badlands Fear Dead Talking (R) Badlands Stooges StoogesAPL 44 44 44 44 36 68 44 44 130 Dodo Heroe Vet Gone (:04) Extint (TVPG) (R) Vet Gone Extint (TVPG) (R) (HD)BET 35 35 35 35 40 22 51 51 270 Martin Martin Martin Martin Martin Martin J. Foxx J. Foxx J. Foxx Different Different Different Different

BRAV 68 68 68 68 254 51 65 65 185 Watch Housewives Husband Housewives Husband Watch Paid Paid Paid PaidCOM 66 66 66 66 15 27 52 52 190 (10:00) Dumb (‘94) Bruce Almighty (‘03, Comedy) S. Park S. Park S. Park Brd City Paid PaidDISC 40 40 40 40 25 43 43 43 120 Nkd & Afrd Naked XL Nkd & Afrd Nkd & Afrd Misfit Grg Misfit Grg Misfit Grg

E! 46 46 46 46 27 26 46 46 196 Sex/City Sex/City Sex/City Sex/City Sex/City Sex/City Sex/City Sex/City Sex/City Sex/City Sex/City Sex/City Sex/CityEWTN 243 243 243 12 243 17 243 243 285 Defend. Fr Wom. Mass Litany of Saint Bridget At Home Defend. Sunday Beatitude Bookmrk GoodFOOD 37 37 37 37 183 76 88 88 164 Iron Chef Food Star Iron Chef Iron Chef Food Star Paid Paid Paid PaidFREE 55 55 55 55 10 46 58 58 199 Mulan (‘98) Cloak (R) Cloak (R) Paid Paid Paid Paid Paid Paid Reign LifeFX 51 51 51 51 58 49 34 34 53 Pose (R) Pose: Access (R) Pose: Pilot (R) Paid Paid Paid Paid Paid Paid

GSN 179 179 179 179 34 179 80 80 184 Cash Cab Cash Cab Cash Cab Cash Cab Baggage Baggage Baggage Baggage Newlywd Newlywd Paid Paid Paid PaidHALL 5 5 5 17 137 73 86 86 240 Golden Golden Golden Golden Frasier Frasier Frasier Frasier Frasier Frasier Cheers Cheers Lucy LucyHGTV 41 41 41 41 53 42 258 258 165 Paradise Hunters Beach Beach Mexico Mexico Paradise Hunters Lakefront Lakefront Paid Paid Paid PaidHIST 81 81 81 81 33 65 126 126 128 Am. Picker Pick Bonus Buys: Midwest Picking Am. Picker Paid Paid Paid PaidLIFE 36 36 36 36 52 41 36 36 140 Movie (:01) Stalked by My (‘18) (:03) Movie Paid Paid Paid PaidOWN 58 58 58 58 47 67 56 56 145 227 227 227 227 227 227 227 227 NY ER NY ER NY ER NY ER Dr. PhilPRMT 57 57 57 57 29 63 54 54 54 Bar Rescue Bar Rescue Bar Rescue Bar Rescue Bar Rescue Paid Paid Paid PaidSYFY 67 67 67 67 253 64 55 55 180 Persia Futurama Futurama Futurama Futurama Futurama Futurama Cabin Fever 3: Patient Face Off TwilghtTBS 59 59 59 59 32 62 59 59 52 Joker Drop Mic Date Night (‘10) aac Admission (‘13) aa (HD) One for the Money (‘12)TCM 65 65 65 65 65 74 169 169 230 Heaven Why Worry? Among Up to His Ears (‘65) (NR) The Man from Rio (‘64)TLC 45 45 45 45 57 72 45 45 139 90 Day: Boiling Point (R) Transition 90 Day (R) Rtrn Amish Rtrn Amish Four WeddTNT 61 61 61 61 28 55 61 61 51 Animal (R) The Rainmaker aaa Courtroom battle. Law & Ordr Law & Ordr Law & Ordr

TRAV 69 69 69 69 260 66 260 260 170 Paradise Paradise Paradise Paradise Paradise Paid Paid Paid PaidTRUTV 63 63 63 63 50 30 60 60 183 Jokers Jokers Jokers Jokers Jokers Jokers Jokers Jokers Talk Shw Talk Shw Paid Paid Paid PaidTVLND 62 62 62 62 31 54 57 57 241 Queens Queens Queens Queens Younger Woman Ray. Ray. Ray. Ray. Golden Golden Golden GoldenUSA 34 34 34 34 22 52 35 35 50 Family Family Family Family Chrisley Cromart. Dateline Dateline Psych: The Movie (‘17)WE 117 117 117 117 117 117 117 117 149 Monk Monk Monk Monk Monk Marriage Paid Paid

WGN 16 16 16 19 41 11 95 95 68 100 Code Bones Bones Dreamgirls (‘06) aaa Girls attain fame. Paid Paid

ST

RO

PS

ESPN 29 29 29 29 12 58 29 29 70 Sports (N) (HD) Sports (HD) Sports (HD) Sports (HD) SportsESPN2 30 30 30 30 6 59 30 30 74 Baseball E:60 (HD) Storied MLB Baseball (Taped) Formula One Racing (Taped)

FS1 48 48 48 48 42 69 48 48 83 Formula E NASCAR Cup Series (Replay) (HD) NHRA Drag Racng: RichmondFSN 72 72 72 72 72 56 66 66 77 Wrld Poker MLB Baseball (Replay) (HD) Marlins Paid Paid Paid Paid Paid Paid

FSSUN 38 38 38 38 45 57 38 38 76 Do Fla. Inside To Be Announced Paid Paid Paid Paid Paid Paid Paid PaidGOLF 49 49 49 49 55 60 49 49 93 (10:00) PGA (Replay) (HD) Champions (Replay) PGA Tour (Replay) (HD)

NBCSN 71 71 71 71 54 61 42 42 90 ) Overtime Grudge Grudge Grudge Grudge Cycling Paid Paid Paid Paid Paid Paid

SW

EN

CNN 32 32 32 32 18 38 39 32 100 Report (R) Pts Unknwn Shades (R) News (N) News (N) Early (N) Early (N)FNC 64 64 64 64 48 71 64 64 118 Legends Revolution Levin (R) FOX News MediaBuzz FOX-Friend FOX-Friend

MSNBC 83 83 83 83 185 40 82 82 103 Lockup Lockup Lockup Dateline Extra (HD) Kasie DC First LookSNN 6 6 6 11 - - - - - Weekend Archives Paid Paid Paid Paid Paid Paid Weekend Weekend Weekend Weekend Weekend Weekend

MUI

ME

RP

ENC 150 150 150 150 150 150 150 150 350 Lord of Rings: Two Towers (‘02) Shane A heroic drifter. Desperado (‘95) ShallowsHBO 302 302 302 302 302 302 302 302 400 Oliver Westworld Succession Oliver Westworld Succession Oliver (:40) E.T. (‘82) aaacHBO2 303 303 303 303 303 303 303 303 402 Dude, Car? Seabiscuit (‘03, Drama) aaa (:25) All Eyez on Me (‘17) Michelle ViolenceHBOS 304 304 304 304 304 304 304 304 404 (:05) Winter’s Tale (‘14) (:05) O (‘01) aac (R) (:45) Mechanic (‘16) aac Big Kahuna (‘00)MAX 320 320 320 320 320 320 320 320 420 Sunshine Bourne Identity (‘02) aaa (:40) Man on Fire (‘04, Drama) (:10) Guilty as Sin (‘93)

MMAX 321 321 321 321 321 321 321 321 422 Royal Tenenbaum (‘02) Breakdown (‘09) Terminator (‘09) (:20) Extreme Ops (‘02)SHO 340 340 340 340 340 340 340 340 365 Melrose Billions (R) I’m Dying 4th Estate Billions (R) I’m Dying ImmigrantImmigrantTMC 350 350 350 350 350 350 350 350 385 Inside Mn (:45) Single White (‘92) Dude Bro (‘15) (:20) Palm Swings (‘17) Ranger aa

KIDS NEWS SPORTS SPECIALS MOVIES

13

MO

ND

AY

- FR

IDA

Y W

EE

KD

AY

MO

RN

ING

SMORNINGS WEEKDAY

NEVN-ERAS CPCRAGPSBES PLSOIF 6 AM 6:30 7 AM 7:30 8 AM 8:30 9 AM 9:30 10 AM 10:30 11 AM 11:30

11

NU

J Y

AD

NO

M

AMC 56 56 56 56 30 53 62 62 231 Paid Paid Paid Paid Paid Paid Dietland Weight loss journey. Lose a GuyENC 150 150 150 150 150 150 150 150 350 Shallows (‘16) Kiss the Girls Killer stalked. (R) Ghostbusters Battling spirits. Two Towers

HBO 302 302 302 302 302 302 302 302 400E.T. (‘82) 15: Zoey (R) (:05) The Chron i cles of Narnia: The Lion, the Witch and

the Ward robe (‘05)Na po leon Dy na mite (‘04) aaaAlien ated teens.

King Ar thur: Leg end(‘17)

HBO2 303 303 303 303 303 303 303 303 402 (5:45) In a Valley (‘16) Oliver Problem (:40) Gone in 60 Seconds (‘00) (:40) Warcraft (‘16) aaaHBOS 304 304 304 304 304 304 304 304 404 Scott Pilgrim vs. the World (:55) Waitress (‘07) aaa (:45) Transcendence (‘14) aac Mariela

MAX 320 320 320 320 320 320 320 320 420In the Val ley of Elah (‘07) A cou ple seeks theirvan ished son.

(:05) Born on the Fourth of July (‘90) A vet eran be comes ananti-war ac tiv ist. (R)

Darkman (‘90) aac Superhero’sre venge. (R)

MMAX 321 321 321 321 321 321 321 321 422 (:55) Blair (‘99) Serendipity Quest for true love. Love Potion #9 (‘92) (:35) La La Land (‘16)

SHO 340 340 340 340 340 340 340 340 365Skate board Chris tine (‘83, Hor ror) A teen’s car takes on a

mind of its own.(:25) The Haunt ing (‘99) aa Ahouse born bad.

(:20) Cloverfield (‘08) aaa Mon -ster at tack. (HD)

Sleep walk

TCM 65 65 65 65 65 74 169 169 230 MGM Par. The Family Way (‘66, Comedy) Father Takes a Wife Wonderful Crime (‘45) Honeymn

TMC 350 350 350 350 350 350 350 350 385Ranger (‘01)Big foot and the Burtons A boy

helps Big foot.Dif fer ent Flow ers (‘17) Run awaybride. (PG-13)

(:40) The Free World (‘16) Boyd Holbrook. Risk -ing ev ery thing. (R)

In Out (‘97)

21

NU

J Y

AD

SE

UT

AMC 56 56 56 56 30 53 62 62 231 Paid Paid Paid Paid Paid Paid Stooges (:25) Anger Management (‘03, Comedy)ENC 150 150 150 150 150 150 150 150 350 (5:40) Bounce (‘00) aac (:28) Trapped in Paradise (‘94) From Dusk Till (‘00) aa (:59) Earth (‘01)

HBO 302 302 302 302 302 302 302 302 400King Ar thur: Leg end(‘17)

(:05) Pe ter Pan (‘03) aaa Pe ter Pan takes chil -dren to Never Land.

Mr. Mom (‘83, Com edy) Man turnshouse wife.

(:35) Wyatt Earp (‘94) aaa A dep -uty’s cour age.

HBO2 303 303 303 303 303 303 303 303 402 Everything The Theory of Everything (‘15) Fist Fight (‘17) aac (R) Observe Report (‘09) AvatarHBOS 304 304 304 304 304 304 304 304 404 (:10) Glory Road (‘06, Drama) Runaway Jury aaa Gun lawsuit. Room 104 (:45) Held Up (‘00) aa

MAX 320 320 320 320 320 320 320 320 420(:10) The Out sid ers (‘83) Gangs insmall town.

(:45) Dances with Wolves (‘90, West ern) Kevin Costner. A sol dier liveswith the Lakota Sioux.

(:50) Mur der at 1600 (‘97) Oval Of -fice slay ing.

MMAX 321 321 321 321 321 321 321 321 422 Hse Dead (:50) Wrong Turn (‘03) Fargo Mistakes and murder. (R) (:55) Amelia (‘09) aa McMullen

SHO 340 340 340 340 340 340 340 340 365Re bel (‘17) (:45) The Sense of an End ing (‘17, Drama) Man

con fronts past.(:45) Terms of En dear ment (‘83) aaa A woman feuds with her de mand ing mother.

50/50 (‘11) Beat ing can -cer. (R)

TCM 65 65 65 65 65 74 169 169 230 Best Foot Forward (‘43) aac Words and Music Broadway pioneers. For Me and My Gal

TMC 350 350 350 350 350 350 350 350 385(5:40) Dif fer ent Flow ers (‘17) Run -away bride.

The Imaginarium of Doc tor Par nas sus aaaA mag i cal car ni val.

Encino Man (‘92) aac Re an i -mated cave man.

Mar gin Call Fi nan cial cri -sis.

31

NU

J Y

AD

SE

ND

EW

AMC 56 56 56 56 30 53 62 62 231 Paid Paid Paid Paid Paid Paid Street Kings Runner Runner Corrupt world.ENC 150 150 150 150 150 150 150 150 350 Blonde The Birdcage False sexuality. (:31) I Think I Love (‘07) (:07) Major League (‘89) aaa (R)

HBO 302 302 302 302 302 302 302 302 400Deep water (:50) Dr. Seuss’ The Cat in the Hat

(‘03) ac(:15) Char lie’s An gels: Full Throt tle (‘03) Mur -der ous ex-An gel.

(:05) Good Hair (‘09) aaa Hair ob -ses sion. (HD)

Tran scend

HBO2 303 303 303 303 303 303 303 303 402 Incarnate aa Evil spirit. (:45) Semi-Pro (‘08) aac Dead Calm A couple terrorized. Larry KramerHBOS 304 304 304 304 304 304 304 304 404 15 Austin Powers (‘99) Chicago (‘03) Women scheme. Better Luck (‘03) aaa Hitman’s

MAX 320 320 320 320 320 320 320 320 420(5:10) Reign of Fire (‘02)aac

Good Will Hunt ing (‘98) Trou bled ge nius dealswith his past. (R)

(:05) Lost River (‘15, Mys tery) Un -der wa ter town.

The Birth of a Na tion (‘16) Peo pleto free dom.

MMAX 321 321 321 321 321 321 321 321 422 Orange (:45) Super Troopers (‘02) aaa Dave Faux president. (:20) Sleight (‘17) aac (R) Chaos

SHO 340 340 340 340 340 340 340 340 365(5:10) The Host (‘13)aac (HD)

(:15) Wakefield (‘17) Man hides in at tic & watches his fam ily. (R)

(:15) The Leg end of Ben Hall (‘17) A bush ran ger is drawnback into crime. (NR)

Chil dren

TCM 65 65 65 65 65 74 169 169 230 Notorious aa Woman in Green (‘45) Dressed (‘46) (:45) Anna Karenina (‘35) aaa Copperfld

TMC 350 350 350 350 350 350 350 350 385Grand mas Babe (‘95, Fam ily) aaa A pig

herds sheep. (G)Jimmy Neu tron: Boy Ge nius aaAliens at tack.

Texas Rang ers (‘01, Ad ven ture)Fron tier fight.

Life Is Beau ti ful A lov inglie.

41

NU

J Y

AD

SR

UH

T

AMC 56 56 56 56 30 53 62 62 231 Paid Paid Paid Paid Paid Paid (:20) Tomorrow Never Dies (‘97, Action) RunENC 150 150 150 150 150 150 150 150 350 (:04) Rudy (‘93) Football dream. Fellowship of the Ring (‘01) aaaa Ring of power. Two Towers

HBO 302 302 302 302 302 302 302 302 400(:20) Glory Road (‘06) First all-black NCAA bas -ket ball squad.

(:20) Scott Pil grim vs. the World (‘10) aaacBat tle for love. (HD)

First Look The Case Against 8 (‘14) Re peal ofProp. 8.

HBO2 303 303 303 303 303 303 303 303 402 (:20) Disturbance (‘01) (:50) Deepwater Horizon (‘16) (:40) The Book of Henry (‘17) RoleHBOS 304 304 304 304 304 304 304 304 404 In Land of Women aaa King Arthur: Legend Changed destiny. From Hell (‘01) Grisly murders.

MAX 320 320 320 320 320 320 320 320 420Ex treme Mea sures (‘96)aac

(:20) Eliz a beth: The Golden Age (‘07) aaaRo mance and war.

(:20) The Last of the Mohicans (‘92, Drama) The In di ans at tack.

(:15) I Heart Huckabees(‘04)

MMAX 321 321 321 321 321 321 321 321 422 The Human Stain (‘03) (:50) Anywhere But Here (‘99) Indignation Future jeopardized. Hidden

SHO 340 340 340 340 340 340 340 340 365(5:35) My One and Only (‘09) Fam ilyroad trip.

A Dog’s Pur pose (‘17) ac Dog’sex is tence. (PG)

(:15) Col lide (‘17, Ac tion) Man must pro tect girl -friend from gang.

Mar gin Call Fi nan cial cri -sis.

TCM 65 65 65 65 65 74 169 169 230 Bathing Beauty (‘44, Musical) That Midnight Kiss aa Two Sisters from Boston (‘46) 2 Girls

TMC 350 350 350 350 350 350 350 350 385Life (‘97) ATM (‘12) Three friends are trapped

by a killer.(:15) The Hal low (‘15) aac Fam ily en coun terscrea tures in woods.

In trud ers (‘16, Hor ror) BethRiesgraf. Break in.

In & Out

51

NU

J Y

ADI

RF

AMC 56 56 56 56 30 53 62 62 231 Paid Paid Paid Paid Paid Paid The Lake House (‘06, Drama) Harry Sally (R)

ENC 150 150 150 150 150 150 150 150 350 (:59) Rush Hour 2 (‘01) (:31) The Marine (‘06) Banger Sisters (‘02) (:45) Top Gun (‘86) aaa

HBO 302 302 302 302 302 302 302 302 400Lion, Witch, Ward robe(‘05)

(:15) X-Men Or i gins: Wol ver ine (‘09, Ac tion) Mu -tant’s re venge.

(:10) Around the World in 80 Days (‘04) aacGlobe trav el lers.

(:15) Win ter’s Tale (‘14)aac

HBO2 303 303 303 303 303 303 303 303 402 Girl River Under the Tuscan Sun (‘03) (:45) You’ve Got Mail (‘98) aaa (:45) From Mexico (‘10)HBOS 304 304 304 304 304 304 304 304 404 Finding Neverland Brillo Box Rocket Science (‘07) (:15) The Take (‘16) aac Runner

MAX 320 320 320 320 320 320 320 320 420(:15) An In no cent Man (‘89) Two cor rupt vicecops frame a man.

(:10) Lowriders (‘17) aac East LAcar cul ture.

(:50) Boiler Room (‘00) Man works for a cor ruptbro ker age firm.

15 Min utes

MMAX 321 321 321 321 321 321 321 321 422 Class Action (‘91) aac (:50) The Accountant (‘16) Gifted man. Royal Tenenbaum (R) Suck

SHO 340 340 340 340 340 340 340 340 365Dean (‘17) Re deem inglove.

Mid dle School: The Worst Yearsof My Life

(:35) I, Dan iel Blake (‘16) Car pen ter and sin glemother sys tem.

(:25) Skinwalkers (‘07) ac A na -scent were wolf.

TCM 65 65 65 65 65 74 169 169 230 Rhapsody (:45) Another Face (‘35) Nora Prentiss Ruinous affair. Man Found aa Scars (‘42) aac

TMC 350 350 350 350 350 350 350 350 385Mean Ma chine (‘02) aac In mates vs. guards. (R)

(:40) The Golden Child (‘86) a Pri -vate de tec tive.

(:15) Ter mi nal Ve loc ity (‘94) aa A skydiver un -cov ers a KGB plot.

Crim son Tide (‘95,Thriller)

6 AM 6:30 7 AM 7:30 8 AM 8:30 9 AM 9:30 10 AM 10:30 11 AM 11:30

KIDS NEWS SPORTS SPECIALS MOVIES

2018_06_10_tvg_13.pdf 1 31-May-18 14:29:32

14

MO

ND

AY

- F

RID

AY

WE

EK

DA

Y M

OR

NIN

GS

MORNINGS WEEKDAY

NEVGNERAS CPCRAGPSBES PLSOIF 6 AM 6:30 7 AM 7:30 8 AM 8:30 9 AM 9:30 10 AM 10:30 11 AM 11:30

TS

AC

DA

OR

BABC EF26 - - - 7 11 7 - - - News News Good Morning America News Crime Watch The ViewABC EF28 - - 17 - - - 17 17 11 News Good Morning America News News The ViewABC EF40 7 7 7 10 7 - - - 7 News News Good Morning America Suncoast View Millionre. Millionre. The ViewCBS EF10 10 10 10 - - - 10 10 10 (5:00) 10 News CBS This Morning Great Day Tampa Let’s Make Deal Price Is RightCBS EF11 213 213 - 5 5 5 213 - News News CBS This Morning LIVE with Kelly Let’s Make Deal Price Is RightNBC EF* 8 8 8 - 8 - 8 8 8 News Today Megyn Kelly Daytime News ChannelNBC EF20 - 232 - 2 2 2 - 232 - NBC2 News Today Megyn Kelly Today with NewsFOX EF13 13 13 13 - 13 - 13 13 13 News News News FOX 13 News LIVE with Kelly Wendy WilliamsFOX EF36 - - - 4 4 4 - - - News at 6A News at 7A Fox 4 Morning Jerry Springer Maury Steve WilkosPBS EF# 3 17 3 - - - 3 3 3 Kratts Kratts Jet Cat Cat George Peterrific Daniel Daniel Splash Sesame SuperPBS EF30 - 3 - 3 3 3 - - - Stretch Kratts Jet Cat Cat George Peterrific Daniel Daniel Splash Sesame SuperCW EF46 - - - 6 21 6 - - - News News News News News Rachael Ray Access LiveCW EF44 9 9 9 - - - 9 9 4 Celebrity Paid Faith Paternity America America Justice Justice Paternity Paternity Couples Couples

MYN EF38 11 11 11 - - - 11 11 14 News News Channel 8 Today at 7:00 The 700 Club People’s Court The DoctorsIND EF32 12 12 12 - 38 - 4 4 12 Verdict Verdict Divorce Divorce Steve Wilkos Jerry Springer Steve Wilkos Jerry SpringerION EF66 2 2 2 13 26 - 438 438 17 Paid Les Leverage Leverage Leverage Leverage Criminal Minds

WCLF EF22 22 22 22 - - - 22 22 2 Wommack Bridges Savelle Meyer Money Reign MacDonald Bernis Herman Kaufmann Life Don WiltonWRXY EF49 - - - 22 44 10 - - - Wommack Real Life Reza Reign The Lamp Les Wommack Meyer Jeffress Turning Life MacDonaldTLF EF50 23 23 23 - 95 - 23 23 5 Dice el dicho Despierta América CorazónUNIV EF62 15 15 15 - - - 15 15 6 Contacto dep. Noticias Nacional Mujer casos Mujer casos Mujer casos Laura

EL

BA

C

A&E 26 26 26 26 39 50 26 26 181 Paid Paid Parking Parking Dog Bnty Dog Bnty Dog Bnty Dog Bnty Live PD Live PD Live PD Live PDAPL 44 44 44 44 36 68 44 44 130 Animal Animal My Cat from Hell Too Cute! Beach Beach Dr. Dee: Alaska Hope for WildlifeBET 35 35 35 35 40 22 51 51 270 Showdown Faith Jamie Foxx Jamie Foxx Browns Browns Payne Payne (:15) Payne Prince Prince

BRAVO 68 68 68 68 254 51 65 65 185 Watch Mil. Listing NY Mil. Listing NY Mil. Listing NY Mil. Listing NY Listing NY Mil. Listing NYCOM 66 66 66 66 15 27 52 52 190 Paid Paid Scrubs Scrubs Scrubs Scrubs Futurama Futurama Futurama Futurama Futurama FuturamaDISC 40 40 40 40 25 43 43 43 120 Cooper Cooper Cooper Exp. Unknown Exp. Unknown Exp. Unknown

E! 46 46 46 46 27 26 46 46 196 Total Bellas Total Bellas Total Bellas Total Bellas Total Bellas Total BellasEWTN 243 243 243 12 243 17 243 243 285 Chesterton Church Michael Holy Name Daily Mass Living Right Angelica Live WomenG RosaryFOOD 37 37 37 37 183 76 88 88 164 Paid Paid Paid Paid Paid Paid Paid Pioneer Trisha’s Trisha’s Trisha’s Trisha’sFREE 55 55 55 55 10 46 58 58 199 Meyer Drenda Nanny Nanny Nanny Nanny Nanny 700 Club The 700 Club Reba RebaFX 51 51 51 51 58 49 34 34 53 Paid Paid Movies Movies

GSN 179 179 179 179 34 179 80 80 184 Paid Paid Paid Paid Match Match Card Shark Card Shark Pyramid Pyramid Deal or No DealHALL 5 5 5 17 137 73 86 86 240 Lucy Lucy Lucy Lucy Golden Golden Golden Golden Home & FamilyHGTV 41 41 41 41 53 42 258 258 165 Paid Tiny House House Hunters Hunters Hunters Hunters Hunters Hunters Hunters Hunters HuntersHIST 81 81 81 81 33 65 126 126 128 Paid Paid Modern Marvels Various VariousHSN 24 24 24 24 51 19 16 16 151 Fashion Fashion Fashion Jewelry Jewelry JewelryLIFE 36 36 36 36 52 41 36 36 140 Paid Life Meyer Balancing Unsolved Unsolved Unsolved The First 48OWN 58 58 58 58 47 67 56 56 145 Dateline on OWN Dr. Phil Dr. Phil Dr. Phil Dr. Phil Dr. PhilPRMT 57 57 57 57 29 63 54 54 54 Paid Paid Paid Paid Bar Rescue Bar Rescue Men Men Men MenQVC 14 14 14 9 14 13 12 12 150 At Home with Dan Bright Ideas Denim & Co.®SYFY 67 67 67 67 253 64 55 55 180 Face Off Face Off Face Off Face Off Face Off Face OffTBS 59 59 59 59 32 62 59 59 52 Married Married Married Married Married Queens Queens Queens Seinfeld Seinfeld Seinfeld FriendsTLC 45 45 45 45 57 72 45 45 139 Four Weddings Atlanta Atlanta Atlanta Atlanta Our Wild Life Our Wild Life My 600-lb LifeTNT 61 61 61 61 28 55 61 61 51 Law & Order Charmed Charmed Charmed Supernatural Supernatural

TRAV 69 69 69 69 260 66 260 260 170 Paid Paid Paid Paid Domination Domination Booze Traveler Booze Traveler Booze TravelerTRUTV 63 63 63 63 50 30 60 60 183 Paid Paid Paid Funniest World’s Dumbest World’s Dumbest World’s Dumbest World’s Dumbest

TVLAND 62 62 62 62 31 54 57 57 241 Paid Paid Paid Paid Paid Paid Andy Andy Andy Andy BonanzaUSA 34 34 34 34 22 52 35 35 50 CSI: Crime NCIS: L. A. Chicago P.D. SVU SVU SVUWE 117 117 117 117 117 117 117 117 149 Paid Paid Paid Paid Paid Paid Paid Paid Law & Order Law & Order

WGN 16 16 16 19 41 11 95 95 68 Know Cse Reign Les Meyer Creflo Paid Murdr She Wrote Murdr She Wrote Murdr She Wrote

ST

RO

PS

ESPN 29 29 29 29 12 58 29 29 70 SportsCenter Get Up! First TakeESPN2 30 30 30 30 6 59 30 30 74 Golic and Wingo SportsCenter SportsCenter SportsCenter Get Up!

FS1 48 48 48 48 42 69 48 48 83 TMZ Sports First Things First With Cris Carter and Nick Wright Skip and Shannon: UndisputedFSN 72 72 72 72 72 56 66 66 77 To Be Announced Marlins Marlins To Be Announced Focused Spotlight

FSSUN 38 38 38 38 45 57 38 38 76 Reel Time O’Neill Paid Headlines FiTV TBA Waves Triathlon Heat Heat HeatGOLF 49 49 49 49 55 60 49 49 93 Live U.S. Open Morning Drive Live from the U.S. Open

NBCSN 71 71 71 71 54 61 42 42 90 Paid Paid Pro Football Talk The Dan Patrick Show

SDI

K

DISN 136 136 136 136 99 45 136 136 250 Mickey Muppet Puppy Vampirina Big Hero 6 Jessie BUNK’D DuckTales Raven Stuck Mid. BUNK’D BUNK’DNICK 25 25 25 25 24 44 25 25 252 Full House Full House Movies Peppa Pig Guppies Rusty PAW Thomas PAWTOON 80 80 80 80 46 20 57 87 257 Ben 10 Titans Craig Crk Craig Crk Titans Titans Gumball Gumball Titans Titans Titans Titans

SW

EN

CNBC 39 39 39 39 59 37 39 102 Squawk Box Squawk on the Street Squawk AlleyCNN 32 32 32 32 18 38 39 32 100 (:59) New Day New Day New Day CNN Newsroom CNN Newsroom At This HourCSPN 18 18 18 18 37 12 96 96 109 (3:00) Public Washington Journal U.S. House of RepresentativesFNC 64 64 64 64 48 71 64 64 118 FOX & Friends America’s Newsroom Happening Now

MSNBC 83 83 83 83 185 40 82 82 103 Morning Joe MSNBC Live MSNBC Live Velshi & RuhleSNN 6 6 6 11 - - - - - News News News News News News Recipe Garden Headline Headline Chef Rolf Headline

KIDS NEWS SPORTS SPECIALS MOVIES

15

MO

ND

AY

- FR

IDA

Y W

EE

KD

AY

MO

RN

ING

SAFTERNOONS WEEKDAY

NEVN-ERAS CPCRAGPSBES PLSOIF 12 PM 12:30 1 PM 1:30 2 PM 2:30 3 PM 3:30 4 PM 4:30 5 PM 5:30

11

NU

J Y

AD

NO

M

AMC 56 56 56 56 30 53 62 62 231 Lose a Guy (‘03) aac Anger Management (‘03, Comedy) aac The Goonies (‘85, Adventure)ENC 150 150 150 150 150 150 150 150 350 (11:05) Rings: Towers (‘02) The Shallows (‘16) aaa Bounce (‘00) Man courts widow. Desperado

HBO 302 302 302 302 302 302 302 302 400King Ar thur: Leg end(‘17)

Ol i ver (R) (:50) Run away Jury (‘03, Drama) aaa Am bi tious law suitagainst gun com pany.

Real Time Maher (TVMA)(R)

(:10) Yes Man (‘08, Com -edy)

HBO2 303 303 303 303 303 303 303 303 402 Warcraft Making of Fahrenheit 451 (‘18) Space Cowboys (‘00) One last mission. Real TimeHBOS 304 304 304 304 304 304 304 304 404 Mariela The Devil Wears Prada (‘06) Duplicity (‘09) Rival spies unite. (:35) Claiborne (‘95) aaa

MAX 320 320 320 320 320 320 320 320 420(:10) Psy cho (‘98, Thriller) No rest for the wickedat Bates Mo tel.

John Wick: Chap ter 2 (‘17) John Wick co mesout of re tire ment.

Ja son Bourne (‘16) aaa Ja son Bourne re sur -faces once again.

MMAX 321 321 321 321 321 321 321 321 422 La La Land (:45) Her (‘14, Comedy) Modern love. (R) (:55) Assassin’s Creed (‘16) aaa Fugitive (‘93)

SHO 340 340 340 340 340 340 340 340 365(11:45) Sleep walk ers (‘92)aa

(:15) Cell (‘16, Hor ror) ac Phone sig nal turnspeo ple into kill ers.

Chris tine (‘83, Hor ror) A teen’s car takes on amind of its own.

Kill Bill: Vol. 1 (‘03, Ac -tion)

TCM 65 65 65 65 65 74 169 169 230 Honeymoon The Doughgirls (‘44, Comedy) Lady Luck (‘46) aac (:45) Long Trailer (‘54)

TMC 350 350 350 350 350 350 350 350 385(11:25) In & Out (‘97)aac (HD)

The Shaft (‘01, Hor ror) a Re pair man un locksmys tery to deaths.

(:55) TRON (‘82) aac Liv ing videogame. (PG)

Avenge the Crows (‘17) Gangseeks re venge.

21

NU

J Y

AD

SE

UT

AMC 56 56 56 56 30 53 62 62 231 (:55) Twins (‘88) aac Brothers search. My Cousin Vinny aaa New York lawyer. Fantastic (‘05)ENC 150 150 150 150 150 150 150 150 350 Earth (:29) X-Men: Last (‘06) (:16) Can’t Hardly Wait (‘98) aaa (:59) Trapped in Paradise (‘94)

HBO 302 302 302 302 302 302 302 302 400(10:35) Wyatt Earp (‘94) aaa Adep uty’s cour age.

Whoopi Goldberg Mabley Comicpro filed. (R)

The Ital ian Job (‘03) aaa Gang causes traf ficjam to cover heist.

(:55) The Full Monty (‘97)aaa

HBO2 303 303 303 303 303 303 303 303 402 Avatar (‘09) aaac A new planet. (:20) Girls Trip (‘17) Raunchy weekend. VICE Covenant (‘17)HBOS 304 304 304 304 304 304 304 304 404 (:20) Dinner for Schmucks (‘10) Blade Runner 2049 (‘17) Blade runner search. Arthur (‘17)

MAX 320 320 320 320 320 320 320 320 420Mur der (‘97) (:40) Firewall (‘06, Thriller) A se cu rity ex pert is

forced into crime.(:25) Con fi dence (‘03, Crime) Drifterin trou ble.

(:05) First Kill (‘17, Ac tion) aaForced to as sist.

Mav er ick

MMAX 321 321 321 321 321 321 321 321 422 Bros. McMullen (‘95) American Gigolo (‘80, Thriller) Loving (‘16) aaa Right to marry. My Eye

SHO 340 340 340 340 340 340 340 340 36550/50 (‘11) (:45) Be fore I Fall (‘17) aaa Young woman

stuck re liv ing last day.Bridget Jones: The Edge of Rea son (‘04) Ro -mance trou ble. (R)

Ghost in the Shell (‘17, Ac tion) Per -fect sol dier.

TCM 65 65 65 65 65 74 169 169 230 Me & Gal The Harvey Girls (‘46, Musical) The Pirate (‘48) aac Easter Parade A new partner.

TMC 350 350 350 350 350 350 350 350 385Mar gin Call Fi nan cial cri -sis.

Crim son Tide (‘95) A ma cho power-play un folds on sub ma rine.

Bad Grand mas (‘17, Com edy) Killer gran nies.

(:45) Don’t Knock Twice (‘17)Demon re leased.

31

NU

J Y

AD

SE

ND

EW

AMC 56 56 56 56 30 53 62 62 231 Fantastic Four Superhuman powers. Tomorrow Never Dies (‘97) Mogul plans a war. RunENC 150 150 150 150 150 150 150 150 350 Bough Breaks (‘16) ac (:45) Legally Blonde (‘01) aac (:24) I Think I Love (‘07) LOTR: Ring

HBO 302 302 302 302 302 302 302 302 400(11:45) Tran scen dence (‘14) Com -puter mind.

(:45) Ouija: Or i gin of Evil (‘16) Spirit at ta ches it -self to young girl.

The Zoo keeper’s Wife (‘17, Drama) aaa Re -sis tance work. (HD)

Dun kirkaaa

HBO2 303 303 303 303 303 303 303 303 402 Kramer (:25) Mechanic (‘16) aac (:05) Snatched (‘17) ac (:40) First Look (TVPG) (HD)

HBOS 304 304 304 304 304 304 304 304 404 (11:45) Hitman’s (‘17) John McCain: For Whom (‘18) Waitress (‘07) Seeking new life. Winter’s

MAX 320 320 320 320 320 320 320 320 420The Birth (:45) Geostorm (‘17) aac Earth threat ened by

cli mate di sas ters.Crimes and Mis de mean ors Talesof adul tery.

(:20) Aban don (‘02, Drama) A de tec tive probes adis ap pear ance.

MMAX 321 321 321 321 321 321 321 321 422 A Little Chaos (‘15) aaa Hacksaw Ridge Man fights unarmed. (:05) Fifty Shades Darker (‘17)

SHO 340 340 340 340 340 340 340 340 365(11:35) Chil dren of Men (‘06) A child -less fu ture.

Man on a Ledge (‘12) aaa Ex-con threat ensto jump to his death.

(:25) Amistad (‘97, Drama) aaa Es caped slaves fight fortheir free dom. (R) (HD)

TCM 65 65 65 65 65 74 169 169 230 Copperfield (‘35) aaa (:45) A Tale of Two Cities (‘35, Drama) Captain Blood Swashbuckling.

TMC 350 350 350 350 350 350 350 350 385Life Is Beau ti ful A lov inglie.

(:05) The Good Shep herd (‘06, Thriller) Matt Damon, Angelina Jolie. Aman helps build the CIA.

The Hun dred-Foot Jour ney Con flict arises from cul ture clash.

41

NU

J Y

AD

SR

UH

T

AMC 56 56 56 56 30 53 62 62 231 Run All Night (‘15) Hit man guards son. Fury (‘14) Soldiers risk lives in enemy territory. Black MassENC 150 150 150 150 150 150 150 150 350 (11:02) Rings: Towers (‘02) The Lord of the Rings: The Return of the King (‘03) Rush Hour

HBO 302 302 302 302 302 302 302 302 400The Case (:35) The Com pany (‘03) aac Bal let dancer

poised for great ness.The Lego Ninjago Movie aacNight time nin jas.

(:15) Na po leon Dy na mite (‘04) Alien ated teensband to gether.

HBO2 303 303 303 303 303 303 303 303 402 Role Mentors. (:10) Atomic Blonde (‘17) aaa (R) (:05) Gone in 60 Seconds (‘00) Italian (‘03) aaaHBOS 304 304 304 304 304 304 304 304 404 Mechanic (‘16, Action) Blood Work Retired FBI agent. Sylvia (‘03) Sylvia Plath’s life. (R) Cousin

MAX 320 320 320 320 320 320 320 320 420I Heart Huckabees (‘04)aaa

Fan tas tic Mr. Fox (‘09) Bored foxwants fun.

(:35) Why Him? (‘16) aaa Fa ther copes withdaugh ter’s boy friend.

The Hang over (‘09) A lost night inLas Ve gas.

MMAX 321 321 321 321 321 321 321 321 422 Hidden Figures (‘17) (:50) Birth of the Dragon (‘17) Once Upon Time (‘03) Arthur (‘11) aac

SHO 340 340 340 340 340 340 340 340 365Mar gin Call Fi nan cial cri -sis.

Pork Pie (‘18, Ac tion) (NR) (HD) Kill Bill: Vol. 2 (‘04, Ac tion) Uma Thurman. An as sas sin fol -lows a trail of re venge.

Kill Bill: 1

TCM 65 65 65 65 65 74 169 169 230 Two Girls and a Sailor (‘44) aa Never Lovelier (‘42) (:45) My Dream Is Yours (‘49) aa Anchors

TMC 350 350 350 350 350 350 350 350 385(11:30) In & Out (‘97)aac (HD)

(:05) The Shaft (‘01) a Re pair man un locks mys -tery to deaths. (R)

Bat tle Scars (‘15, Drama) Sol dierco mes home.

(:45) Get the Gringo (‘12) aaaCrim i nal helped.

51

NU

J Y

ADI

RF

AMC 56 56 56 56 30 53 62 62 231 Harry (‘89) (R) The Blue Lagoon Shipwrecked lovers. Jaws (‘75, Thriller) aaac Shark attacks.ENC 150 150 150 150 150 150 150 150 350 Top Gun (:37) Office Space (‘99) (:09) The Marine (‘06) (:43) Dazed and Confused (‘93) Top Gun

HBO 302 302 302 302 302 302 302 302 400(11:15) Win ter’s Tale (‘14)aac

(:15) Wait ress (‘07) aaa A preg nant wait ressseeks a new life.

(:10) King Ar thur: Leg end of the Sword (‘17)Changed des tiny.

(:15) X2 (‘03) A geno cidalplan.

HBO2 303 303 303 303 303 303 303 303 402 Mexico (:25) Patti Cake$ (‘17) Chicago (‘03) Women scheme. Garden State Detached man.HBOS 304 304 304 304 304 304 304 304 404 (11:50) Blade Runner 2049 (‘17) aaaa (R) The Hitman’s Bodyguard (‘17) (:40) Candelabra (‘13)

MAX 320 320 320 320 320 320 320 320 420(11:50) 15 Min utes (‘01) aac Kill ers film theirex ploits for press.

(:55) Blow (‘01, Drama) A smug gler brings co -caine to the U.S. (R)

Mav er ick (‘94) aaa Gam bler must raisemoney to en ter game.

MMAX 321 321 321 321 321 321 321 321 422 Vampires (‘10) (:15) Indian Summer (‘93) aac (:55) Eight Below (‘06) aaa (PG) The Women

SHO 340 340 340 340 340 340 340 340 365S.W.A.T.: Firefight (‘11) aa De -troit S.W.A.T. (R)

The Gun man (‘15, Ac tion) aac Try ing to re -unite with a lost love.

Push (‘09, Thriller) aac Chris Ev ans. Peo plewith spe cial abil i ties.

Be fore Iaaa

TCM 65 65 65 65 65 74 169 169 230 Scars A Woman’s Face (‘41, Drama) The Double Man (‘67, Mystery) Between Two Women

TMC 350 350 350 350 350 350 350 350 385(11:00) Crim son Tide (‘95)aaa

Em ployee of the Month aa Slacker strives tobe star em ployee.

Slow Burn (‘07, Drama) aa At tor -ney’s lover. (R)

(:45) Mean Ma chine (‘02) In matesvs. guards.

12 PM 12:30 1 PM 1:30 2 PM 2:30 3 PM 3:30 4 PM 4:30 5 PM 5:30

KIDS NEWS SPORTS SPECIALS MOVIES

16

MO

ND

AY

- F

RID

AY

WE

EK

DA

Y M

OR

NIN

GS

AFTERNOONS WEEKDAY

NEVGNERAS CPCRAGPSBES PLSOIF 12 PM 12:30 1 PM 1:30 2 PM 2:30 3 PM 3:30 4 PM 4:30 5 PM 5:30

TS

AC

DA

OR

BABC EF26 - - - 7 11 7 - - - Extra Men The Chew General Hospital Mom Men Steve Ellen DeGeneresABC EF28 - - 17 - - - 17 17 11 Pickler & Ben The Chew General Hospital Minute Minute The Now-Tampa News NewsABC EF40 7 7 7 10 7 - - - 7 News News The Chew General Hospital Rachael Ray Suncoast View News NewsCBS EF10 10 10 10 - - - 10 10 10 News Young Restless Bold The Talk Daily Daily Dr. Phil 10 News 10 NewsCBS EF11 213 213 - 5 5 5 213 - News Young Restless Bold The Talk Harry News 4pm News NewsNBC EF* 8 8 8 - 8 - 8 8 8 Today with Days Our Lives Rachael Ray Ellen DeGeneres News News NewsNBC EF20 - 232 - 2 2 2 - 232 - News Days Our Lives The Doctors The Dr. Oz Show News News NewsFOX EF13 13 13 13 - 13 - 13 13 13 FOX 13 News The Real Harry TMZ Live Judy Judy News NewsFOX EF36 - - - 4 4 4 - - - Feud Paternity People’s Court Judy Judy Pickler & Ben Bench Bench Judy JudyPBS EF# 3 17 3 - - - 3 3 3 Amanpour WEDU Arts Various Cat Kratts Kratts Squad Squad EuropePBS EF30 - 3 - 3 3 3 - - - Cook’s Kitchen Painting Sew It All Dino Splash Cat Kratts Kratts Squad Squad ArthurCW EF46 - - - 6 21 6 - - - Dateline Millionre. Millionre. Robert Irvine Wendy Williams DailyMail DailyMail Dr. PhilCW EF44 9 9 9 - - - 9 9 4 Bench Bench Robert Irvine Crime Watch Faith Millionre. Millionre. DailyMail Queens Queens

MYN EF38 11 11 11 - - - 11 11 14 Funny Feud Mablean Mablean Judge Mathis People’s Court Maury MauryIND EF32 12 12 12 - 38 - 4 4 12 Cheaters Cheaters Steve Wilkos Jerry Springer Game Game Steve Goldbergs GoldbergsION EF66 2 2 2 13 26 - 438 438 17 Criminal Minds Criminal Minds Criminal Minds Criminal Minds Criminal Minds Criminal Minds

WCLF EF22 22 22 22 - - - 22 22 2 Reign Les Rippy Fellowship Jim Bakker The 700 Club Your Health Herman MoneyWRXY EF49 - - - 22 44 10 - - - Reza News The 700 Club Your Health Jim Bakker Homecoming Herman RippyTLF EF50 23 23 23 - 95 - 23 23 5 Noticiero Hoy Hoy Dice el dicho María (:59) Gordo Primer impactoUNIV EF62 15 15 15 - - - 15 15 6 La tempestad La malquerida Reto 4 Elementos: Natural El Chavo

EL

BA

C

A&E 26 26 26 26 39 50 26 26 181 Live PD Live PD Nightwatch Nightwatch Nightwatch Nightwatch InterventionAPL 44 44 44 44 36 68 44 44 130 Animal Cops Animal Cops Pit Bulls Pit Bulls Lone Star Law North WoodBET 35 35 35 35 40 22 51 51 270 Prince Prince Payne Payne Browns Browns Browns Browns Browns Movie

BRAVO 68 68 68 68 254 51 65 65 185 Listing NY Mil. Listing NY Mil. Listing NY Mil. Listing NY Mil. Listing NY Mil. Listing NY Listing NYCOM 66 66 66 66 15 27 52 52 190 ‘70s ‘70s ‘70s ‘70s ‘70s ‘70s ‘70s ‘70s Office Office Office OfficeDISC 40 40 40 40 25 43 43 43 120 Exp. Unknown Exp. Unknown Exp. Unknown Exp. Unknown Exp. Unknown Deadliest Catch

E! 46 46 46 46 27 26 46 46 196 E! News: Daily Kardashians Kardashians Kardashians Kardashians KardashiansEWTN 243 243 243 12 243 17 243 243 285 Daily Mass EWTN Pro- Holy QueenFr. Mitch Pacwa Reflection Holy Name Children Catholic Choices VariousFOOD 37 37 37 37 183 76 88 88 164 Trisha’s Trisha’s Pioneer Pioneer Chopped Junior Chopped Chopped ChoppedFREE 55 55 55 55 10 46 58 58 199 Reba Reba Middle Middle Middle Middle Middle Middle Middle Middle Middle MiddleFX 51 51 51 51 58 49 34 34 53 Movie Mother Mother Mother Mother Mike Mike Movie

GSN 179 179 179 179 34 179 80 80 184 Wheel Wheel Match Match Catch Catch Millionre. Millionre. Feud Feud Feud FeudHALL 5 5 5 17 137 73 86 86 240 Home & Family Movie MovieHGTV 41 41 41 41 53 42 258 258 165 Fixer Upper Fixer Upper Fixer Upper Fixer Upper Fixer Upper Fixer UpperHIST 81 81 81 81 33 65 126 126 128 Various Various Forged in Fire Forged in FireHSN 24 24 24 24 51 19 16 16 151 Fashion Fashion Fashion Jewelry Jewelry JewelryLIFE 36 36 36 36 52 41 36 36 140 The First 48 The First 48 The First 48 Grey’s Anatomy Grey’s Anatomy Grey’s AnatomyOWN 58 58 58 58 47 67 56 56 145 Dr. Phil Dr. Phil Dr. Phil Dr. Phil Undr. Boss Undr. BossQVC 14 14 14 9 14 13 12 12 150 Clean It Up WEN by Chaz Dennis Simple Home Rick Domeier Presents Affinity

PRMT 57 57 57 57 29 63 54 54 54 Men Men Roseann Roseann Roseann Roseann Roseann Roseann Mom Mom Mom MomSYFY 67 67 67 67 253 64 55 55 180 Face Off Face Off Movie MovieTBS 59 59 59 59 32 62 59 59 52 Friends Friends Friends Friends Friends Friends Friends Friends Dad Dad Dad DadTLC 45 45 45 45 57 72 45 45 139 (11:00) 600lb Life Four Weddings Four Weddings Atlanta Atlanta THAT Wedding Say Yes Say YesTNT 61 61 61 61 28 55 61 61 51 Supernatural Supernatural Supernatural Movie

TRAV 69 69 69 69 260 66 260 260 170 Bizarre Bizarre Bizarre Bizarre Bizarre Bizarre Bizarre Bizarre Bizarre Bizarre Bizarre BizarreTRUTV 63 63 63 63 50 30 60 60 183 Full Court Full Court Full Court Full Court Carbonar Carbonar Carbonar Carbonar Jokers Jokers Jokers Jokers

TVLAND 62 62 62 62 31 54 57 57 241 Gunsmoke Gunsmoke Gunsmoke Gunsmoke Andy Andy Andy AndyUSA 34 34 34 34 22 52 35 35 50 SVU SVU SVU SVU SVU SVUWE 117 117 117 117 117 117 117 117 149 Law & Order Law & Order Law & Order Law & Order Law & Order Law & Order

WGN 16 16 16 19 41 11 95 95 68 Heat of Night Heat of Night Heat of Night Blue Bloods Blue Bloods Blue Bloods

ST

RO

PS

ESPN 29 29 29 29 12 58 29 29 70 HIGH NOON Outside NFL Live NBA: The Jump Nation Highly Horn InterruptnESPN2 30 30 30 30 6 59 30 30 74 (10:00) Get Up! First Take Jalen Outside Intentional Talk NFL Live

FS1 48 48 48 48 42 69 48 48 83 The Herd with Colin Cowherd First Things First USGAFSN 72 72 72 72 72 56 66 66 77 To Be Announced To Be Announced Golf Polaris UFC Reloaded

FSSUN 38 38 38 38 45 57 38 38 76 Lightning Lightning Inside Baseball Focused Olymp. Fla Flats Sweetwater Into the Saltwater Heat HeatGOLF 49 49 49 49 55 60 49 49 93 (9:00) Live from the U.S. Open PGA Tour Learning Best

NBCSN 71 71 71 71 54 61 42 42 90 Martin Sweetwater Seasons Martin Martin Billfish Into the Saltwater Fishing Classic NASCAR

SDI

K

DISN 136 136 136 136 99 45 136 136 250 Jessie Jessie Bizaard Bizaard Stuck Mid. Stuck Mid. BUNK’D BUNK’D DuckTales Jessie Jessie BizaardNICK 25 25 25 25 24 44 25 25 252 PAW PAW Blaze Blaze PAW PAW Sponge Sponge Sponge Sponge Henry HenryTOON 80 80 80 80 46 20 57 87 257 Gumball Gumball Titans Titans Titans Titans OK K.O.! OK K.O.! Gumball Gumball Craig Crk Craig Crk

SW

EN

CNBC 39 39 39 39 59 37 39 102 Fast Money Power Lunch Closing Bell Fast MoneyCNN 32 32 32 32 18 38 39 32 100 Inside Politics Wolf CNN Newsroom CNN Newsroom Jake Tapper Situation RoomCSPN 18 18 18 18 37 12 96 96 109 (10:00) U.S. House of RepresentativesFNC 64 64 64 64 48 71 64 64 118 Outnumbered Outnumbered Daily Briefing Shepard Smith Your World The Five

MSNBC 83 83 83 83 185 40 82 82 103 Andrea M MSNBC Live Live Katy Tur MSNBC Live with Deadline: White MTP DailySNN 6 6 6 11 - - - - - The 700 Club Headline Headline Headline Headline Paid Headline Access Live SNN Eve SNN Eve

KIDS NEWS SPORTS SPECIALS MOVIES

17

MONDAY

X-Men: The Last Stand7:12 p.m. on ENCAs mutants across the globe wrestle with the decision to be “cured” or not with research done by Worthing-ton Labs, Magneto and his surprising, new ally mobilize the Brotherhood and face Professor Xavier’s students for a final fight. (HD)

Andi Mack8 p.m. on DISNAndi, Buffy and Cyrus work on recreating a seemingly perfect day together as they try to make the most of the remaining time they have before Buffy is forced to move; Bowie decides to try teaching the basics of guitar playing to Jonah. (HD)

So You Think You Can Dance8 p.m. on FOXWhile the hopeful contes-tants continue to audition in Los Angeles, the judges look for certain ones that seem to have what it takes to be one of America’s best danc-ers, who will then progress to the “So You Think You Can Dance” studio. ab (HD)

The Hobbit: The Battle of the Five Armies8 p.m. on TNTWith the future of Middle Earth at stake, along with the Smaug overtaking a treasure-filled kingdom, Bilbo Baggins, his friends and allies find themselves bracing for an all-out war against massive armies of battle-ready brutes. ab (HD)

Dietland9 p.m. on AMCPlum struggles to complete her new writing assignment

due to her withdrawal from her normal diet; the country is left in ruin and fear when Jennifer rampages. ab (HD)

Lara Croft Tomb Raider: The Cradle of Life9 p.m. on CINEBritish archaeologist Lara Croft has discovered the orb that leads to the legendary Pandora’s Box, and when it is stolen from British Intel-ligence by a scientist who deals in killer viruses, she recruits her former lover for help in getting it back. (HD)

Best Baker in America9 p.m. on FOODThe four remaining bakers make historic Mont Blanc cakes in the Skills Chal-lenge, then in the Master Challenge, the bakers have to make a Charlotte Royale, with peanut butter flavor; acclaimed pastry chef

Florian Bellanger joins the judges panel. (HD)

American Pickers9 p.m. on HISTMike and Frank stumble upon an important part needed for million-dollar car. af (HD)

Living Biblically9:30 p.m. on CBSChip is warned by the “God Squad” not to covet an award for journalism that both he and Vince are in the running for. af (HD)

Elementary10 p.m. on CBSHolmes and Watson chase a serial killer when their inner circle is disturbed by a murder; Holmes learns that his neurological recovery has regressed and strug-gles with his sobriety when his dedication to catching the murderer becomes an obsession. af (HD)

MONDAYHIGHLIGHTS

THE BOLD AND THE BEAUTIFUL

With Liam by her side and Ridge waiting in the hallway, Steffy went into preterm labor. Dr. Phillips ordered Steffy to push after the baby’s heart rate began to decline. Fortunately, Steffy and Liam soon welcomed their baby girl into the world. Ridge was overwhelmed when he met his granddaughter for the first time. Brooke tried to remain strong for Hope. Liam was furious when he learned that Bill was responsible for Steffy falling and going into early labor. Quinn urged Wyatt not to blame himself for his father’s misdeeds.

DAYS OF OUR LIVESTheresa pulled out all the stops

to fight for Brady. Kayla gave Ciara advice about Tripp. Meanwhile, passion ignited between Tripp and Claire. Hope told JJ about Ben’s impending release. Ciara was stunned to find Tripp and Claire in a compromising position. JJ made a surprising offer to Theresa. Brady lit into Victor for encouraging Theresa to keep quiet about Chloe’s whereabouts.

GENERAL HOSPITALMaxie was moved to tears. Finn’s

timing was impeccable. Drew made some important arrangements. Oscar finally stepped up. Mike got the attention he needed. Sam asked for help. Valentin kept his word. Jason had his doubts. Kim heard a different side of the story. Lulu struggled against a difference of opinion. Finn was supportive. Anna came clean. Sonny cautioned Carly. Julian finally apologized. Alexis was stunned.

THE YOUNG AND THE RESTLESS

Lily caught Shauna sleeping in her son’s bed and immediate-ly assumed the worst. Feeling defeated at every turn, Jack decided to keep looking for clues to his father’s identity. He grew hopeful when Dina was able to remember some details about the man, but then felt defeated when she couldn’t remember his name. Neil learned that Hilary wanted to buy Chelsea’s old penthouse and was worried that she would scheme her way back into Devon’s life.

SOAP OPERA UPDATE

18

MONDAY

JUN. 11 EVENING MONDAY

NEVGNERAS CPCRAGPSBES PLSOIF 6 PM 6:30 7 PM 7:30 8 PM 8:30 9 PM 9:30 10 PM 10:30

TS

AC

DA

OR

B

ABCEF26 - - - 7 11 7 - - -

ABC7 News at 6:00pm (N)

ABC WorldNews To night(N)

The 7 O’ClockNews (N) (HD)

En ter tain ment To night (N)

Kimmel (TV14)(N) (HD)

NBA Count -down (Live) (HD)A

2018 NBA Finals: Game 5 (If Necessary):Cleveland Cavaliers at Golden State Warriors fromOracle Arena (Live) (HD)

ABCEF28 - - 17 - - - 17 17 11 News (N) (HD) News (N) (HD) In side (TVPG) (N) The List (HD) Kimmel (TV14)

(N)NBA (Live) (HD)

A 2018 NBA Finals: Game 5 (If Necessary):Cleveland Cavaliers at Golden State Warriors

ABCEF40 7 7 7 10 7 - - - 7 News (N) News (N) (HD) News (N) News (N) Kimmel (TV14)

(N)NBA (Live) (HD)

A 2018 NBA Finals: Game 5 (If Necessary):Cleveland Cavaliers at Golden State Warriors

CBSEF10 10 10 10 - - - 10 10 10

10 News ThisEve ning (N)

CBS Eve ningNews (N) (HD)

Wheel of For -tune (TVG)

Jeop ardy! (TVG)(N) (HD)

Mom New path in life. (TV14)

Plan Kate’sboy friend. (R)

Su pe rior: Se -crets and Spies

Liv ing Jour nal -ism award. (N)

El e men tary: So ber Com pan -ions Se rial killer. (TVPG) (N) (HD)

CBSEF11 213 213 - 5 5 5 213 - News (N) (HD) News (N) (HD) News (N) (HD) In side (TVPG) (N) Mom (TV14) (HD) Plan (TVPG) (R) Su pe rior (TVPG) Liv ing (TVPG) (N) El e men tary Se rial killer.

(TVPG) (N) (HD)

NBCEF* 8 8 8 - 8 - 8 8 8

News Chan nel 8 at6:00 (N)

NBC NightlyNews (N) (HD)

News Chan nel 8 at7:00 (N)

Ex tra (TVPG) (N)(HD)

Amer i can Ninja War rior Brave com pet i tors face one ofthe world’s most ex cru ci at ing ob sta cle courses. (TVPG) (HD)

Run ning Wild with BearGrylls: Zac Efron Ap pa la chiantrip. (R)

NBCEF20 - 232 - 2 2 2 - 232 - News (N) (HD) Nightly News

(N)Wheel (TVG) (HD) Jeop ardy! (TVG) Amer i can Ninja War rior Brave com pet i tors face the im -

pos si ble. (TVPG) (HD)Run ning Wild with BearGrylls: Zac Efron

FOXEF13 13 13 13 - 13 - 13 13 13

(:59) FOX 136:00 News (N)

FOX 13 6:30News (N)

Ac cess (TVPG)(N) (HD)

TMZ (TVPG) (N) So You Think You CanDance: Au di tions #2 Next topdanc ers. (N)

9-1-1: Next of Kin Emer gencyat child’s birth day party. (TV14) (R)

FOX 13 10:00 News The topnews sto ries are up dated. (N)(HD)

FOXEF36 - - - 4 4 4 - - - FOX 4 News at Six Lo cal

news; weather. (N)Feud (TVPG) (R) Feud (TVPG) (R) You Think You Can Dance:

Au di tions #29-1-1: Next of Kin Birth dayparty. (TV14) (R)

FOX 4 News at Ten Nightlynews re port. (N)

PBSEF# 3 17 3 - - - 3 3 3 News (TVPG) Re port (N) (HD) The PBS NewsHour (N) (HD) Trains Around North Amer ica Mu si cian and story teller Da vid Holt traces Amer ica’s

rail road his tory. (TVG) (HD)

PBSEF30 - 3 - 3 3 3 - - - News (TVPG) Re port (N) (HD) The PBS NewsHour (N) (HD) An tiques Roadshow: Omaha

Rolex watch.An tiques Roadshow Base balljer seys. (R)

In de pend ent Lens Fans pro -test. (TV14) (R)

CWEF46 - - - 6 21 6 - - - Goldbergs

(TVPG)News (N) (HD) Bang Psy chi a -

trist.Bang (TVPG) (HD) Supergirl: Make It Reign (TVPG)

(N) (HD)Whose Line(N)

Whose Line (R)News at10pm (N) (HD)

CWEF44 9 9 9 - - - 9 9 4 Mike: Spring

BreakMike Un timelycall.

Girls (TV14) (HD) Girls (TV14) (HD) Supergirl: Make It Reign (TVPG)(N) (HD)

Whose Line(N)

Whose Line (R)Men (TVPG) (HD) Men (TVPG) (HD)

MYNEF38 11 11 11 - - - 11 11 14 Ex tra (TVPG) (N) En ter tain ment

(N)Feud (TVPG) (R) Feud (TVPG) (R) News Chan nel 8 News at

8pm (N)Law & Or der: SVU Pa tients’rights. (TV14)

Law & Or der: SVU Abuse un -cov ered. (HD)

INDEF32 12 12 12 - 38 - 4 4 12 Fam ily:

BenchedFam ily (TVPG) Bang Psy chi a -

trist.Bang (TVPG) (HD) An ger (TV14)

(HD)An ger (TV14)(HD)

Man: Adren a -line

Man Sib ling ri -valry.

Mom (TV14) (HD) Mom (TV14) (HD)

IONEF66 2 2 2 13 26 - 438 438 17 Crim i nal Minds Fa tal car

crashes. (TV14)Crim i nal Minds: Al pha MaleAcid at tacks.

Crim i nal Minds Bone crusher.(TV14) (HD)

Crim i nal Minds: In The DarkTwo unsubs.

Crim i nal Minds Ur ban vam -pire. (TV14) (HD)

WCLFEF22 22 22 22 - - - 22 22 2 Chris tian Fit -

nessMeyer (TVG) (N) Zola Levitt (TVG) The Great Awakning Love Child

(TVG)Mir a cles (TVG) Wommack

(TVG)Life Out reachRea gan (TVG)

WRXYEF49 - - - 22 44 10 - - - Meyer (TVG) (N) Watch There -

foreCross ingPaths

The Great Awakning In spi ra tionDay

Love Child(TVG)

Meyer (TVG) (N) Mir a cles (TVG) Wommack(TVG)

TLFEF50 23 23 23 - 95 - 23 23 5 Noticias (N) Noticiero Univ.

(N)La rosa de Guadalupe Fi nalfeliz. (TV14)

El rico y Lázaro Dramabíblico. (HD)

Papá a toda madre: LTC

UNIVEF62 15 15 15 - - - 15 15 6 Soy Luna Nueva vida. (HD) Sansón y Dalila Mujer

ambiciosa. (TV14)Los Mosqueteros Por lajusticia. (TV14)

Sansón y Dalila Mujerambiciosa. (TV14)

Reto 4 Elementos: Nat u ral(N) (HD)

EL

BA

C

A&E 26 26 26 26 39 50 26 26 181 60 Days In (TV14) 60 Days In (TV14) 60 Days In (TV14) David Cassidy (N) 60 Days In (TV14)

AMC 56 56 56 56 30 53 62 62 231 The Goonies(‘85)

My Cousin Vinny (‘92) aaa An in ept New York law yer de fends acousin charged with mur der in the Deep South. (R)

Dietland: Y Not With drawalsys tems. (TV14)

(:01) Un apol o getic with AishaTy ler (N)

APL 44 44 44 44 36 68 44 44 130 Yukon Men (TV14) (R) Yukon Men (TV14) (R) Yukon Men (TV14) (R) Yukon Men (TV14) (R) Yukon Men (TV14) (R)

BET 35 35 35 35 40 22 51 51 270 (5:00) Movie Movie Movie

BRAVO 68 68 68 68 254 51 65 65 185 Housewives (TV14) Housewives (TV14) Housewives (TV14) Housewives Housewives Housewives (TV14)

COM 66 66 66 66 15 27 52 52 190 The Of fice(TV14)

The Of fice(TV14)

The Of fice(TV14)

The Of fice(TV14)

The Of fice(TV14)

The Of fice(TV14)

The Of fice(TV14)

The Of fice(TV14)

The Of fice(TV14)

The Of fice(TV14)

DISC 40 40 40 40 25 43 43 43 120 Street Out laws: Cash DaysCo mes to OKC

Street Out laws: A $50,000Week end (R)

Street Out laws: Full: The DocAmend ment

Street Out laws (TV14) (N) (HD) Amer i can Chop per: MetalHealth (TVPG)

E! 46 46 46 46 27 26 46 46 196 Kardashian (TV14) E! News (N) (HD) Obsessed (‘09) aa Temp worker tries seducing employer. Obsessed

EWTN 243 243 243 12 243 17 243 243 285 News Catholics Daily Mass (TVG) (R) Journey (TVG) (N) News Rosary The World Over (R)

FOOD 37 37 37 37 183 76 88 88 164 Cupcake (TVG) (R) Cupcake (TVG) (R) Best Baker (TVG) (R) Best Baker (TVG) (N) TBA Duff Till

FREE 55 55 55 55 10 46 58 58 199 Mulan (‘98) A young woman dresses like a man and goesto war in her el derly fa ther’s place.

Fairy Tale Wed dings: Re la -tion ship Goals

(:01) Beauty and the Beast (‘91, Fan tasy) aaa A youngwoman be friends a beast-man. (G)

FX 51 51 51 51 58 49 34 34 53 Guard ians of the Gal axyTeam of mis fits.

Pa cific Rim (‘13, Ac tion) aaa Char lie Hunnam, Diego Klattenhoff. Gi ant ro bots pi loted by hu mans fight off an alien men ace threat en ing Earth.

Pa cific Rim (‘13) aaa Hu -man ity threat ened.

GSN 179 179 179 179 34 179 80 80 184 Feud Feud Feud Feud Feud Feud Feud Feud Feud Feud

HALL 5 5 5 17 137 73 86 86 240 Man Miss ingman.

Man (TVPG) (HD) Man (TVPG) (HD) Man Eve’s ad -mirer.

Man Eve’s love life.

Man Hunt ingtrip.

Mid dle (TVPG) Mid dle:Crushed

Mid dle (TVPG) Mid dle: TheLanai

HGTV 41 41 41 41 53 42 258 258 165 Love It (TVG) (R) (HD) Love It (TVG) (R) (HD) Love It (TVG) (R) (HD) Love It (TVG) (N) (HD) Hunters Hunters

HIST 81 81 81 81 33 65 126 126 128 Am. Picker (TVPG) Am. Picker (TVPG) Am. Picker (TVPG) Am. Picker (TVPG) Am. Picker (TVPG)

HSN 24 24 24 24 51 19 16 16 151 Home Clear (TVG) Kitchen (TVG) (HD) Home Clear (TVG) Home Clear (TVG) Home Clear (TVG)

KIDS NEWS SPORTS SPECIALS MOVIES

19

MONDAY

JUN. 11 EVENING MONDAY

NEVGNERAS CPCRAGPSBES PLSOIF 6 PM 6:30 7 PM 7:30 8 PM 8:30 9 PM 9:30 10 PM 10:30

EL

BA

C

LIFE 36 36 36 36 52 41 36 36 140 Grey’s Anat omy Sur gi cal in -terns. (TV14)

First Daugh ter (‘04, Com edy) ac Katie Holmes. ThePres i dent’s daugh ter falls in love. (PG)

Women (N) Women (N) Es cap ing Po lyg amy: Es cap -ing Wed lock

OWN 58 58 58 58 47 67 56 56 145 Dateline: Betrayal (R) Dateline Dark twist. Deadline (TV14) Dateline (TV14) (R) Dateline: True Lies

PRMT 57 57 57 57 29 63 54 54 54 Mom (TV14) (HD) Mom (TV14) (HD) Friends (TV14) Friends (TV14) Friends (TV14) Friends (TV14) Cops (TVPG) (R) Cops (TVPG) (R) Cops (TVPG) (N) Cops (TVPG) (R)

SYFY 67 67 67 67 253 64 55 55 180 Blood Fa ther(‘16)

Prince of Per sia: The Sands of Time (‘10) A prince is de ter mined to stop an evil no ble man’s plan to con trol time.

Na tional Trea sure: Book of Se crets (‘07, Com edy) Mys -tery be hind Lin coln’s as sas si na tion.

TBS 59 59 59 59 32 62 59 59 52 Fam Guy (TV14) Fam Guy (TV14) Fam Guy (TV14) Fam Guy (TV14) Fam Guy (TV14) Fam Guy (TV14) Fam Guy (TV14) Fam Guy (TV14) Dad Right fulowner.

Dad (TV14) (R)(HD)

TCM 65 65 65 65 65 74 169 169 230 Long Trailer(‘54)

Never the Twain Shall Meet Wealthy busi -ness man guards woman.

Pygmalion (‘38, Drama) aaac A pro fes -sor trans forms a woman. (NR)

(:45) Of Hu man Bond age (‘34) aaa Adoc tor ro mances a wait ress.

TLC 45 45 45 45 57 72 45 45 139 Say Yes Say Yes You Are (TVPG) (R) You Are: Hilary Duff You Are (TVPG) (N) You Are (TVPG) (R)

TNT 61 61 61 61 28 55 61 61 51 (4:30) The Hobbit: The Des o la tion of Smaug (‘13)aaac Bil bo faces dan gers dur ing quest.

The Hobbit: The Bat tle of the Five Ar mies (‘14, Ad ven ture) aaac Mar tin Free man.Hobbits and al lies fight for the fu ture of Mid dle Earth. (HD)

TRAV 69 69 69 69 260 66 260 260 170 Bizarre (TVPG) (R) Bizarre (TVPG) (R) Man v Food Man v Food Man v Food Man v Food Bizarre Manila food.TRUTV 63 63 63 63 50 30 60 60 183 Jokers Jokers Jokers Jokers Jokers Jokers Jokers Jokers I’m Sorry WreckedTVLND 62 62 62 62 31 54 57 57 241 M*A*S*H M*A*S*H M*A*S*H M*A*S*H Loves Ray. Loves Ray. Loves Ray. Loves Ray. Men (HD) Men (HD)

USA 34 34 34 34 22 52 35 35 50 Fam ily (TVPG) Fam ily: FlipFlop

Fam ily Ca reerday.

Fam ily: MyHero

WWE Mon day Night Raw (HD)

WE 117 117 117 117 117 117 117 117 149 Crim i nal Minds Reid’s heldcap tive. (TV14)

Crim i nal Minds Hate crimes.(TVPG) (HD)

Crim i nal Minds Killer snapsnecks. (TVPG)

Crim i nal Minds: Jones NewOr leans. (TV14)

Crim i nal Minds Ar son vic tims.(TV14) (HD)

WGN 16 16 16 19 41 11 95 95 68 M*A*S*H (TVPG) M*A*S*H (TVPG) M*A*S*H (TVPG) M*A*S*H (TVPG) M*A*S*H (TVPG) M*A*S*H (TVPG) M*A*S*H (TVPG) M*A*S*H (TVPG) Men of Honor (‘00) aaa Ablack Navy diver.

ST

RO

PS

ESPN 29 29 29 29 12 58 29 29 70 SportsCenter (N) (HD) SportsCenter (N) (HD) NBA (Live) (HD)@

2018 NCAA Baseball Championship: Super Regionals (Live) (HD)

ESPN2 30 30 30 30 6 59 30 30 74 NCAA Base ball: SuperRegionals (Live) @

2018 NCAA Baseball Championship: Super Regionals (Live) (HD) NFL Live (N) (HD)

FS1 48 48 48 48 42 69 48 48 83 NASCAR Race Hub (N) (HD) Phenoms: Ger many (N) (HD) Phenoms (N)(HD)

Phenoms:Mex ico

Phenoms:Brazil

Phenoms: Spain (N) (HD)

FSN 72 72 72 72 72 56 66 66 77 UFC Main(HD)

Mar lins LIVE! To Be An nounced Pro gram in for ma tion is un avail able atthis time.

To Be An nounced Info un -avail able.

Mar lins LIVE! Mar lins (HD)

FSSUN 38 38 38 38 45 57 38 38 76 Base ball (HD) Rays LIVE! To Be An nounced Pro gram in for ma tion is un avail able atthis time.

To Be An nounced Info un -avail able.

Rays LIVE! In side (HD)

GOLF 49 49 49 49 55 60 49 49 93 (4:00) Live from the U.S.Open (HD)

Live from the U.S. Open (N) (HD) Feherty: Brad Faxon & BillyAndrade (HD)

Live from the U.S. Open(HD)

NBCSN 71 71 71 71 54 61 42 42 90 Super High Roller PokerSe ries

Super High Roller PokerSe ries

Super High Roller PokerSe ries

Super High Roller PokerSe ries

Super High Roller PokerSe ries

SDI

K

DISN 136 136 136 136 99 45 136 136 250 Bizaard Raven BUNK’D BUNK’D Mack (N) Raven Stuck Mid. DuckTales Bizaard RavenNICK 25 25 25 25 24 44 25 25 252 Loud House Loud House Loud House Loud House Movie Friends FriendsTOON 80 80 80 80 46 20 57 87 257 Titans Titans We Bare We Bare Hill Dad (HD) Cleve. Shw Dad (HD) Burgers Burgers

SW

EN

CNBC 39 39 39 39 59 37 39 102 Mad Money (N) (HD) Shark Tank (TVPG) Shark Tank (TVPG) Shark Tank (TVPG) Shark Tank (TVPG)CNN 32 32 32 32 18 38 39 32 100 Situation Room (N) Erin Burnett (N) (HD) Cooper 360° (N) (HD) Cuomo Prime (N) CNN Tonight (N) (HD)CSPN 18 18 18 18 37 12 96 96 109 (12:00) U.S. House of Representatives U.S. House debates. (R) (HD) Public Affairs Events Political events. (R)FNC 64 64 64 64 48 71 64 64 118 Special Report (N) The Story (N) (HD) Tucker Carlson (N) Hannity (N) (HD) Ingraham Angle (N)

MSNB 83 83 83 83 185 40 82 82 103 Beat Ari Melber (N) Hardball (N) (HD) Chris Hayes (TVPG) Rachel Maddow (N) Last Word (N) (HD)SNN 6 6 6 11 - - - - - SNN Eve Eve @ 6:30 ES.TV Celebrity Headline Headline DailyMail DailyMail SNN Late SNN Late

CIS

UM

CMTV 47 47 47 47 35 24 37 37 221 Man (TVPG) (HD) Man Ed’sex-wife.

Man Vanessa’s job.

Man: Cir cle ofLife

Walk ing Tall (‘04, Ac tion) aac Dwayne John son. A man com bats drugs in his home town. (HD)

Walk ing Tall (‘04, Ac tion) Manfights crime.

MTV 33 33 33 33 23 48 33 33 210 Teen Mom 2 Teens have kids.(TVPG) (HD)

Teen Mom 2 Teens have kids.(TVPG) (HD)

Teen Mom 2 Teens have kids.(TVPG) (HD)

Teen Mom 2: Uni corn Poop(TVPG) (N) (HD)

Teen Mom: Young and Preg -nant (TV14)

VH1 50 50 50 50 43 23 50 50 217 Love & Hip Hop At lanta Agrand open ing.

Love & Hip Hop: Don’t MessWith Texas (R)

Love & Hip Hop At lanta (TV14)(N) (HD)

Bas ket ball Wives (TV14) (N)(HD)

Shaunie (TVPG) Shaunie (TVPG)

MUI

ME

RP

ENC 150 150 150 150 150 150 150 150 350(5:25) Desperado (‘95) aaaMan arrives in town to face drug lord.

(:12) X-Men: The Last Stand (‘06, Action) Hugh Jackman.A “cure” for mutants provokes Magneto’s Brotherhood towar against humanity.

Trapped in Paradise (‘94, Comedy) aac Nicolas Cage.Three brothers rob a small-town bank and try to leavebefore a snowstorm hits. (HD)

HBO 302 302 302 302 302 302 302 302 400(5:10) Yes Man (‘08) aaa Aman begins to say yes toeverything.

John Oliver(TVMA) (R) (HD)

VICE NewsTonight (TV14)

(:15) Logan (‘17, Action) In the future, Logan is caring for Professor X in asecret hideout, but his attempts to hide fail after encountering a youngmutant who is being pursued.

(:35)Succession(TVMA) (R)

HBO2 303 303 303 303 303 303 303 303 402The Hitman’s Bodyguard (‘17, Comedy) aaa RyanReynolds. A top protection agent must escort a masterassassin to a critical trial. (R)

Westworld: Kiksuya (TVMA)(HD)

Succession: Sh*t Show atthe F**k Factory (TVMA) (HD)

ProblemAreas (TVMA)(HD)

VICE (TV14)(HD)

HBOS 304 304 304 304 304 304 304 304 404DoloresClaiborne (‘95) aaa

(:50) The Zookeeper’s Wife (‘17, Drama) aaa Jessica Chastain, Daniel Brühl. When Poland is invaded by Nazis, husband and wife secretly workwith Resistance. (PG-13) (HD)

The Devil Wears Prada (‘06, Comedy) aaa MerylStreep. A young woman becomes an assistant to ademanding fashion editor. (PG-13)

MAX 320 320 320 320 320 320 320 320 420(:05) Why Him? (‘16) aaa James Franco, BryanCranston. Overprotective father learn that daughter’sboyfriend wants to propose. (R) (HD)

C.B. Strike: The Cuckoo’sCalling: Part 2 (TVMA) (R) (HD)

Lara Croft Tomb Raider: The Cradle of Life (‘03, Action)aac Laura Croft must keep the key to Pandora’s Box out of the wrong hands.

MMAX 321 321 321 321 321 321 321 321 422(4:55) The Fugitive (‘93, Action)A doctor seeks to clear hisname.

(:10) Annabelle: Creation (‘17, Horror) aaa StephanieSigman. Nun and several girls are terrorized by thevengeful spirit of a demonic doll.

Birth of the Dragon (‘17) ac Youngmartial arts expert challenges a kung fumaster to a legendary fight.

(:40)Watchmen(‘09) aaac

SHO 340 340 340 340 340 340 340 340 365(5:00) Kill Bill: Vol. 1 (‘03)aaac A woman goes on arevenge spree.

The Fourth Estate:American Carnage (TV14) (R)

I’m Dying Up Here:Between Us (TVMA) (R) (HD)

Billions: Elmsley Count(TVMA) (R) (HD)

Patrick Melrose: At Last(TVMA) (R) (HD)

TMC 350 350 350 350 350 350 350 350 385(:15) Killshot (‘08, Action) aac Mickey Rourke, DianeLane. A woman and her husband are being hunted by hitmen after witnessing a crime.

Get the Gringo (‘12, Action) aaa Acriminal must learn how to survive in atough Mexican prison. (R)

Drugstore Cowboy (‘89) aaa Leader ofgroup of drug addicts, who rob pharmacies,tries to go straight.

KIDS NEWS SPORTS SPECIALS MOVIES

20

MONDAY

JUN. 11 LATE NIGHT MONDAY

NEVGNERAS CPCRAGPSBES PLSOIF 11 PM 11:30 12 AM 12:30 1 AM 1:30 2 AM 2:30 3 AM 3:30 4 AM 4:30 5 AM 5:30

TS

AC

DA

OR

BABC EF26 - - - 7 11 7 - - - NBA FinalNews Kimmel Nightline Extra ET Mom World News News News News (N)ABC EF28 - - 17 - - - 17 17 11 NBA FinalNews Kimmel Nightline (:36) Dr. Oz World News (N) News News News NewsABC EF40 7 7 7 10 7 - - - 7 NBA FinalNews TBA Paid Celebrity Paid Justice World News (N) News News NewsCBS EF10 10 10 10 - - - 10 10 10 10 News Late Show Corden Paid Paid (:37) News (N) News 10 News 10 NewsCBS EF11 213 213 - 5 5 5 213 - News Late Show Corden Access Dr. Phil News (N) News News News (N)NBC EF* 8 8 8 - 8 - 8 8 8 News Tonight Late Night Carson Today with Doctors Early News News NewsNBC EF20 - 232 - 2 2 2 - 232 - News Tonight Late Night Carson Today with Dr. Oz (R) Early News News (N)FOX EF13 13 13 13 - 13 - 13 13 13 11 News Six Dish 11 News 30 TMZ TMZ Live FOX 13 News News 5:30FOX EF36 - - - 4 4 4 - - - News Feud TMZ Minute Mathis Paternity TMZ Live The Real News News at 5APBS EF# 3 17 3 - - - 3 3 3 Highwaymen (R) Amanpo. 100 Ind. Lens (TV14) Secrets (R) Masterpc (R) ForeveryPBS EF30 - 3 - 3 3 3 - - - TBA TBA Crossrds TBA TBA Secrets (R) Masterpc (R) ForeveryCW EF46 - - - 6 21 6 - - - Inside Goldberg Family Family Girls Girls Mike Mike Man Man Game Seinfeld Mother MotherCW EF44 9 9 9 - - - 9 9 4 Friends Friends DailyMail Rules Hill Paid Comics Paid Paid Paid Paid Paid Business Paid

MYN EF38 11 11 11 - - - 11 11 14 Seinfeld Seinfeld Dateline Cops Cops Crimes Killer Files ET Mathis ShepherdIND EF32 12 12 12 - 38 - 4 4 12 Fam Guy Fam Guy Dad Dad Cleve. Steve (HD) Jokers Mother Mother Paid Paid Supreme SupremeION EF66 2 2 2 13 26 - 438 438 17 Minds (HD) Minds (HD) Criminal Criminal Paid Paid Inspiration (TVPG)

WCLF EF22 22 22 22 - - - 22 22 2 FLC Awakning You & Me Prayer line. Real Life 700 Club Conquer. RippyWRXY EF49 - - - 22 44 10 - - - News Impact Life You & Me Prayer line. News Gaither News FitnessTLF EF50 23 23 23 - 95 - 23 23 5 Noticias Noticiero Deportivo La Fuerza María Vecinos Familia Gordo (R) Primer NoticieroUNIV EF62 15 15 15 - - - 15 15 6 Reto 4 (N) Tempestad La malquerida (TV14) Mujer Pagado Pagado Veredicto

EL

BA

C

A&E 26 26 26 26 39 50 26 26 181 60 Days In 60 Days In David (N) 60 Days In 60 Days In Paid Paid Paid PaidAMC 56 56 56 56 30 53 62 62 231 Dietland (:02) The Goonies (‘85) aaa (PG) Dietland Unapologet Badlands StoogesAPL 44 44 44 44 36 68 44 44 130 Yukon Men Yukon Men Yukon Men Yukon Men Yukon Men Yukon Men Yukon MenBET 35 35 35 35 40 22 51 51 270 (10:00) Movie Martin Martin Martin Martin Martin Martin Hte Chris Hte Chris Hte Chris J. Foxx

BRAV 68 68 68 68 254 51 65 65 185 Watch Housewives Housewives House. Below (R) Sthn Charm Paid Paid Paid PaidCOM 66 66 66 66 15 27 52 52 190 Daily Oppositn S. Park S. Park S. Park Daily Oppositn Key Peele Key Peele Key Peele Key Peele Brd City Paid PaidDISC 40 40 40 40 25 43 43 43 120 St Outlaws Am. Choppr St Outlaws St Outlaws Cooper (R) Cooper (R) Cooper (R)

E! 46 46 46 46 27 26 46 46 196 (10:30) Obsessed (‘09) News (N) Sex/City Sex/City Sex/City Sex/City Bellas (R) Bellas (R)EWTN 243 243 243 12 243 17 243 243 285 Battle WomenG Daily Mass Journey News Keeper Fatima (R) Gd Weep Rupture Church ApostolteFOOD 37 37 37 37 183 76 88 88 164 Dallas Vegas Best Baker TBA Duff Till Dallas Vegas Best Baker Guy’s ABC. Paid PaidFREE 55 55 55 55 10 46 58 58 199 700 Club Cloak (R) Cloak (R) Paid Paid 700 Club Paid Reign LifeFX 51 51 51 51 58 49 34 34 53 (10:00) Pacific Rim (‘13) Pose: Access (R) Presents Paid Paid Paid Paid Paid Paid

GSN 179 179 179 179 34 179 80 80 184 Cash Cab Cash Cab Feud Feud Chain Chain Baggage Baggage Winsanity Divided Paid Paid Paid PaidHALL 5 5 5 17 137 73 86 86 240 Golden Golden Golden Golden Frasier Frasier Frasier Frasier Frasier Frasier Cheers Cheers Lucy LucyHGTV 41 41 41 41 53 42 258 258 165 Hunters Hunters Love It (R) Hunters Hunters Hunters Hunters Love It (R) Paid Paid Paid PaidHIST 81 81 81 81 33 65 126 126 128 Swamp (R) Am. Picker Am. Picker Am. Picker Swamp (R) Paid Paid Paid PaidLIFE 36 36 36 36 52 41 36 36 140 (:02) Love Women Women Polygamy (:03) Love (:02) First Daughter (‘04) Paid PaidOWN 58 58 58 58 47 67 56 56 145 Deadline Dateline Dateline Dateline Dateline Dateline Dr. PhilPRMT 57 57 57 57 29 63 54 54 54 Cops Cops Cops Cops Cops Cops Ninja (HD) Ninja (HD) Paid Paid Paid PaidSYFY 67 67 67 67 253 64 55 55 180 National Knowing Impending disasters. Survivorz (‘17, Horror) Paid Paid Paid PaidTBS 59 59 59 59 32 62 59 59 52 Conan (N) Brooklyn Conan (R) Girls Girls Girls Girls Girls Girls Girls Married MarriedTCM 65 65 65 65 65 74 169 169 230 (:15) Romeo and Juliet (‘36) Pimpernel (‘35) (:15) A Free Soul (‘31) Home TownTLC 45 45 45 45 57 72 45 45 139 You Are (N) You Are (R) You Are (R) You Are (R) Rtrn Amish Rtrn Amish Four WeddTNT 61 61 61 61 28 55 61 61 51 Claws (R) NCIS: NO NCIS: NO NCIS: NO NCIS: NO NCIS: NO Law & Ordr

TRAV 69 69 69 69 260 66 260 260 170 Bizarre Bizarre Mn v Fd Mn v Fd Bizarre (R) Bizarre Bizarre Mn v Fd Mn v Fd Paid Paid Paid PaidTRUTV 63 63 63 63 50 30 60 60 183 Adam Adam Adam Adam Jokers Jokers Jokers Jokers Comedy Comedy Paid Paid Paid PaidTVLND 62 62 62 62 31 54 57 57 241 Queens Queens Queens Queens Men Men Younger Teachers Christine Christine Roseann Roseann Mother MotherUSA 34 34 34 34 22 52 35 35 50 American CSI (TV14) CSI (TV14) Dateline Dateline SVU (HD) SVU (HD)WE 117 117 117 117 117 117 117 117 149 Minds (HD) Minds (HD) Order: CI Order: CI Order: CI Marriage Paid Paid

WGN 16 16 16 19 41 11 95 95 68 Men Honor (‘00) Rules Rules Rules Mother Mother Mother Mother Persn Int. Paid Paid

ST

RO

PS

ESPN 29 29 29 29 12 58 29 29 70 Baseball Sports SC (N) (HD) Sports (N) Sports (N) NBA Finals (Taped) (HD) SportsESPN2 30 30 30 30 6 59 30 30 74 Sports NBA at the NFL Live (HD) E:60 (HD) SC (N) (HD) SC (HD) SC (HD)

FS1 48 48 48 48 42 69 48 48 83 MLB Whip TMZ Sprt Skip and Shannon (HD) U.S. Open Phenoms Phenoms Phenoms FIFA FilmsFSN 72 72 72 72 72 56 66 66 77 Wrld Poker To Be Announced Paid Paid Paid Paid Paid Paid Paid Paid

FSSUN 38 38 38 38 45 57 38 38 76 Baseball Focused To Be Announced Paid Paid Paid Paid Paid Paid Paid PaidGOLF 49 49 49 49 55 60 49 49 93 PGA Tour Learning Feherty Open (HD) PGA Tour Learning Live U.S. Open (HD) PGA Tour PGA Tour

NBCSN 71 71 71 71 54 61 42 42 90 Super High Super High Super High Super High Paid Paid Paid Paid Paid Paid

SW

EN

CNN 32 32 32 32 18 38 39 32 100 CNN Tonite 360° (R) Cuomo (R) CNN Tonite CNN Tonite Early (N) Early (N)FNC 64 64 64 64 48 71 64 64 118 News (N) Tucker (R) Hannity (R) Ingraham News (R) FOX-Friend FOX-Friend

MSNBC 83 83 83 83 185 40 82 82 103 11th Hour Maddow O’Donnell 11th Hour Hayes (R) 11th Hour First LookSNN 6 6 6 11 - - - - - SNN Late Celebrity Paid Paid Paid Paid Paid Paid Headline Headline Headline Headline Headline Headline

MUI

ME

RP

ENC 150 150 150 150 150 150 150 150 350 Shallows (‘16) aaa Can’t Hardly (‘98) Jet Li’s Fearless (‘06) X-Men: Last (‘06) BounceHBO 302 302 302 302 302 302 302 302 400 Successn Westworld (:35) McCain (‘18) A Cure for Wellness aaa Strange spa. Arthur (‘17)HBO2 303 303 303 303 303 303 303 303 402 Oliver The Tale Old memories. The Beguiled aaa Role Models (‘08) Everything (‘17)HBOS 304 304 304 304 304 304 304 304 404 Duplicity (‘09, Thriller) (:05) Powers (‘99) (:45) Unforgettable (‘17) Neverland (‘04)MAX 320 320 320 320 320 320 320 320 420 Color of Night (‘94) aa Chaos (‘08) Bank robber. Supremacy (‘04) (:45) Caught (‘10)

MMAX 321 321 321 321 321 321 321 321 422 (10:40) Watchmen (‘09) aaac (R) (:25) The Alamo (‘04) aac (:45) Cop Car (‘15) House DeadSHO 340 340 340 340 340 340 340 340 365 I’m Dying 4th Estate Melrose Billions (R) Hostel (‘06) aac (R) Rebel in Rye (‘17)TMC 350 350 350 350 350 350 350 350 385 Cowboy Carlito’s Way (‘93, Crime) aaac Play It to the Bone (‘99) (:05) SWF 2 (‘05) Different

KIDS NEWS SPORTS SPECIALS MOVIES

21

TUESDAY

Travel Treats

This week, as many are thinking of fun and refreshing summer vaca-tions, several new and returning TV series ride along on unusual travel excursions, ranging from a global mission of mercy and a seafaring treasure hunt to a rock legend’s outrageous family road trip and a fictional duo’s journey through time.

Premiering Sunday at 8 p.m. on Animal Planet, “Vet Gone Wild” follows Australian veterinarian Dr. Chris Brown as he helps save and treat animals in need around the world. From operating on endangered rhinos in Africa, saving sick wombats in Tasmania, freeing fur seals trapped in fishing line on Phillip Island, rescuing dogs from the meat trade in Southeast Asia and helping orphaned sloths in Costa Rica, there is no animal too big or too small that Dr. Chris won’t help.

Ever-pleased to help steer struggling restaurants onto the path to profitability, award-winning chef Gordon Ramsay steps up the pace in his state-of-the-art mobile

kitchen and command center, Hell on Wheels, on “Gordon Ram-say’s 24 Hours to Hell and Back,” premiering Wednesday at 9 p.m. on FOX. In today’s social media-driven world, everyone is an amateur food critic, and restaurants often find themselves one bad review away from shutting their doors. So, for the first time ever, Ramsay will try to bring each of these failing restaurants back from the brink of disaster – all in just 24 hours.

Wednesday at 9 p.m. on A&E, the season three premiere of “Ozzy & Jack’s World Detour” finds Kelly Osbourne enlisted to help get her dad, Ozzy, on the road while her brother, Jack, and his wife await the birth of their third child. Rock legend Ozzy is anxious to escape the stress of planning his final solo world tour, so he hatches a plan to get back in the RV and take a cross-country road trip to Florida for his first gig. Until Jack can rejoin the trip, Kelly will accompany their dad. Along the way, Jack plans stops at an explosion school in Mis-souri and a space camp in Alabama, while Kelly takes Ozzy to check out Western wear in Nashville and goat yoga in Arizona. To show Ozzy how important his music is to people across the country, Jack surpris-es his dad with unique musical

tributes including mariachi and marching bands and even a kids’ xylophone orchestra playing “Crazy Train.”

Underwater explorer Philippe Cousteau, grandson of Jacques Cousteau, and his journalist wife, Ashlan, dive into exhilarating deep-sea adventures as they examine more incredible stories of plunder and lost loot around the world on season two of “Caribbean Pirate Treasure,” premiering Wednesday at 10 p.m. on the Travel Channel. Philippe and Ashlan travel to such tropical beach destinations as Bermuda, Puerto Rico and Florida to investigate tales of legendary shipwrecks, ruthless pirates and sunken treasure that lurk beneath the surface. In the season opener, the couple heads to Ecuador where

they risk angry seas and mod-ern-day pirates to investigate the ruthless buccaneer Bartholomew Sharp, who supposedly killed 300 men in 1681 while pursuing his treasure – much of which could still be on the ocean floor.

On season four of the sci-fi thrill-er “12 Monkeys,” premiering Friday at 8 p.m. on Syfy, James Cole (Aar-on Stanford) and Dr. Cassandra Railly’s (Amanda Schull) desperate search across time to find the man responsible for the future apoca-lypse has them traveling further into the past than they have ever been before. According to legend, their only hope lies with a weapon capable of stopping “the Witness” for good, but to win the final battle and save time itself, they will have to make the ultimate sacrifice.

SPOTLIGHT ON

National Treasure: Book of Secrets6:30 p.m. on SYFYModern-day treasure hunt-er-archeologist Benjamin Franklin Gates and his team attempt to unlock the mys-tery of Abraham Lincoln’s assassination by using 18 missing pages from the di-ary of assassin John Wilkes Booth to uncover a world-wide conspiracy. af (HD)

The Ref8 p.m. on CINEAfter his partner leaves him behind during a botched burglary, a thief takes a bickering couple hostage

in their home on Christmas Eve, and he is forced to act as their marriage counselor when their nonstop arguing starts to drive him crazy. (HD)

Beat Shazam8 p.m. on FOXSome of the team compet-ing include two best friends, a grandmother and her grandson and a brother-sis-ter duo; musician Michael Bolton makes an appear-ance. af (HD)

Forged in Fire9 p.m. on HISTThe bladesmiths are chal-lenged to forge their signa-ture blades using material from drill bits and a piece of mild steel, but only two of them to progress to the final

round, where they must recreate the fatally beautiful kelewang sword of Indone-sia. af (HD)

Face Off9 p.m. on SYFYIn the first round of the Battle Royale, twelve fan-fa-vorite artists must find inspiration from real-life day jobs to create lighthearted and fun monsters as they go head-to-head in the first elimination challenge of the season. af (HD)

Cabin in the Sky10 p.m. on TCMWhen a chronic gambler is mortally shot over an out-standing debt, he receives six months of atonement for his sins thanks to the prayers of his loving,

God-fearing wife, so he must reform himself and make up for the errors of his life.

The Last Defense10:01 p.m. on ABCAn in-depth examination is taken into the case of Darlie Routier, who was sentenced to death for the murders of her two sons that she claims she didn’t commit, which leads to a contro-versial debate about the fairness of her trial. (HD)

Hunting ISIS10:03 p.m. on HISTPJ’s unit in Syria is unable to engage in heavy combat as they attempt to purge ISIS out of the city of Shadda-di; PJ leaves others behind when he returns to America.

TUESDAYHIGHLIGHTS

BY DAN RICE

The News You Want

in print and on line Call a friendly customer service representative today!

Charlotte • DeSoto • Englewood • North Port

941-206-1300

Gondolier SunVENICE

LOCAL NEWS COVER TO COVER • FLORIDA’S NO.1 WEEKLY NEWSPAPER

863-385-6155 941-207-1000

ad

no

=S

P5

09

16

22

TUESDAY

JUN. 12 EVENING TUESDAY

NEVGNERAS CPCRAGPSBES PLSOIF 6 PM 6:30 7 PM 7:30 8 PM 8:30 9 PM 9:30 10 PM 10:30

TS

AC

DA

OR

B

ABCEF26 - - - 7 11 7 - - -

ABC7 News at 6:00pm (N)

ABC WorldNews (N) (HD)

The 7 O’ClockNews (N) (HD)

En ter tain ment To night (N)

The Bachelorette (TVPG) (N) (HD) The Last De fense: DarlieRoutier: The Crime A mur dercase. (N)

ABCEF28 - - 17 - - - 17 17 11 News (N) (HD) News (N) (HD) In side (TVPG) (N) The List (HD) The Bachelorette (TVPG) (N) (HD) (:01) The Last De fense A mur -

der case. (N)

ABCEF40 7 7 7 10 7 - - - 7 News (N) News (N) (HD) News (N) News (N) The Bachelorette (TVPG) (N) (HD) (:01) The Last De fense A mur -

der case. (N)

CBSEF10 10 10 10 - - - 10 10 10

10 News ThisEve ning (N)

CBS Eve ningNews (N) (HD)

Wheel of For -tune (TVG)

Jeop ardy! (TVG)(N) (HD)

NCIS: Voices Run ner, led byodd voice, finds a body. (TVPG) (R)

Bull: Gag Or der Pro fes sorsued by dat ing app de vel oper.(TV14)

48 Hours: NCIS Real-life NCIScases are ex plored. (TV14) (HD)

CBSEF11 213 213 - 5 5 5 213 - News (N) (HD) News (N) (HD) News (N) (HD) In side (TVPG) (N) NCIS: Voices Run ner finds

body. (TVPG) (R)Bull: Gag Or der Pro fes sorsued. (TV14) (R)

48 Hours: NCIS NCIS cases.(TV14) (HD)

NBCEF* 8 8 8 - 8 - 8 8 8

News Chan nel 8 at6:00 (N)

NBC NightlyNews (N) (HD)

News Chan nel 8 at7:00 (N)

Ex tra (TVPG) (N)(HD)

Amer ica’s Got Tal ent: Au di tions 3 (TVPG) (N) (HD) World of Dance: The Qual i -fi ers 2 (TVPG) (R) (HD)

NBCEF20 - 232 - 2 2 2 - 232 - News (N) (HD) Nightly News

(N)Wheel (TVG) (HD) Jeop ardy! (TVG) Amer ica’s Got Tal ent: Au di tions 3 (TVPG) (N) (HD) World of Dance: The Qual i fi ers

2 (TVPG)

FOXEF13 13 13 13 - 13 - 13 13 13

(:59) FOX 136:00 News (N)

FOX 13 6:30News (N)

Ac cess (TVPG)(N) (HD)

TMZ (TVPG) (N) Beat Shazam: Ep i sode ThreeMi chael Bolton. (TVPG) (N) (HD)

Love Con nec tion: Ep i sodeThree (TV14) (N) (HD)

FOX 13 10:00 News The topnews sto ries are up dated. (N)(HD)

FOXEF36 - - - 4 4 4 - - - FOX 4 News at Six Lo cal

news; weather. (N)Feud (TVPG) (R) Feud (TVPG) (R) Beat Shazam Mi chael Bolton.

(TVPG) (N)Love Con nec tion: Ep i sodeThree (TV14)

FOX 4 News at Ten Nightlynews re port. (N)

PBSEF# 3 17 3 - - - 3 3 3 News (TVPG) Re port (N) (HD) The PBS NewsHour (N) (HD) Benise: Fuego! Spirit of Spain (TVG) (N) (HD) Mannheim Steam roller 30/40 Live! Home

show. (TVG) (R) (HD)

PBSEF30 - 3 - 3 3 3 - - - News (TVPG) Re port (N) (HD) The PBS NewsHour (N) (HD) Civ i li za tions: Par a dise on

Earth (TVPG) (N)Amer i can Ex pe ri ence: Sum -mer of Love (R)

Frontline: Life on Pa role Pa rol -ees’ lives. (R)

CWEF46 - - - 6 21 6 - - - Goldbergs

(TVPG)News (N) (HD) Bang (TVPG) (HD) Bang (TVPG) (HD) The Flash: Luck Be a Lady

Bad luck. (R)The 100: Red Queen Bunkerthreat ened. (R)

News at10pm (N) (HD)

CWEF44 9 9 9 - - - 9 9 4 Mike Play ing

nice.Mike (TV14) (HD) Girls (TV14) (HD) Girls (TV14) (HD) The Flash: Luck Be a Lady

Bad luck. (R)The 100: Red Queen Bunkerthreat ened. (R)

Men (TVPG) (HD) Men (TVPG) (HD)

MYNEF38 11 11 11 - - - 11 11 14 Ex tra (TVPG) (N) En ter tain ment

(N)Feud (TVPG) (R) Feud (TVPG) (R) News Chan nel 8 News at

8pm (N)The X-Files Alien sym bols.(TV14)

The X-Files Scully to the res -cue (TV14)

INDEF32 12 12 12 - 38 - 4 4 12 Fam ily (TVPG) Fam ily: Ha -

waiiBang (TVPG) (HD) Bang (TVPG) (HD) An ger Dis trac -

tions.An ger Newclinic.

Man (TVPG) (HD) Man An i malrights.

Mom (TV14) (HD) Mom (TV14) (HD)

IONEF66 2 2 2 13 26 - 438 438 17 Crim i nal Minds Rail road killer.

(TV14) (HD)Crim i nal Minds Reid’s mem o -ries. (TV14)

Crim i nal Minds Reid’s child -hood. (TV14)

Crim i nal Minds: Mas ter pieceSe rial killer.

Crim i nal Minds: 52 PickupPickup art ist.

WCLFEF22 22 22 22 - - - 22 22 2 Chris tian Fit -

nessMeyer (TVG) (N) Rhema (TVG) The Great Awakning Ex cel lence Roth (TVG) Wommack

(TVG)Perry (TVG) (N) Watch There -

fore

WRXYEF49 - - - 22 44 10 - - - Meyer (TVG) (N) Sav ing the Real Life (TVPG) The Great Awakning Ac tion For LifeNews (TVG) Meyer (TVG) (N) Jeffress (TVG) Wommack

(TVG)

TLFEF50 23 23 23 - 95 - 23 23 5 Noticias (N) Noticiero Univ.

(N)La rosa de Guadalupe Fi nalfeliz. (TV14)

El rico y Lázaro Dramabíblico. (HD)

La bella y las bestias (TV14)(N) (HD)

Por amar sin ley Bufete deabogados. (HD)

UNIVEF62 15 15 15 - - - 15 15 6 Soy Luna Nueva vida. (HD) Sansón y Dalila Mujer

ambiciosa. (TV14)Drug Wars(TV14)

Drug Wars(TV14)

Sansón y Dalila Mujerambiciosa. (TV14)

Reto 4 Elementos: Nat u ral(N) (HD)

EL

BA

C

A&E 26 26 26 26 39 50 26 26 181 Intervention (TV14) Intervention (TV14) Intervention (TV14) Intervention (TV14) Intervention (TV14)

AMC 56 56 56 56 30 53 62 62 231 (5:00) Fan tas tic Four (‘05) Mu tated as tro -nauts fight an evil ge nius.

I Am Num ber Four (‘11) Alex Pettyfer. A group of eight teen age aliens liv -ing on Earth are chased by dif fer ent aliens.

HUMANS Max’s con se -quences. (TV14) (N)

APL 44 44 44 44 36 68 44 44 130 Rvr Mnstrs (TVPG) Wild Deadly snake. Wild Palau trip. (HD) River (N) (HD) Rvr Mnstrs (TVPG)

BET 35 35 35 35 40 22 51 51 270 (4:30) Movie (:35) Movie In Con tempt Out spo ken at tor -ney. (TV14)

BRAVO 68 68 68 68 254 51 65 65 185 Listing NY Housewives Below (TV14) (R) Below Deck (TV14) Below Deck (TV14) Listing NY (TVPG) (N)

COM 66 66 66 66 15 27 52 52 190 The Of fice(TV14)

The Of fice(TV14)

The Of fice(TV14)

The Of fice(TV14)

Drunk Hist(TV14)

Drunk Hist(TV14)

Drunk Hist(TV14)

Drunk Hist(TV14)

Drunk Hist(TV14)

Drunk Hist:Sex

DISC 40 40 40 40 25 43 43 43 120 Dead li est Catch: Clash ofKings King crab.

Dead li est Catch Fish inggrounds. (TV14) (R)

Dead li est Catch: On Deck(TV14) (N) (HD)

Dead li est Catch: Chas ing theDream (N)

Ex pe di tion Un known: Na zis in Ar gen tina

E! 46 46 46 46 27 26 46 46 196 Kardashian (TV14) E! News (N) (HD) Botched Dented chin. Botched (TV14) (R) Botched (TV14) (R)

EWTN 243 243 243 12 243 17 243 243 285 News Real Life Daily Mass (TVG) (R) Angelica (TVG) News Rosary Fr. Pacwa Long Ride

FOOD 37 37 37 37 183 76 88 88 164 Chopped (TVG) (R) Chopped (TVG) (R) Chopped (TVG) (R) Chopped (TVG) (N) Chopped (TVG) (R)

FREE 55 55 55 55 10 46 58 58 199 Beauty and the Beast (‘91, Fan tasy) Paige O’Hara. Ayoung woman be friends a beast-man.

The Bold Type: Fem i nist Army (TV14) (N)

The Bold Type: Rose Col oredGlasses (N)

Fairy Tale Wed dings: Re la -tion ship Goals

FX 51 51 51 51 58 49 34 34 53 Ride Along 2 (‘16, Com edy) aac Ice Cube, Kevin Hart.James and Ben Bar ber go to Mi ami.

Daddy’s Home (‘15, Com edy) aaa Will Ferrell. Manbat tles to win ap proval of fam ily. (PG-13)

Le gion: Chap ter 19 Da vidfights fu ture. (N)

GSN 179 179 179 179 34 179 80 80 184 Feud Feud Feud Feud Feud Feud Feud Feud Feud Feud

HALL 5 5 5 17 137 73 86 86 240 Man (TVPG) (HD) Man (TVPG) (HD) Man:Ping-Pong

Man (TVPG) (HD) Man (TVPG) (HD) Man: Hal low -een

Mid dle (TVPG) Mid dle (TVPG) Mid dle (TVPG) Mid dle (TVPG)

HGTV 41 41 41 41 53 42 258 258 165 Fixer Uppr (TVG) (R) Fixer Uppr (TVG) (R) Fixer Uppr (TVG) (R) Good Bones (TVG) Hidden Hunters

HIST 81 81 81 81 33 65 126 126 128 Forged in (TVPG) (R) Forged in (TVPG) (R) Forged in (TVPG) (N) Forged in Drill bits. Hunting (TVMA) (N)

HSN 24 24 24 24 51 19 16 16 151 Fashion (TVG) (HD) Fashion (TVG) (HD) Fashion (TVG) (HD) Jewelry Clearance Jewelry Clearance

KIDS NEWS SPORTS SPECIALS MOVIES

23

TUESDAY

JUN. 12 EVENING TUESDAY

NEVGNERAS CPCRAGPSBES PLSOIF 6 PM 6:30 7 PM 7:30 8 PM 8:30 9 PM 9:30 10 PM 10:30

EL

BA

C

LIFE 36 36 36 36 52 41 36 36 140 Love at First FlightCross-coun try love.

Mar ried at First Sight Mar ry ing strang ers.

Mar ried (TV14) Mar ried (TV14) Mar ried at First Sight Mar ry ing strang ers.

Love at First FlightCross-coun try love.

OWN 58 58 58 58 47 67 56 56 145 Undr. Boss (TVPG) Undr. Boss (TV14) Haves (TV14) (R) (HD) Haves (TV14) (N) (HD) Haves (TV14) (R) (HD)

PRMT 57 57 57 57 29 63 54 54 54 Mom (TV14) (HD) Mom (TV14) (HD) Friends (TV14) Friends (TV14) Friends (TV14) Friends (TV14) Friends (TV14) Friends (TV14) The Day Af ter To mor rowGlobal warm ing.

SYFY 67 67 67 67 253 64 55 55 180 Know ing (‘09)aac

Na tional Trea sure: Book of Se crets (‘07, Com edy) aaa NicolasCage. Mys tery be hind Lin coln’s as sas si na tion. (PG)

Face Off Fun mon sters.(TVPG) (N) (HD)

Futurama(TVPG)

Futurama(TVPG)

TBS 59 59 59 59 32 62 59 59 52 Fam Guy (TV14) Fam Guy (TV14) Bang (TVPG) (HD) Bang (TVPG) (HD) Bang (TVPG) (HD) Bang (TVPG) (HD) Bang (TVPG) (HD) Bang On linecritic.

Bang (TVPG) (HD) Bang (TVPG) (HD)

TCM 65 65 65 65 65 74 169 169 230 Take Me Out to the Ball Game (‘49, Mu si cal) aac Abase ball team is bought by a woman.

On the Town Three sail ors spend their shore leave en joy -ing the sights in New York City.

Cabin in the Sky (‘43) aaaA mu si cal fa ble.

TLC 45 45 45 45 57 72 45 45 139 Say Yes Say Yes Wild Life (TVPG) (R) Little Ppl (TVPG) (N) Little Ppl (TVPG) (N) Our Wild Life (TVPG)

TNT 61 61 61 61 28 55 61 61 51 The Hun ger Games: Mockingjay - Part 2 (‘15, Ad ven ture) aaa Katniss and friendsto lib er ate cit i zens of Panem and kill Pres i dent Snow.

An i mal King dom: The Cen terWill Hold (N)

An i mal King dom: The Cen terWill Hold (R)

TRAV 69 69 69 69 260 66 260 260 170 Bizarre Austin food. Bizarre (TVPG) (R) Bizarre (TVPG) (R) Zimmern Zimmern Bizarre BizarreTRUTV 63 63 63 63 50 30 60 60 183 Jokers Jokers Jokers Jokers Jokers Jokers Jokers Jokers Jokers JokersTVLND 62 62 62 62 31 54 57 57 241 M*A*S*H M*A*S*H M*A*S*H M*A*S*H Loves Ray. Loves Ray. Loves Ray. Loves Ray. Younger Teachers

USA 34 34 34 34 22 52 35 35 50 Fam ily Fam ilyRV.

Fam ily (TVPG) Fam ily (TVPG) Fam ily: FirstDays !

WWE SmackDown (Live) (HD) Chrisley (TV14)(N)

Cromarties(TV14)

WE 117 117 117 117 117 117 117 117 149 Law & Or der Chro mo somemat ters. (TV14)

Law & Or der Rus sian bridekills. (TV14)

Law & Or der: Golden YearsTragic ne glect.

Law & Or der: Snatched Mil -lion aire woes.

Law & Or der: Breeder Adop -tion scam. (HD)

WGN 16 16 16 19 41 11 95 95 68 Cops (TVPG) (HD) Cops (TVPG) (HD) Cops (TVPG) (HD) Train ing Day (‘01, Drama) aaac A rookie po lice of fi cer rides with atrain ing of fi cer who makes his own rules. (R)

100 Code (TVMA) (N) (HD)

ST

RO

PS

ESPN 29 29 29 29 12 58 29 29 70 SportsCenter (N) (HD) SportsCenter(HD) @

MLB Baseball: New York Mets at Atlanta Braves from SunTrust Park (Live) (HD) SportsCenter(HD)

ESPN2 30 30 30 30 6 59 30 30 74 Horn (HD) In ter rup tion(HD)

Women’s Int’l Soc cer: China at United States fromFirstEnergy Sta dium in Cleve land (Live)

ESPN FC Spe cial (N) (HD) NBA: The Jump (N) (HD)

FS1 48 48 48 48 42 69 48 48 83 NASCAR Race Hub (N) (HD) Phenoms: Eng land (N) (HD) Phenoms (N)(HD)

Phenoms: Rus sia (N) (HD)

FSN 72 72 72 72 72 56 66 66 77 (5:00) UFC Re loaded (HD) World Poker Tour: King ofthe Club (HD)

Golf Life (HD) Mar lins LIVE! To Be An nounced Info un -avail able.

FSSUN 38 38 38 38 45 57 38 38 76 In side (HD) Rays LIVE! To Be An nounced Pro gram in for ma tion is un avail able atthis time.

To Be An nounced Info un -avail able.

Rays LIVE! In side (HD)

GOLF 49 49 49 49 55 60 49 49 93 Feherty: Brad Faxon & BillyAndrade (HD)

Live from the U.S. Open (N) (HD) Live from the U.S. Open(HD)

NBCSN 71 71 71 71 54 61 42 42 90 Mecum Auto Auc tions: Hous ton Bid ders head to Texas for a three-day event to bid on clas sic ve hi cles like a 2008 Porsche Cayman S, 1971 FordMus tang Con vert ible and 1972 Chevy Camaro Z28. (R)

SDI

K

DISN 136 136 136 136 99 45 136 136 250 Bizaard Raven BUNK’D BUNK’D Mack (R) Raven Stuck Mid. DuckTales Big Hero 6 RavenNICK 25 25 25 25 24 44 25 25 252 Loud House Loud House Loud House Loud House Full House Full House Full House Full House Friends FriendsTOON 80 80 80 80 46 20 57 87 257 Titans Titans We Bare We Bare Hill Dad (HD) Cleve. Shw Dad (HD) Burgers Burgers

SW

EN

CNBC 39 39 39 39 59 37 39 102 Mad Money (N) (HD) Shark Tank (TVPG) Shark Tank (TVPG) Shark Tank (TVPG) The Profit (TVPG)CNN 32 32 32 32 18 38 39 32 100 Situation Room (N) Erin Burnett (N) (HD) Cooper 360° (N) (HD) Cuomo Prime (N) CNN Tonight (N) (HD)CSPN 18 18 18 18 37 12 96 96 109 (10:00) U.S. House of Representatives U.S. House debates. (R) (HD) Politics & Public Policy Today (R) (HD)FNC 64 64 64 64 48 71 64 64 118 Special Report (N) The Story (N) (HD) Tucker Carlson (N) Hannity (N) (HD) Ingraham Angle (N)

MSNB 83 83 83 83 185 40 82 82 103 Beat Ari Melber (N) Hardball (N) (HD) Chris Hayes (TVPG) Rachel Maddow (N) Last Word (N) (HD)SNN 6 6 6 11 - - - - - SNN Eve Eve @ 6:30 ES.TV Celebrity Paid Headline DailyMail DailyMail SNN Late SNN Late

CIS

UM

CMTV 47 47 47 47 35 24 37 37 221 Man (TVPG) (HD) Last Man Stand ing Man’sworld changes.

Man (TVPG) (HD) CMT Mu sic CMT pres ents mu sic vid eos from some of the hot test stars in coun try mu sic. (TVPG) (HD)

MTV 33 33 33 33 23 48 33 33 210 Teen Mom 2 Teens have kids.(TVPG) (HD)

Jer sey Shore: Fam ily Va ca -tion (TV14)

Jer sey Shore: Fam ily Va ca -tion (TV14)

Jer sey Shore: Fam ily Va ca -tion (TV14)

The Chal lenge: Champs vs.Stars (TV14)

VH1 50 50 50 50 43 23 50 50 217 Bas ket ball Wives (TV14) (R)(HD)

Love & Hip Hop At lanta Agrand open ing.

Love & Hip Hop: Don’t MessWith Texas

Love & Hip Hop At lanta (TV14)(R) (HD)

Bas ket ball Wives (TV14) (R)(HD)

MUI

ME

RP

ENC 150 150 150 150 150 150 150 150 350(:53) Down to Earth (‘01) An amateur blackcomic returns to Earth in the body of awealthy white bigot.

(:23) I Think I Love My Wife (‘07, Comedy)aac Chris Rock. A man is tempted tohave an affair. (R) (HD)

Legally Blonde (‘01) A frivolous collegestudent gets serious about law when sheenrolls in Harvard.

(:39) Can’tHardly Wait(‘98)

HBO 302 302 302 302 302 302 302 302 400(4:55) The FullMonty (‘97)

Real Time with Bill Maher(TVMA) (R) (HD)

VICE NewsTonight (TV14)

War for the Planet of the Apes (‘17, Action) aaa Andy Serkis, Woody Harrelson. An ape leader may yield to his dark instincts in order to defeatthe humans. (PG-13) (HD)

ProblemAreas (TVMA) (R)

HBO2 303 303 303 303 303 303 303 303 402(4:55) Alien: Covenant (‘17)aaa Spaceship investigatessignal. (R)

Westworld: Kiksuya (TVMA)(HD)

Real Time with Bill Maher(TVMA) (HD)

John Oliver(TVMA) (HD)

ProblemAreas (TVMA)(HD)

Succession: Sh*t Show atthe F**k Factory (TVMA) (HD)

HBOS 304 304 304 304 304 304 304 304 404(5:10) King Arthur: Legend ofthe Sword (‘17) Changeddestiny.

(:20) Going in Style (‘17, Comedy) aaa MorganFreeman. After losing their pensions, three retired lifelongfriends decide to rob bank. (HD)

The Tale (‘18, Drama) Laura Dern, Isabelle Nélisse. Aseries of calls unearths old memories from childhood for adocumentarian. (NR) (HD)

MAX 320 320 320 320 320 320 320 320 420(5:50) Maverick (‘94, Comedy) aaa Mel Gibson. A craftygambler in the Old West must raise enough money to enter a tournament. (PG) (HD)

The Ref (‘94, Comedy) aaa Denis Leary. A thief takes a bickering couple hostage onChristmas Eve. (R)

(:40) Striptease (‘96) ac A mom strippingto get cash for a custody fight falls into ablackmail scheme.

MMAX 321 321 321 321 321 321 321 321 422(5:35) My Little Eye (‘02) aacTeens sign up for an evil realityshow.

(:15) Along Came a Spider (‘01, Thriller) Morgan Freeman. A police profiler helps a Secret Service agent find a U.S.Senator’s daughter.

Hulk (‘03, Science Fiction) aa Eric Bana, JenniferConnelly. A lab accident causes a scientist to transforminto a destructive green monster.

SHO 340 340 340 340 340 340 340 340 365Ghost in theShell (‘17)aaa

Pirates of the Caribbean: Dead Man’s Chest (‘06, Action) aaaJohnny Depp, Orlando Bloom. A devious pirate tries to avoid paying hisdebt to a cursed sea captain. (PG-13)

Patrick Melrose: At Last(TVMA) (R) (HD)

Billions: Elmsley Count(TVMA) (R) (HD)

TMC 350 350 350 350 350 350 350 350 385Don’t KnockTwice (‘17)aa

Encino Man (‘92) aac Two high schooloutcasts dig up a block of ice containing apreserved caveman.

The Babadook (‘14) aaa Mom rids eerie story book scaring her kids, but unleashes a sinister presence.

Personal Shopper (‘16) aaa Womanmakes effort to make contact with recentlydeceased twin brother.

KIDS NEWS SPORTS SPECIALS MOVIES

24

TUESDAY

JUN. 12 LATE NIGHT TUESDAY

NEVGNERAS CPCRAGPSBES PLSOIF 11 PM 11:30 12 AM 12:30 1 AM 1:30 2 AM 2:30 3 AM 3:30 4 AM 4:30 5 AM 5:30

TS

AC

DA

OR

BABC EF26 - - - 7 11 7 - - - News Kimmel Nightline Extra ET Mom World News (N) News News News (N)ABC EF28 - - 17 - - - 17 17 11 News Kimmel Nightline (:07) Dr. Oz Paid World News (N) News News News NewsABC EF40 7 7 7 10 7 - - - 7 News Kimmel Nightline Paid Celebrity Paid Justice World News (N) News News NewsCBS EF10 10 10 10 - - - 10 10 10 10 News Late Show Corden Paid Paid (:37) News (N) News 10 News 10 NewsCBS EF11 213 213 - 5 5 5 213 - News Late Show Corden Access Dr. Phil News (N) News News News (N)NBC EF* 8 8 8 - 8 - 8 8 8 News Tonight Late Night Carson Today with Doctors Early News News NewsNBC EF20 - 232 - 2 2 2 - 232 - News Tonight Late Night Carson Today with Dr. Oz (R) Early News News (N)FOX EF13 13 13 13 - 13 - 13 13 13 11 News Six Dish 11 News 30 TMZ TMZ Live FOX 13 News News 5:30FOX EF36 - - - 4 4 4 - - - News Feud TMZ Minute Mathis Paternity TMZ Live The Real News News at 5APBS EF# 3 17 3 - - - 3 3 3 Metabolism (TVG) (R) Am. Exper. Frontline Ind. Lens (TV14) Forevery AntiquesPBS EF30 - 3 - 3 3 3 - - - TBA TBA Legacy Am. Exper. Frontline Ind. Lens (TV14) Forevery AntiquesCW EF46 - - - 6 21 6 - - - Inside Goldberg Family Family Girls Girls Mike Mike Man Man Game Seinfeld Mother MotherCW EF44 9 9 9 - - - 9 9 4 Friends Friends DailyMail Rules Hill Paid Comics Paid Paid Paid Paid Paid Business Paid

MYN EF38 11 11 11 - - - 11 11 14 Seinfeld Seinfeld Dateline Cops Cops Crimes Killer Files ET Mathis ShepherdIND EF32 12 12 12 - 38 - 4 4 12 Fam Guy Fam Guy Dad Dad Cleve. Steve (HD) Jokers Mother Mother Paid Paid Supreme SupremeION EF66 2 2 2 13 26 - 438 438 17 Private Private Private Private Paid Paid Inspiration (TVPG)

WCLF EF22 22 22 22 - - - 22 22 2 Purpose Awakning You & Me Prayer line. CTNSpec 700 Club R. Fields RippyWRXY EF49 - - - 22 44 10 - - - Christ Kolenda Life You & Me Prayer line. News Gaither News FitnessTLF EF50 23 23 23 - 95 - 23 23 5 Noticias Noticiero Deportivo La Fuerza María Vecinos Familia Gordo (R) Primer NoticieroUNIV EF62 15 15 15 - - - 15 15 6 Reto 4 (N) Laura (HD) La malquerida (TV14) Mujer Pagado Pagado Veredicto

EL

BA

C

A&E 26 26 26 26 39 50 26 26 181 Intervent Intervent Intervent Intervent Intervent Paid Paid Paid PaidAMC 56 56 56 56 30 53 62 62 231 (:01) I Am Number Four (‘11) Preacher: Pilot Preacher Preacher Stooges StoogesAPL 44 44 44 44 36 68 44 44 130 Jeremy (R) Jeremy (R) Rvr Mnstrs River (R) Islands Mungo (R) Mungo (R)BET 35 35 35 35 40 22 51 51 270 Contempt Martin Martin Martin Martin Martin Martin Martin Martin Hte Chris Hte Chris Hte Chris J. Foxx

BRAV 68 68 68 68 254 51 65 65 185 Watch Below (R) Listing NY (R) Below (R) Listing NY Paid Paid Paid PaidCOM 66 66 66 66 15 27 52 52 190 Daily Oppositn S. Park S. Park S. Park Daily Oppositn Key Peele Key Peele Key Peele Key Peele Brd City Paid PaidDISC 40 40 40 40 25 43 43 43 120 Dead. Ctch Exp Unknwn Dead. Ctch Dead. Ctch Diesel (HD) Diesel (HD) Diesel (HD)

E! 46 46 46 46 27 26 46 46 196 News (N) Sex/City Sex/City Sex/City Sex/City Sex/City Sex/City Sex/City Sex/City Kardashian KardashianEWTN 243 243 243 12 243 17 243 243 285 Lng Ride WomenG Daily Mass Angelica News Armenia Real Life (:50) Papal Aud. Genesis He DaredFOOD 37 37 37 37 183 76 88 88 164 Chopped Chopped Chopped Chopped Chopped Cooks/Cons Paid PaidFREE 55 55 55 55 10 46 58 58 199 700 Club The Boxtrolls (‘14) aaa Paid Paid 700 Club Paid Paid Reign LifeFX 51 51 51 51 58 49 34 34 53 Legion (R) Legion (TVMA) Legion (R) Things Paid Paid Paid Paid Paid Paid

GSN 179 179 179 179 34 179 80 80 184 Cash Cab Cash Cab Feud Feud Chain Chain Baggage Baggage Winsanity Divided Paid Paid Paid PaidHALL 5 5 5 17 137 73 86 86 240 Golden Golden Golden Golden Frasier Frasier Frasier Frasier Frasier Frasier Cheers Cheers Lucy LucyHGTV 41 41 41 41 53 42 258 258 165 Hunters Hunters Good Bones Hidden Hunters Hunters Hunters Fixer Uppr Paid Paid Paid PaidHIST 81 81 81 81 33 65 126 126 128 Forged in Forged in Hunting Forged in Forged in Paid Paid Paid PaidLIFE 36 36 36 36 52 41 36 36 140 (:17) Love Married Married Married (:03) Love (:18) Love Paid Paid Paid PaidOWN 58 58 58 58 47 67 56 56 145 Haves (R) Haves (R) Haves (R) Undr. Boss Dateline Dateline Dr. PhilPRMT 57 57 57 57 29 63 54 54 54 (10:00) Day After (‘04) Ninja (HD) Ninja (HD) Ninja (HD) Paid Paid Paid PaidSYFY 67 67 67 67 253 64 55 55 180 Futurama Futurama Futurama Futurama Futurama Futurama Futurama Futurama Pegasus vs. Chimera a Face OffTBS 59 59 59 59 32 62 59 59 52 Conan (N) Drop Mic Conan (R) New Girl New Girl New Girl New Girl Girls Girls Girls Married MarriedTCM 65 65 65 65 65 74 169 169 230 In the Sky Strike Up the Band (‘40) (:15) Meet St. Louis (‘44) (:15) Good News (‘47)TLC 45 45 45 45 57 72 45 45 139 Little Ppl Wild Life Little Ppl Wild Life Rtrn Amish (TV14) (R) Four WeddTNT 61 61 61 61 28 55 61 61 51 Claws (R) Law & Ordr Law & Ordr Law & Ordr Five-0 (HD) Five-0 (HD) Law & Ordr

TRAV 69 69 69 69 260 66 260 260 170 Bizarre Bizarre Zimmern Zimmern Bizarre Bizarre Bizarre Bizarre Bizarre (R) Paid Paid Paid PaidTRUTV 63 63 63 63 50 30 60 60 183 Jokers Jokers Jokers Jokers Jokers Jokers Jokers Jokers Comedy Comedy Paid Paid Paid PaidTVLND 62 62 62 62 31 54 57 57 241 Queens Queens Queens Queens Younger Teachers Ray. Ray. Christine Christine Roseann Roseann Mother MotherUSA 34 34 34 34 22 52 35 35 50 Family Family Family Family Chrisley Cromart. Dateline Dateline (:01) SVU SVU (HD)WE 117 117 117 117 117 117 117 117 149 Law & Ordr Law & Ordr Order: CI Order: CI Order: CI Marriage Paid Paid

WGN 16 16 16 19 41 11 95 95 68 Cops Cops Cops Cops 100 Code Mother Mother Mother Mother Persn Int. Paid Paid

ST

RO

PS

ESPN 29 29 29 29 12 58 29 29 70 Sports (N) SC (N) (HD) Sports (N) Sports (N) Sports SC (HD) SportsESPN2 30 30 30 30 6 59 30 30 74 NFL Live Horn Interruptn First Take (HD) MLB Baseball (Taped) SC (N) (HD)

FS1 48 48 48 48 42 69 48 48 83 MLB Whip TMZ Sprt Skip and Shannon (HD) Phenoms Phenoms (HD) Phenoms PhenomsFSN 72 72 72 72 72 56 66 66 77 TBA TBA Marlins Marlins To Be Announced Paid Paid Paid Paid

FSSUN 38 38 38 38 45 57 38 38 76 Cape Cod Baseball To Be Announced Paid Paid Paid Paid Paid Paid Paid PaidGOLF 49 49 49 49 55 60 49 49 93 Live U.S. Open (HD) Live from the U.S. Open (HD) Live U.S. Open (HD)

NBCSN 71 71 71 71 54 61 42 42 90 Mecum (R) Mecum Auto Auctions: Houston (R) Paid Paid Paid Paid Paid Paid

SW

EN

CNN 32 32 32 32 18 38 39 32 100 CNN Tonite 360° (R) Cuomo (R) CNN Tonite CNN Tonite Early (N) Early (N)FNC 64 64 64 64 48 71 64 64 118 News (N) Tucker (R) Hannity (R) Ingraham News (R) FOX-Friend FOX-Friend

MSNBC 83 83 83 83 185 40 82 82 103 11th Hour Maddow O’Donnell 11th Hour Hayes (R) 11th Hour First LookSNN 6 6 6 11 - - - - - SNN Late Celebrity Paid Paid Paid Paid Paid Paid Headline Headline Headline Headline Headline Headline

MUI

ME

RP

ENC 150 150 150 150 150 150 150 150 350 Can’t Hardly (‘98) (:23) Bough (‘16) (:11) Major League (‘89) Off Air (:50) Blonde (‘01)HBO 302 302 302 302 302 302 302 302 400 Succession Fahrenheit 451 (:45) Dolores Claiborne (‘95) Westworld DeepwaterHBO2 303 303 303 303 303 303 303 303 402 Girls Trip (‘17, Comedy) (:05) Chicago (‘03) aaa Westworld Die Hard A lone hero. (R)HBOS 304 304 304 304 304 304 304 304 404 Under the Tuscan Sun The House (‘17) (:25) Wilson (‘17) (:05) Monster’s Ball (‘02)MAX 320 320 320 320 320 320 320 320 420 StripteaseC.B Strike (:40) Public Enemies (‘09) aaa The Ghost Writer (‘10) Reign Fire

MMAX 321 321 321 321 321 321 321 321 422 Kiss Kiss Bang (‘05) (R) Sherlock Holmes (‘09) About Time Time travel. OrangeSHO 340 340 340 340 340 340 340 340 365 4th Estate I’m Dying Office Christmas Party Silent Hill (‘06, Horror) The HostTMC 350 350 350 350 350 350 350 350 385 Shopper The Girl on the Train Til Sex Us Part Punisher: War Grandmas (‘17)

KIDS NEWS SPORTS SPECIALS MOVIES

25

Apollo 136 p.m. on SHOWWhen a sudden, disastrous explosion severely cripples the Apollo 13 spacecraft during its lunar mission, the astronauts aboard the ves-sel must overcome a series of catastrophes with the help of Mission Control if they hope to return to Earth safely. (HD)

MasterChef8 p.m. on FOXGordon Ramsay demon-strates the proper technique to break down a crab, which the contestants must suc-cessfully replicate, lest they face the elimination chal-lenge that will challenge

them to recreate Ramsay’s signature Crab Benedict dish. ab (HD)

A Fistful of Dollars8 p.m. on TCMIn the Old West, a mysteri-ous stranger with no name and a clouded past wanders into a border town, where two families locked in a bitter land battle become pawns in his scheme to make a profit off the trou-bles of both sides. ab

Vantage Point8:30 p.m. on SHOWWhile in Spain giving a public speech on terror the U.S. President is shot and a bomb explodes moments later, and Secret Service agents spring into action to find video footage and witnesses of the incident

to track down the people responsible. (HD)

Gordon Ramsay’s 24 Hours to Hell and Back9 p.m. on FOXCelebrity chef Gordon Ramsay travels to Congers, N.Y., where he visits a fami-ly-owned Italian restaurant called Bella Gianna’s that is in desperate need of improvement, but he has only 24 hours to fix both the restaurant and the owner’s temper. ab (HD)

The Expanse9 p.m. on SYFYHolden looks into the past, present and future; Melba finds her mission could be put in jeopardy when a ghost from her past ap-pears; Bobbie finds it hard to trust an old friend as she

enters uncharted territory with her group. ab (HD)

Six10 p.m. on HISTMichael is given one final opportunity by Gina to re-veal any and all information related to his connection to the prince; Jackie resorts to desperate measures in order to ensure her family’s safety. (HD)

Caribbean Pirate Treasure10 p.m. on TRAVPhilippe and Ashlan Cous-teau journey to Ecuador, in South America, in order to search for the lost treasure of the buccaneer Bar-tholomew Sharpe, which takes them to the Gulf of Guayaquil and the island known as Isla del Muerto, or Dead Man’s Island. (HD)

WEDNESDAYHIGHLIGHTS

WEDNESDAY

SUDOKU

solutionFILL IN THE PUZZLE GRID SO THAT EVERY ROW, EVERY COLUMN, AND EVERY 3X3 BOX CONTAINS THE DIGITS 1 THROUGH 9.

MOMENTS IN TIMEOn June 13, 1895, Emile Levassor drives a Panhard et Levassor car with

a two-cylinder, 750-rpm, four-horsepower engine to victory in the world’s first real automobile race. He completed the 732-mile course in just under 49 hours, at a then-impressive speed of about 15 mph.

On June 12, 1940, Edsel Ford agrees to manufacture 9,000 Rolls-Royce-designed engines to be used in British and U.S. airplanes in World War II. A biography about Edsel’s father, Henry, later revealed that Henry had already accepted a contract to work with the German government. He eventually reversed his position.

231 S. Ridgewood (Downtown Sebring)

•Furniture • Antiques • Art • Sportswear • Jewelry • Music/stereo Equip • Collectibles • Home/Avon Products •Tools • Sports/golf equip & MORE • OPEN 9-5 Thu-Sat

adno

=357

3378

26

WEDNESDAY

JUN. 13 EVENING WEDNESDAY

NEVGNERAS CPCRAGPSBES PLSOIF 6 PM 6:30 7 PM 7:30 8 PM 8:30 9 PM 9:30 10 PM 10:30

TS

AC

DA

OR

B

ABCEF26 - - - 7 11 7 - - -

ABC7 News at 6:00pm (N)

ABC WorldNews (N) (HD)

The 7 O’ClockNews (N) (HD)

En ter tain ment To night (N)

Goldbergs Adriv ing les son.

Goldbergs(TVPG) (R) (HD)

Mod ern Fam -ily: Tough Love

House wife:Midlife Cri sis (R)

Shark Tank Smoked fish dip is pre sented. (TVPG) (R) (HD)

ABCEF28 - - 17 - - - 17 17 11 News (N) (HD) News (N) (HD) In side (TVPG) (N) The List (HD) Goldbergs

(TVPG)Goldbergs(TVPG)

Fam ily (TVPG) (R) House wife(TVPG)

Shark Tank Smoked fish dip.(TVPG) (R)

ABCEF40 7 7 7 10 7 - - - 7 News (N) News (N) (HD) News (N) News (N) Goldbergs

(TVPG)Goldbergs(TVPG)

Fam ily (TVPG) (R) House wife(TVPG)

Shark Tank Smoked fish dip.(TVPG) (R)

CBSEF10 10 10 10 - - - 10 10 10

10 News ThisEve ning (N)

CBS Eve ningNews (N) (HD)

Wheel of For -tune (TVG)

Jeop ardy! (TVG)(N) (HD)

Sur vi vor Con tes tants com -pete on de serted is land. (HD)

SEAL Team: Col lapse Teampro tects em bassy in South Su -dan.

Code Black: Home StaysHome (TV14) (N) (HD)

CBSEF11 213 213 - 5 5 5 213 - News (N) (HD) News (N) (HD) News (N) (HD) In side (TVPG) (N) Sur vi vor De serted is land.

(HD)SEAL Team: Col lapse Pro tectem bassy. (R)

Code Black: Home StaysHome (TV14) (N)

NBCEF* 8 8 8 - 8 - 8 8 8

News Chan nel 8 at6:00 (N)

NBC NightlyNews (N) (HD)

News Chan nel 8 at7:00 (N)

Ex tra (TVPG) (N)(HD) )

2018 NHL Stanley Cup Final: Game 7 (If Necessary): Washington Capitals atVegas Golden Knights from T-Mobile Arena (Live) (HD)

NBCEF20 - 232 - 2 2 2 - 232 - News (N) (HD) Nightly News

(N)Wheel (TVG) (HD) Jeop ardy! (TVG)

) 2018 NHL Stanley Cup Final: Game 7 (If Necessary): Washington Capitals atVegas Golden Knights from T-Mobile Arena (Live) (HD)

FOXEF13 13 13 13 - 13 - 13 13 13

(:59) FOX 136:00 News (N)

FOX 13 6:30News (N)

Ac cess (TVPG)(N) (HD)

TMZ (TVPG) (N) MasterChef: Gordon RamsayMaster class Break down crab.(N)

Gordon Ramsay’s 24 Hoursto Hell and Back Ital ian res tau -rant.

FOX 13 10:00 News The topnews sto ries are up dated. (N)(HD)

FOXEF36 - - - 4 4 4 - - - FOX 4 News at Six Lo cal

news; weather. (N)Feud (TVPG) (R) Feud (TVPG) (R) MasterChef Break down crab.

(TV14) (N)Bella Gianna’s Ital ian res tau -rant. (TV14) (N)

FOX 4 News at Ten Nightlynews re port. (N)

PBSEF# 3 17 3 - - - 3 3 3 News (TVPG) Re port (N) (HD) The PBS NewsHour (N) (HD) Food: What the Heck Should I Eat? with Mark Hyman,

MD Healthy eat ing. (TVG) (R) (HD)The Bee Gees One For All(TVG) (R) (HD)

PBSEF30 - 3 - 3 3 3 - - - News (TVPG) Re port (N) (HD) The PBS NewsHour (N) (HD) Na ture: Fab u lous Frogs World

of frogs. (R)NOVA Chernobyl dome.(TVPG) (R) (HD)

Par ti cle Fe ver (‘14) Par ti clecollider. (NR)

CWEF46 - - - 6 21 6 - - - Goldbergs

(TVPG)News (N) (HD) Bang (TVPG) (HD) Bang (TVPG) (HD) Supergirl: Make It Reign (TVPG)

(R) (HD)The Orig i nals: The Kind nessof Strang ers

News at10pm (N) (HD)

CWEF44 9 9 9 - - - 9 9 4 Mike New hob -

bies.Mike: MikeSnores

Girls (TV14) (HD) Girls (TV14) (HD) Supergirl: Make It Reign (TVPG)(R) (HD)

The Orig i nals: The Kind nessof Strang ers

Men (TV14) (HD) Men (TV14) (HD)

MYNEF38 11 11 11 - - - 11 11 14 Ex tra (TVPG) (N) En ter tain ment

(N)Feud (TVPG) (R) Feud (TVPG) (R) News Chan nel 8 News at

8pm (N)Date line: Shin ing Star (TV14) Date line: Fa tal At trac tion

(TV14)

INDEF32 12 12 12 - 38 - 4 4 12 Fam ily (TVPG) Fam ily Sell ing

car.Bang (TVPG) (HD) Bang (TVPG) (HD) An ger Lacey’s

ex.An ger (TV14)(HD)

Man (TVPG) (HD) Man (TVPG) (HD) Mom (TVPG) (HD) Mom (TV14) (HD)

IONEF66 2 2 2 13 26 - 438 438 17 Law & Or der Ferry ac ci dent.

(TV14) (HD)Law & Or der Cor rec tion of fi cer. (TV14) (HD)

Law & Or der Sui cide drugs.(TV14) (HD)

Law & Or der: Gunplay Un der -cover sting.

Law & Or der: Cut Care lesssur geon. (TV14)

WCLFEF22 22 22 22 - - - 22 22 2 Chris tian Fit -

nessMeyer (TVG) (N) Jeffress (TVG) The Great Awakning Bilsborough Proph ecy

WatchWommack(TVG)

CarrollRoberson

Jew ish Je -sus

WRXYEF49 - - - 22 44 10 - - - Meyer (TVG) (N) First Life (TVPG) Jeffress (TVG) The Great Awakning Con tend ing News (TVG) Meyer (TVG) (N) Retro Wommack

(TVG)

TLFEF50 23 23 23 - 95 - 23 23 5 Noticias (N) Noticiero Univ.

(N)La rosa de Guadalupe Fi nalfeliz. (TV14)

El rico y Lázaro Dramabíblico. (HD)

La bella y las bestias (TV14)(N) (HD)

Por amar sin ley Bufete deabogados. (HD)

UNIVEF62 15 15 15 - - - 15 15 6 Soy Luna Nueva vida. (HD) Sansón y Dalila Mujer

ambiciosa. (TV14)El Chavo Risas y más risas.(TVPG)

Sansón y Dalila: Fi nal (TV14)

EL

BA

C

A&E 26 26 26 26 39 50 26 26 181 Storage Storage Storage Storage Storage Storage Storage Storage Storage Storage

AMC 56 56 56 56 30 53 62 62 231 (5:25) Run All Night (‘15, Ac tion) aaa Liam Neeson. Hitman be trays boss to pro tect fam ily. (R)

Black Mass (‘15, Crime) Johnny Depp. Deals be tween the FBI and Irishmob ster “Whitey” Bul ger spin out of con trol.

(:35) Fury (‘14)aaac

APL 44 44 44 44 36 68 44 44 130 Insane (TVPG) (R) Insane: In Hot Water Insane (TVPG) (R) Insane Pools: Waterpark Pool Party (TVPG)

BET 35 35 35 35 40 22 51 51 270 (5:00) Movie Movie (:58) Movie

BRAVO 68 68 68 68 254 51 65 65 185 Housewives (TV14) Housewives (TV14) New York Social (N) Housewives (TV14) Housewives (TV14)

COM 66 66 66 66 15 27 52 52 190 S. Park: ChefAid

S. Park Chefquits.

S. Park (TV14) (R)S. Park (TV14) (R)S. Park:Asspen

S. Park (TV14) (R)S. Park (TVMA)(R)

S. Park (TV14) (R)S. Park (TV14) (R)S. Park (TV14) (R)

DISC 40 40 40 40 25 43 43 43 120 Mis fit Ga rage A 1968 AMCAMX. (TV14) (R)

Mis fit Ga rage 1968 AMCAMX. (TV14) (R)

Mis fit Ga rage: Fired Up (TV14)(N) (HD)

Mis fit Ga rage: A Ju ras sicSized Ad ven ture

Sticker Shock (TV14) (N) (HD)

E! 46 46 46 46 27 26 46 46 196 Botched Nose job. (R) E! News (N) (HD) Botched Cat lady. (R) Botched (TV14) (N) Botched (TV14) (R)

EWTN 243 243 243 12 243 17 243 243 285 News Church Daily Mass (TVG) (R) EWTN Live (TVG) (N) News Rosary Father Spitzer (TVG)

FOOD 37 37 37 37 183 76 88 88 164 Guy’s Food wheel. (R) Guy’s (TVG) (R) (HD) Guy’s Grilled dinner. Guy’s (TVG) (N) (HD) Guy’s Dads compete.

FREE 55 55 55 55 10 46 58 58 199 (5:00) For get ting Sa rah Mar shall (‘08)aaa Man’s ex-girl friend. (R)

Just Go With It (‘11, Com edy) aac Man with fake wed ding ring meetslady, is ashamed of truth, and fakes di vorce.

Mar vel’s Cloak & Dagger:First Light (R)

FX 51 51 51 51 58 49 34 34 53 Daddy’s Home (‘15, Com edy) aaa Will Ferrell. Manbat tles to win ap proval of fam ily. (PG-13)

Trans form ers: Age of Ex tinc tion (‘14, Ac tion) aac Mark Wahlberg. Au to mo bile me -chanic and his daugh ter come upon a huge dis cov ery.

GSN 179 179 179 179 34 179 80 80 184 Feud Feud Feud Feud Feud Feud Feud Feud Feud Feud

HALL 5 5 5 17 137 73 86 86 240 Man: The DadHat

Man (TVPG) (HD) Man (TVPG) (HD) Man (TVPG) (HD) Man (TVPG) (HD) Man 5k race.(HD)

Mid dle (TVPG) Mid dle Hal low -een.

Mid dle: TrueGrit

Mid dle:Roadkill

HGTV 41 41 41 41 53 42 258 258 165 Buying (TVG) (R) Buying (TVG) (R) Prop Bro (TVG) (R) Brother (TVG) (N) Hunters Hunters

HIST 81 81 81 81 33 65 126 126 128 Pawn (R) Pawn (R) Pawn (R) Pawn (R) Navy SEALs (TV14) (N) (HD) Six Final opportunity.

HSN 24 24 24 24 51 19 16 16 151 Storage (TVG) (HD) Joyful (TVG) (HD) Seen On TV (TVG) Crafting: Origami Storage (TVG) (HD)

KIDS NEWS SPORTS SPECIALS MOVIES

27

WEDNESDAY

JUN. 13 EVENING WEDNESDAY

NEVGNERAS CPCRAGPSBES PLSOIF 6 PM 6:30 7 PM 7:30 8 PM 8:30 9 PM 9:30 10 PM 10:30

EL

BA

C

LIFE 36 36 36 36 52 41 36 36 140 Grey’s Anat omy Sur gi cal in -terns. (TV14)

Grey’s Anat omy Sur gi cal in -terns. (TV14)

Lit tle Women: LA Friends livefully. (TV14)

Lit tle Women: LA Friends livefully. (TV14)

Glam Mas ters Beauty chal -lenge. (TVPG)

OWN 58 58 58 58 47 67 56 56 145 Police (TV14) (HD) Police (TV14) (HD) Queen (TV14) (R) (HD) Queen (TV14) (R) (HD) Queen (TV14) (N) (HD)

PRMT 57 57 57 57 29 63 54 54 54 Mom (TV14) (HD) Mom (TV14) (HD) Friends (TV14) Friends (TV14) Friends (TV14) Friends (TV14) X-Men: First Class (‘11, Ac tion) aaac James McAvoy. Mu tants learn to use their pow ers. (HD)

SYFY 67 67 67 67 253 64 55 55 180 (5:00) I, Fran ken stein (‘14) aaMon ster war.

The Me chanic (‘11, Ac tion) aaa Ja son Statham. An as -sas sin avenges his friend’s mur der. (R)

The Ex panse Holden’s power.(TV14) (N)

Ar ti fi cial In tel li gence: A.I. (‘01)Ro botic boy.

TBS 59 59 59 59 32 62 59 59 52 Fam Guy (TV14) Fam Guy (TV14) Bang (TVPG) (HD) Bang (TVPG) (HD) Bang (TVPG) (HD) BangSleepover.

Bang (TVPG) (HD) Bang (TVPG) (HD) Bang Moth ersvisit.

Fron tal (TVMA)(N)

TCM 65 65 65 65 65 74 169 169 230 (:15) The Ad ven tures of Robin Hood (‘38) aaac Anout law op poses tyr anny in Eng land. (NR)

A Fist ful of Dol lars (‘64, West ern) aaac Clint East -wood. A vi o lent strug gle over land rights.

For a Few Dol lars More Ri vals hunt out law.

TLC 45 45 45 45 57 72 45 45 139 600lb Life (TVPG) (N) 600lb Life (TVPG) (N) My 600-lb Life: Kirsten, Michael, & Roni (N) Skin Tight (TV14) (N)

TNT 61 61 61 61 28 55 61 61 51 NCIS: New Or leans SEALtrainee dies.

NCIS: New Or leans Mo tor cy -cle rally. (TV14)

The Hun ger Games: Mockingjay - Part 2 (‘15, Ad ven ture) aaa Katniss and friendsto lib er ate cit i zens of Panem and kill Pres i dent Snow.

TRAV 69 69 69 69 260 66 260 260 170 Bizarre (TVPG) (R) Exp Unknwn (TVPG) Exp Unknwn (TVPG) Exp Unknwn (TVPG) Treasure TreasureTRUTV 63 63 63 63 50 30 60 60 183 Carbonar Carbonar Carbonar Carbonar Jokers Jokers Jokers Jokers Jokers JokersTVLND 62 62 62 62 31 54 57 57 241 M*A*S*H M*A*S*H M*A*S*H M*A*S*H Loves Ray. Loves Ray. Loves Ray. Loves Ray. Men (HD) Men (HD)

USA 34 34 34 34 22 52 35 35 50 NCIS: Dressed to Kill Im pos terof fi cer. (HD)

NCIS Char ity bomb ing. (TVPG)(HD)

NCIS Wife and mis tress.(TVPG) (HD)

NCIS: Non stop “Sherlocks” re -turn. (TV14)

Col ony: A Clean, Well-LightedPlace (TV14)

WE 117 117 117 117 117 117 117 117 149 CSI: Mi ami: Rio Chase inBrazil. (TV14) (HD)

CSI: Mi ami Male mod els killed.(TV14) (HD)

CSI: Mi ami: Death Pool 100Coun ter feit ers.

CSI: Mi ami: Go ing Un der Ev i -dence ru ined.

CSI: Mi ami: Death Em i nentPol i ti cian killed.

WGN 16 16 16 19 41 11 95 95 68 Man (TVPG) (HD) Man (TVPG) (HD) Man (TVPG) (HD) Man (TVPG) (HD) Man (TVPG) (HD) Man (TVPG) (HD) Man (TVPG) (HD) Man (TVPG) (HD) Man (TVPG) (HD) Man (TVPG) (HD)

ST

RO

PS

ESPN 29 29 29 29 12 58 29 29 70 SportsCenter (N) (HD)@

MLB Baseball: Washington Nationals at New York Yankees from YankeeStadium (Live) (HD)

SportsCenter (N) (HD)

ESPN2 30 30 30 30 6 59 30 30 74 Horn (HD) In ter rup tion(HD)

WNBA Bas ket ball: Wash ing ton Mys tics at Con nect i cutSun from Mohegan Sun Arena (Live)

ESPN FC Spe cial (HD) Vans Park Se ries: Stop 1Brazil (Taped)

FS1 48 48 48 48 42 69 48 48 83 NASCAR Race Hub (N) (HD) FIFA World Cup Pre viewShow (N)

U.S. Open Ep ics: Ti ger &Rocco (HD)

UFC To night (N) (HD) The Ul ti mate Fighter (N) (HD)

FSN 72 72 72 72 72 56 66 66 77 Spot light (HD) Mar lins (HD) Mar lins LIVE! To Be An nounced Pro gram in for ma tion isun avail able at this time.

To Be An nounced Pro gram in for ma tion isun avail able at this time.

Mar lins LIVE!

FSSUN 38 38 38 38 45 57 38 38 76 Cape Cod(HD)

Rays LIVE! To Be An nounced Pro gram in for ma tion is un avail able atthis time.

To Be An nounced Info un -avail able.

Rays LIVE! In side (HD)

GOLF 49 49 49 49 55 60 49 49 93 PGA Tour(HD)

Golf ing (N) (HD) Live from the U.S. Open (N) (HD) Live from the U.S. Open (HD)

NBCSN 71 71 71 71 54 61 42 42 90 NHL Live (N) Ninja War rior: Ve gas Fi nals(Hour 2) (R)

Ninja War rior: Ve gas Fi nals(Hour 3) (R)

Ninja War rior: USA vs TheWorld (Hour 1)

SDI

K

DISN 136 136 136 136 99 45 136 136 250 Bizaard Raven BUNK’D BUNK’D Mack (R) Raven Stuck Mid. DuckTales Bizaard RavenNICK 25 25 25 25 24 44 25 25 252 Loud House Loud House Loud House Loud House Full House Full House Full House Full House Friends FriendsTOON 80 80 80 80 46 20 57 87 257 Titans Titans We Bare We Bare Hill Dad (HD) Cleve. Shw Dad (HD) Burgers Burgers

SW

EN

CNBC 39 39 39 39 59 37 39 102 Mad Money (N) (HD) Shark Tank (TVPG) Shark Tank (TVPG) Shark Tank (TVPG) The Deed (HD)CNN 32 32 32 32 18 38 39 32 100 Situation Room (N) Erin Burnett (N) (HD) Cooper 360° (N) (HD) Cuomo Prime (N) CNN Tonight (N) (HD)CSPN 18 18 18 18 37 12 96 96 109 (10:00) U.S. House of Representatives U.S. House debates. (R) (HD) Politics & Public Policy Today (R) (HD)FNC 64 64 64 64 48 71 64 64 118 Special Report (N) The Story (N) (HD) Tucker Carlson (N) Hannity (N) (HD) Ingraham Angle (N)

MSNB 83 83 83 83 185 40 82 82 103 Beat Ari Melber (N) Hardball (N) (HD) Chris Hayes (TVPG) Rachel Maddow (N) Last Word (N) (HD)SNN 6 6 6 11 - - - - - SNN Eve Eve @ 6:30 ES.TV Celebrity Headline Headline DailyMail DailyMail SNN Late SNN Late

CIS

UM

CMTV 47 47 47 47 35 24 37 37 221 Man (TVPG) (HD) Man (TVPG) (HD) Man (TVPG) (HD) Man (TVPG) (HD) Man (TVPG) (HD) Man (TVPG) (HD) Man (TVPG) (HD) Man (TVPG) (HD) Man (TVPG) (HD) Man (TVPG) (HD)

MTV 33 33 33 33 23 48 33 33 210 Cat fish: The TV Show Me -dia pen pals.

Cat fish: The TV Show Me -dia pen pals.

Cat fish: The TV Show Me -dia pen pals.

Cat fish: The TV Show A ma -nip u la tion. (R)

Cat fish: The TV Show Abig-spender. (R)

VH1 50 50 50 50 43 23 50 50 217 Black Ink Crew: Chi cago Asta tus quo. (R)

Black Ink Crew: Chi cago (TV14)(R) (HD)

Black Ink Crew: Chi cago (TV14)(N) (HD)

Black Ink Crew: Chi cago (TV14)(R) (HD)

Love & Hip Hop: Don’t MessWith Texas (R)

MUI

ME

RP

ENC 150 150 150 150 150 150 150 150 350(5:00) The Lord of the Rings: The Fellowship of the Ring(‘01) aaaa A young hobbit is tasked with transporting a ring of immense power.

(:01) The Lord of the Rings: The Two Towers (‘02) aaaa Elijah Wood, IanMcKellen. Frodo and Sam continue their quest to destroy the One Ring in Mordor. (PG-13)(HD)

HBO 302 302 302 302 302 302 302 302 400(5:40) Dunkirk (‘17) The evacuation ofsurrounded Allied forces from the beachesof Dunkirk, France.

VICE NewsTonight (TV14)

S.W.A.T. (‘03, Action) aac Samuel L. Jackson, ColinFarrell. A S.W.A.T. team tries to prevent a drug kingpinfrom being sprung from prison.

ProblemAreas (TVMA) (R)

Succession:Celebration (R)

HBO2 303 303 303 303 303 303 303 303 402Succession: Celebration Amedia magnate has acelebration.

Succession: Sh*t Show atthe F**k Factory (TVMA) (HD)

ProblemAreas (TVMA)(HD)

Westworld: Kiksuya (TVMA)(HD)

Succession: Sh*t Show atthe F**k Factory (TVMA) (HD)

AmericanMade (‘17,Crime)

HBOS 304 304 304 304 304 304 304 304 404Winter’s Tale (‘14) A burglar breaks into amansion only to discover a beautiful youngwoman inside.

(:25) The Take (‘16, Action) Pickpocketrecruited by CIA agent to use skills to helpuncover conspiracy.

The Normal Heart (‘14, Drama) aaac Taylor Kitsch,Matt Bomer. A gay man sets out to combat a disease thatis killing homosexual men.

MAX 320 320 320 320 320 320 320 320 420The Book of Eli (‘10, Drama) Denzel Washington, GaryOldman. In post-apocalyptic America, an enigmaticwanderer protects a rare book.

Inherent Vice (‘14) A private eye agrees to unravel a possible kidnappingplot for his ex-girlfriend, who fears her rich boyfriend has been falselyadmitted to a mental hospital.

Taken (‘09)Teenkidnapped.

MMAX 321 321 321 321 321 321 321 321 422(:05) C.B. Strike: TheCuckoo’s Calling: Part 2(TVMA) (HD)

(:05) Terminator Salvation (‘09, Action) aaa ChristianBale. Rebels battling killer robots must determine if acyborg is an ally or an enemy.

Romeo Must Die (‘00, Action) aac Jet Li, Aaliyah. Aformer cop travels to California to avenge his brother’sdeath. (R) (HD)

SHO 340 340 340 340 340 340 340 340 365Apollo 13 (‘95, Drama) An explosion aboard the Apollo 13 spacecraftforces the crew and ground control to scramble for a way to enable thedamaged ship to return to Earth.

Vantage Point (‘08) aaa Secret Serviceagents try to track down assassins afterU.S. President is shot.

The Fourth Estate:American Carnage (TV14) (R)

TMC 350 350 350 350 350 350 350 350 385(:05) Certain Women (‘16, Drama) aaa Laura Dern,Kristen Stewart. Three strong women yearn to understandthe world around them. (R)

You, Me and Him A lesbian couplediscovers that they are pregnant when theymeet a new neighbor.

(:40) In & Out (‘97) aac A school teacherstruggles to come to terms with his possiblehomosexuality.

KIDS NEWS SPORTS SPECIALS MOVIES

28

WEDNESDAY

JUN. 13 LATE NIGHT WEDNESDAY

NEVGNERAS CPCRAGPSBES PLSOIF 11 PM 11:30 12 AM 12:30 1 AM 1:30 2 AM 2:30 3 AM 3:30 4 AM 4:30 5 AM 5:30

TS

AC

DA

OR

BABC EF26 - - - 7 11 7 - - - News Kimmel Nightline Extra ET Mom World News (N) News News News (N)ABC EF28 - - 17 - - - 17 17 11 News Kimmel Nightline (:07) Dr. Oz Paid World News (N) News News News NewsABC EF40 7 7 7 10 7 - - - 7 News Kimmel Nightline Paid Celebrity Paid Justice World News (N) News News NewsCBS EF10 10 10 10 - - - 10 10 10 10 News Late Show Corden Paid Paid (:37) News (N) News 10 News 10 NewsCBS EF11 213 213 - 5 5 5 213 - News Late Show Corden Access Dr. Phil News (N) News News News (N)NBC EF* 8 8 8 - 8 - 8 8 8 News Tonight Late Night Carson Today with Doctors Early News News NewsNBC EF20 - 232 - 2 2 2 - 232 - News Tonight Late Night Carson Today with Dr. Oz (HD) Early News News (N)FOX EF13 13 13 13 - 13 - 13 13 13 11 News Six Dish 11 News 30 TMZ TMZ Live FOX 13 News News 5:30FOX EF36 - - - 4 4 4 - - - News Feud TMZ Minute Mathis Paternity TMZ Live The Real News News at 5APBS EF# 3 17 3 - - - 3 3 3 Bee Gees Amanpo. 100 Nature (R) NOVA (R) Particle Fever (‘14) (NR) CivilizatiPBS EF30 - 3 - 3 3 3 - - - TBA Amanpo. TBA Nature (R) NOVA (R) Particle Fever (‘14) (NR) CivilizatiCW EF46 - - - 6 21 6 - - - Inside Goldberg Family Family Girls Girls Mike Mike Man Man Game Seinfeld Mother MotherCW EF44 9 9 9 - - - 9 9 4 Friends Friends DailyMail Rules Hill Paid Comics Paid Paid Paid Paid Paid Business Paid

MYN EF38 11 11 11 - - - 11 11 14 Seinfeld Seinfeld Dateline Cops Cops Crimes Killer Files ET Mathis ShepherdIND EF32 12 12 12 - 38 - 4 4 12 Fam Guy Fam Guy Dad Dad Cleve. Steve (HD) Jokers Mother Mother Paid Paid Supreme SupremeION EF66 2 2 2 13 26 - 438 438 17 Law & Ordr Law & Ordr Law & Ordr Law & Ordr Paid Paid Inspiration (TVPG)

WCLF EF22 22 22 22 - - - 22 22 2 Barclay Awakning You & Me Prayer line. Fruit 700 Club Robison RippyWRXY EF49 - - - 22 44 10 - - - Convo Life You & Me Prayer line. News Gaither News FitnessTLF EF50 23 23 23 - 95 - 23 23 5 Noticias Noticiero Deportivo La Fuerza María Vecinos Familia Gordo (R) Primer NoticieroUNIV EF62 15 15 15 - - - 15 15 6 Sansón Reto 4 Laura (HD) La malquerida (TV14) Mujer Pagado Pagado Veredicto

EL

BA

C

A&E 26 26 26 26 39 50 26 26 181 Storage Storage Storage Storage Storage Storage Storage Storage Storage Storage Paid Paid Paid PaidAMC 56 56 56 56 30 53 62 62 231 Fury (‘14) Final push in WWII. Preacher Preacher Preacher Preacher StoogesAPL 44 44 44 44 36 68 44 44 130 Insane (R) Pools (TVPG) (R) Insane (R) Master (R) Master (R) Master (R)BET 35 35 35 35 40 22 51 51 270 (9:58) Movie Martin Martin Martin Martin Martin Martin Hte Chris Hte Chris Hte Chris J. Foxx

BRAV 68 68 68 68 254 51 65 65 185 Watch Housewives Below (R) Housewives House. Watch Watch Paid Paid Paid PaidCOM 66 66 66 66 15 27 52 52 190 Daily Oppositn S. Park S. Park S. Park Daily Oppositn Key Peele Key Peele Key Peele Key Peele Brd City Paid PaidDISC 40 40 40 40 25 43 43 43 120 Misfit Grg Sticker (R) Misfit Grg Misfit Grg Dude (HD) Dude (HD) Dude (HD)

E! 46 46 46 46 27 26 46 46 196 News (N) Sex/City Sex/City Sex/City Sex/City Sex/City Sex/City Sex/City Sex/City Botched BotchedEWTN 243 243 243 12 243 17 243 243 285 Crossing WomenG Daily Mass EWTN Live News Gianna Life Saints vs. B. Penny Saints Dolan (R)FOOD 37 37 37 37 183 76 88 88 164 Guy’s (R) Guy’s (R) Guy’s (R) Guy’s (R) Guy’s (R) Restaurant Paid PaidFREE 55 55 55 55 10 46 58 58 199 700 Club Cinderella Story: Shoe Paid Paid 700 Club Paid Paid Reign LifeFX 51 51 51 51 58 49 34 34 53 Transfrm Riddick (‘13) Battling predators. Pose: Access (R) Versace (TVMA) Paid Paid

GSN 179 179 179 179 34 179 80 80 184 Cash Cab Cash Cab Feud Feud Chain Chain Baggage Baggage Winsanity Divided Paid Paid Paid PaidHALL 5 5 5 17 137 73 86 86 240 Golden Golden Golden Golden Frasier Frasier Frasier Frasier Frasier Frasier Cheers Cheers Lucy LucyHGTV 41 41 41 41 53 42 258 258 165 Prop Bro Brother (R) Hunters Hunters Prop Bro Prop Bro Paid Paid Paid PaidHIST 81 81 81 81 33 65 126 126 128 Six (TVMA) Navy SEALs (TV14) (R) Six (TVMA) Six (TVMA) Paid Paid Paid PaidLIFE 36 36 36 36 52 41 36 36 140 L. Women L. Women L. Women (:03) Glam L. Women Paid Paid Paid PaidOWN 58 58 58 58 47 67 56 56 145 If Loving Queen (R) Queen (R) Police (HD) Dateline Dateline Dr. PhilPRMT 57 57 57 57 29 63 54 54 54 X-Men (‘11) Hellboy (‘04) aaa Demon fights evil. Ninja (HD) Paid Paid Paid PaidSYFY 67 67 67 67 253 64 55 55 180 A.I. (‘01) aaa Robotic boy. (:15) Repo Men (‘10) Jude Law. Con Man Paid Paid Paid PaidTBS 59 59 59 59 32 62 59 59 52 Conan (N) Frontal Conan (R) Guest Bk Guest Bk Guest Bk Guest Bk Guest Bk Married Married Married MarriedTCM 65 65 65 65 65 74 169 169 230 For a Few (‘67) (R) The Good, the Bad and the Ugly The Colossus of Rhodes (‘61)TLC 45 45 45 45 57 72 45 45 139 600lb Life (TVPG) (R) Skin Tight 600lb Life Rtrn Amish Florida trip. Four WeddTNT 61 61 61 61 28 55 61 61 51 Ender’s Game aac Gifted child. Point Break (‘15, Action) TBA Five-0 (HD) Law & Ordr

TRAV 69 69 69 69 260 66 260 260 170 Exp Unknwn Exp Unknwn Treasure Treasure Exp Unknwn Exp Unknwn Paid Paid Paid PaidTRUTV 63 63 63 63 50 30 60 60 183 Comedy Jokers Jokers Jokers Jokers Jokers Jokers Jokers Comedy Comedy Paid Paid Paid PaidTVLND 62 62 62 62 31 54 57 57 241 Queens Queens Queens Queens Men Men Ray. Ray. Christine Christine Roseann Roseann Mother MotherUSA 34 34 34 34 22 52 35 35 50 Family Family Family Family Colony (R) Dateline Dateline SVU (HD) SVU (HD)WE 117 117 117 117 117 117 117 117 149 CSI Miami CSI Miami CSI Miami CSI Miami CSI Miami Marriage Paid Paid

WGN 16 16 16 19 41 11 95 95 68 Man Man Cops Cops Cops Cops Rules Rules Mother Mother Persn Int. Paid Paid

ST

RO

PS

ESPN 29 29 29 29 12 58 29 29 70 Sports (N) SC (N) (HD) Sports (N) Sports (N) MLB Baseball (Replay) SportsESPN2 30 30 30 30 6 59 30 30 74 NFL Live Nación (N) First Take (HD) SC (N) (HD) Sports (N) SC (HD)

FS1 48 48 48 48 42 69 48 48 83 TUF Talk MLB Whip MLB Best Fighter TUF Talk UFC (HD) UFC 10 U.S. Open (HD)FSN 72 72 72 72 72 56 66 66 77 Poker (HD) To Be Announced Paid Paid Paid Paid Paid Paid Paid Paid

FSSUN 38 38 38 38 45 57 38 38 76 Baseball Baseball To Be Announced Paid Paid Paid Paid Paid Paid Paid PaidGOLF 49 49 49 49 55 60 49 49 93 (9:00) Live from the U.S. Open (HD)

NBCSN 71 71 71 71 54 61 42 42 90 Overtime Ninja (R) Ninja (R) Ninja (R) Paid Paid Paid Paid Paid Paid

SW

EN

CNN 32 32 32 32 18 38 39 32 100 CNN Tonite 360° (R) Cuomo (R) CNN Tonite CNN Tonite Early (N) Early (N)FNC 64 64 64 64 48 71 64 64 118 News (N) Tucker (R) Hannity (R) Ingraham News (R) FOX-Friend FOX-Friend

MSNBC 83 83 83 83 185 40 82 82 103 11th Hour Maddow O’Donnell 11th Hour Hayes (R) 11th Hour First LookSNN 6 6 6 11 - - - - - SNN Late Celebrity Paid Paid Paid Paid Paid Paid Headline Headline Headline Headline Headline Headline

MUI

ME

RP

ENC 150 150 150 150 150 150 150 150 350 (:03) Return of the King (‘03) Journey’s end. (:26) The Birdcage (‘96) (:28) Flirting (‘96)HBO 302 302 302 302 302 302 302 302 400 Successn Succession The Tale Old memories. A Perfect World (‘93) (:50) Held Up (‘00)HBO2 303 303 303 303 303 303 303 303 402 American (‘17) (R) Secretary (‘02, Drama) Westworld Silence Lambs (‘91) (R) TokyoHBOS 304 304 304 304 304 304 304 304 404 (:15) Waitress (‘07) aaa (:05) Spider (‘02) From Within (‘08) Johnson Urban family.MAX 320 320 320 320 320 320 320 320 420 Taken (‘09) Lost River (‘15) (:45) Underworld (‘03) (R) (:50) Altitude (‘17) Measures

MMAX 321 321 321 321 321 321 321 321 422 The Beach (‘00, Drama) U.S. Marshals (‘98) aaa Watchmen (‘09) Retired superheroes.SHO 340 340 340 340 340 340 340 340 365 Man on a Ledge Erik Griffin (‘18) Bad Santa (‘03) (:35) Bleed for This (‘16) One, OnlyTMC 350 350 350 350 350 350 350 350 385 (:15) B&B (‘17) Hitler Marx 3 Erotic romance. Palm Swings aac Life A loving lie.

KIDS NEWS SPORTS SPECIALS MOVIES

29

THURSDAY

Underworld: Rise of the Lycans6:27 p.m. on SYFYThe origins of the feud between the vampires and the werewolves are revealed as a young Lycan rallies his kind to challenge the vampire king who has kept them as slaves, and soon, the king’s daughter joins the battle for the Lycans’ freedom. ab (HD)

Kung Fu Panda 38 p.m. on FXTo fulfill the next challenge set by Master Shifu, Po must become a teacher that can train a group of clumsy pan-das to become fighters that will work together to defeat

a mystic enemy the be-comes increasingly stronger every time they encounter him. af (HD)

Insurgent8 p.m. on TNTIn the ruins of a future Chi-cago, Tris and Four are on the run from the powerful Eurdite elite as they search for allies and the reason behind Tris’ family’s sacri-fice and ultimately what it means for the future of the planet. ab (HD)

Jurassic Park8 p.m. on USAA billionaire invites a team of scientists to explore his island amusement park, which features living dino-saurs created using ancient DNA, but the trip turns deadly when the park’s

computer system goes down and allows the dino-saurs to escape. af (HD)

Top Gun9 p.m. on ENCA cocky fighter pilot is assigned to an elite military fight school for advanced aerial combat training where he becomes involved with a beautiful instructor and seems to lose his nerve after his best friend is killed in a tragic accident. (HD)

Marlon9 p.m. on NBCMarlon and Ashley meet with a relationship therapist for help with their divorce; when Marlon exposes the therapist as a fraud, he ultimately realizes that he should try to change his ways; Yvette gets an intense

massage from Stevie. af (HD)

Cold War Secrets: Mysteries at the Museum9 p.m. on TRAVDon Wildman reveals some of the well-guarded secrets that were kept during the geopolitical tension of the Cold War from 1947-1991, including the startling events that could have led to a possible all-out nuclear world war with the Soviet Union. af (HD)

Growing Up Hip Hop9 p.m. on WEAngela and Romeo go on a trip together to Orlando; when Pepa decides to bring alcohol to a releasing cere-mony, Briana confronts her about it.

THURSDAYHIGHLIGHTS

SUNDAY7 p.m. FOOD Guy’s Grocery Games Food Network Stars have their friends create a fusion of their cooking styles, which features a special ingredient, then the teams must create a classic duo.

8 p.m. FOOD Food Network Star The competitors put a spin on classic New York deli dishes and create an Insta-gram story about it, then the final four must livestream it and answer questions. (N)

9 p.m. FOOD Food Network Star Giada De Laurentiis and Bobby Flay meet ten hope-fuls at Universal Orlando’s Volcano Bay water park, for the results of “Food Network Star: Comeback Kitchen.” (N)

MONDAY7 p.m. TRAV Bizarre Foods with Andrew Zimmern An-drew explores Louisiana’s Cajun country and showcas-es the area’s French-inspired dishes such as blood sau-sage, ginger cakes, seafood gumbo and hog heart.

7 p.m. FOOD Cupcake Wars Two adult bakers go against two child bakers as they compete for money and for their cupcakes to be fea-tured at a party celebrating

DC Super Hero Girls.

9 p.m. FOOD Best Baker in America The bakers make Mont Blanc cakes in the Skills Challenge, then the bakers make a Charlotte Royale in the Master Chal-lenge; pastry chef Florian Bellanger judges. (N)

TUESDAY8 p.m. TRAV Bizarre Foods with Andrew Zimmern An-drew explores the culinary traditions of the Aztec culture of Mexico, as he eats wild boar in native cactus, stinkbug salsa and sev-en-chili rabbit stew.

9 p.m. FOOD Chopped The chefs must incorporate a special surprise from Martha Stewart’s garden, then they make a nostalgic canned food, with an Indian condi-ment in their entrées. (N)

WEDNESDAY8 p.m. FOX MasterChef Gor-don Ramsay demonstrates the proper technique to break down a crab, which the contestants must suc-cessfully replicate or face the elimination challenge. (N)

9 p.m. FOX Gordon Ramsay’s 24 Hours to Hell and Back Ce-lebrity chef Gordon Ramsay

has just 24 hours to improve the Bella Gianna’s restaurant in Congers, N.Y., and find out how to curb the owner’s notorious temper. (N)

9 p.m. FOOD Guy’s Grocery Games Three chef dads and kids teams make a big grilled feast using ingredi-ents that start with S, then the remaining teams pick ingredients for their dream dinner. (N)

THURSDAY8 p.m. FOOD Chopped High-priced ingredients are offered in the baskets as the chefs use caviar and seafood in the first round and a $100 breakfast item for the final round.

10 p.m. FOOD Beat Bobby Flay New York City chef Deb Caplan competes with Boston chef Nicholas Lisotto; Scott Conant from “Chopped” teams up with actress and model Olivia Culpo as judges. (N)

FRIDAY2 p.m. NBC Rachael Ray Paul Reiser of “Stranger Things” discusses binge-watching TV series; actress Lana Parrilla of “Once Upon a Time”; Ja-son Smith of “Food Network Star.”

8 p.m. FOOD Diners, Drive-Ins and Dives Guy samples Tex-as chili at a café, a peanut

butter burger and “Bacon Love” ice cream at a hidden gem and a gourmet taco spot serving up tasty mole in Phoenix.

SATURDAY1 p.m. FOOD Best Baker in America The bakers make Mont Blanc cakes in the Skills Challenge, then the bakers make a Charlotte Royale in the Master Chal-lenge; pastry chef Florian Bellanger judges.

2 p.m. FOOD Dallas Cakes Bakers create a sculpted ice dragon for a groom’s cake, a cake that celebrates Chinese New Year and a cake for the Fort Worth Stockyards Championship Rodeo.

2 p.m. TRAV Food Paradise Some of the best street food are featured, including chicken wings, pizza-topped burgers, fiery hot shrimp and fish tacos made with fresh-from-the-sea salmon.

7 p.m. FOOD Guy’s Grocery Games The final four DDD chefs are tasked with creat-ing dishes that represent the East Coast, the Midwest and the West Coast for a chance for the $20,000 prize.

8 p.m. FOOD Diners, Drive-Ins and Dives Guy Fieri travels all over the country to find the best food from local cafés and neighborhood establishments that make favorites such as burgers and hot dogs.

COOKING HIGHLIGHTS

30

THURSDAY

JUN. 14 EVENING THURSDAY

NEVGNERAS CPCRAGPSBES PLSOIF 6 PM 6:30 7 PM 7:30 8 PM 8:30 9 PM 9:30 10 PM 10:30

TS

AC

DA

OR

B

ABCEF26 - - - 7 11 7 - - -

ABC7 News at 6:00pm (N)

ABC WorldNews (N) (HD)

The 7 O’ClockNews (N) (HD)

En ter tain ment To night (N)

Kimmel (TV14)(N) (HD)

NBA Count -down (Live) (HD)A

2018 NBA Finals: Game 6 (If Necessary): GoldenState Warriors at Cleveland Cavaliers from QuickenLoans Arena (Live) (HD)

ABCEF28 - - 17 - - - 17 17 11 News (N) (HD) News (N) (HD) In side (TVPG) (N) The List (HD) Kimmel (TV14)

(N)NBA (Live) (HD)

A 2018 NBA Finals: Game 6 (If Necessary): GoldenState Warriors at Cleveland Cavaliers

ABCEF40 7 7 7 10 7 - - - 7 News (N) News (N) (HD) News (N) News (N) Kimmel (TV14)

(N)NBA (Live) (HD)

A 2018 NBA Finals: Game 6 (If Necessary): GoldenState Warriors at Cleveland Cavaliers

CBSEF10 10 10 10 - - - 10 10 10

10 News ThisEve ning (N)

CBS Eve ningNews (N) (HD)

Wheel of For -tune (TVG)

Jeop ardy! (TVG)(N) (HD)

Bang Re -search pro ject.(R)

Young Up per -class man. (R)

Mom New path in life. (TV14)

PiecesThanksgivingmeal.

S.W.A.T.: Rad i cal SWATsearches for bomber’s part ner.(TV14) (R)

CBSEF11 213 213 - 5 5 5 213 - News (N) (HD) News (N) (HD) News (N) (HD) In side (TVPG) (N) Bang (TVPG) (R) Young (TVPG) (R) (:01) Mom (TV14) Pieces (TVPG) (R) S.W.A.T.: Rad i cal Do mes tic

bomber. (TV14)

NBCEF* 8 8 8 - 8 - 8 8 8

News Chan nel 8 at6:00 (N)

NBC NightlyNews (N) (HD)

News Chan nel 8 at7:00 (N)

Ex tra (TVPG) (N)(HD)

Lit tle Big Shots Young per -form ers show off their skills. (TVG)

Marlon Ther a -pist visit. (N)

MarlonMarlon’s sis -ters. (N)

Law & Or der: Spe cial Vic tims Unit Sex crimes. (TV14) (HD)

NBCEF20 - 232 - 2 2 2 - 232 - News (N) (HD) Nightly News

(N)Wheel (TVG) (HD) Jeop ardy! (TVG) Lit tle Big Shots Young per -

form ers. (TVG)Marlon (TVPG)(N)

Marlon: Sis ters (N)

Law & Or der: Spe cial Vic tims Unit (TV14)

FOXEF13 13 13 13 - 13 - 13 13 13

2018 U.S. Open Cham pi on ship: FirstRound: from Shinnecock Hills inSouthampton, N.Y. (Live) (HD)

TMZ (TVPG) (N) The Four: Bat tle for Star dom: Week Two (TV14) (N) (HD) FOX 13 10:00 News The topnews sto ries are up dated. (N)(HD)

FOXEF36 - - - 4 4 4 - - - F

(4:30) 2018 US OpenChampionship: First Round (Live)

Feud (TVPG) (R) The Four: Bat tle for Star dom: Week Two (TV14) (N) (HD) FOX 4 News at Ten Nightlynews re port. (N)

PBSEF# 3 17 3 - - - 3 3 3 News (TVPG) Re port (N) (HD) The PBS NewsHour (N) (HD) WEDU Arts

(TVG)Wedu Quest(N)

Mem ory Res cue with Dan iel Amen, M.D. Dr. Amen talksabout im prov ing mem ory. (TVG) (R)

PBSEF30 - 3 - 3 3 3 - - - News (TVPG) Re port (N) (HD) The PBS NewsHour (N) (HD) The This Old Hse Hour (TVG) (R)

(HD)Amer i can Ex pe ri ence: Sum -mer of Love (R)

An tiques Roadshow: OmahaRolex watch.

CWEF46 - - - 6 21 6 - - - Goldbergs

(TVPG)News (N) (HD) Bang (TVPG) (HD) Bang (TV14) (HD) Su per nat u ral: The Big Empty

Grief pa tients.Black Light ning The 100gang. (TV14) (R)

News at10pm (N) (HD)

CWEF44 9 9 9 - - - 9 9 4 Mike (TV14) (HD) Mike (TV14) (HD) Girls (TV14) (HD) Girls (TV14) (HD) Su per nat u ral: The Big Empty

Grief pa tients.Black Light ning The 100gang. (TV14) (R)

Men (TV14) (HD) Men Jake’s tu -tor.

MYNEF38 11 11 11 - - - 11 11 14 Ex tra (TVPG) (N) En ter tain ment

(N)Feud (TVPG) (R) Feud (TVPG) (R) News Chan nel 8 News at

8pm (N)Law & Or der: Crim i nal In tentOdd ther apy.

Law & Or der: Crim i nal In tent:Dollhouse

INDEF32 12 12 12 - 38 - 4 4 12 Fam ily: The

KissFam ily (TVPG) Bang (TVPG) (HD) Bang (TV14) (HD) An ger (TV14)

(HD)An ger (TV14)(HD)

Man: TheSpot light

Man (TVPG) (HD) Mom (TV14) (HD) Mom (TV14) (HD)

IONEF66 2 2 2 13 26 - 438 438 17 Blue Bloods: In and Out

Cover-up ex posed.Blue Bloods: Lost Souls Atragic link. (HD)

Blue Bloods Rel a tive in trou -ble. (TV14) (HD)

Blue Bloods Skips call for help. (TV14) (HD)

Blue Bloods Miss ing ex-of fi cer. (TV14) (HD)

WCLFEF22 22 22 22 - - - 22 22 2 Chris tian Fit -

nessMeyer (TVG) (N) Bay Fo cus The Great Awakning Des tined

Reignmywhy.tv Wommack

(TVG)Abun dantLife

Sounds of

WRXYEF49 - - - 22 44 10 - - - Meyer (TVG) (N) Paid Bridges The Great Awakning Ac tion For LifeNews (TVG) Meyer (TVG) (N) Dan iel

KolendaWommack(TVG)

TLFEF50 23 23 23 - 95 - 23 23 5 Noticias (N) Noticiero Univ.

(N)La rosa de Guadalupe Fi nalfeliz. (TV14)

El rico y Lázaro Dramabíblico. (HD)

La bella y las bestias (TV14)(N) (HD)

Por amar sin ley Bufete deabogados. (HD)

UNIVEF62 15 15 15 - - - 15 15 6 Soy Luna Nueva vida. (HD) Sansón y Dalila Mujer

ambiciosa. (TV14)El Príncipe Narcotráfico.(TV14) (HD)

Sansón y Dalila: Fi nal (TV14) República Mundialista (N)(HD)

EL

BA

C

A&E 26 26 26 26 39 50 26 26 181 The First 48 (TV14) The First 48 (TV14) The First 48 (TV14) Marcia Clark Investigates (TV14) (HD)

AMC 56 56 56 56 30 53 62 62 231 (5:25) Black Mass (‘15) Johnny Depp, Joel Edgerton. Deals be tween FBI and Irish mob ster.

Jaws (‘75, Thriller) aaac Roy Scheider, Rob ert Shaw. A great white shark be gins tomen ace the wa ters of a New Eng land re sort town. (PG)

APL 44 44 44 44 36 68 44 44 130 North Wood (TV14) North Wood (TV14) North Wood (TV14) Woods Law (TVPG) Northwest (TV14) (N)

BET 35 35 35 35 40 22 51 51 270 (4:30) Movie (:55) Movie Movie

BRAVO 68 68 68 68 254 51 65 65 185 Sthn Charm (TV14) Sthn Charm (TV14) Sthn Charm (TV14) Sthn Charm (TV14) Divorce (TV14) (N)

COM 66 66 66 66 15 27 52 52 190 The Of fice(TV14)

The Of fice(TV14)

The Of fice(TV14)

The Of fice(TV14)

The Of fice(TV14)

The Of fice(TV14)

The Of fice(TV14)

The Of fice(TV14)

The Of fice(TV14)

The Of fice(TV14)

DISC 40 40 40 40 25 43 43 43 120 Na ked and AfraidFer-de-lance snake. (R)

Na ked and Afraid Mis sis sippiswamps. (R)

Na ked and Afraid Stranded tosur vive. (HD)

Na ked and Afraid Stranded tosur vive. (HD)

Nkd & Afrd: South Af rica AllStars: Part 6

E! 46 46 46 46 27 26 46 46 196 Kardashian (TV14) E! News (N) (HD) Bellas Uncertainty. (R) Bellas (TV14) (R) (HD) Bellas WWE return.

EWTN 243 243 243 12 243 17 243 243 285 News Vaticano Daily Mass (TVG) The World Over (N) News Rosary EWTN Pro- Catalog

FOOD 37 37 37 37 183 76 88 88 164 Beat Bob Beat Bob Chopped (TVG) (R) Chopped (TVG) (R) Chopped (TVG) (R) Beat Bob Beat Bob

FREE 55 55 55 55 10 46 58 58 199 (5:30) Just Go With It (‘11, Com edy) aac Adam Sandler. Man fakes split for lady, due to ring.

Mar vel’s Cloak & Dagger:Stained Glass

(:01) Her cu les (‘97) aaa Her cu les must prove his worththrough a se ries of su per hu man feats.

FX 51 51 51 51 58 49 34 34 53 The Croods A fam ily looks for a home af ter their cave isru ined and finds a mag i cal world.

Kung Fu Panda 3 (‘16, Fam ily) aaac Jack Black. Pomust train group of clumsy pan das. (PG)

Kung Fu Panda 3 Po be -comes teacher.

GSN 179 179 179 179 34 179 80 80 184 Feud Feud Feud Feud Feud Feud Feud Feud Feud Feud

HALL 5 5 5 17 137 73 86 86 240 Man (TVPG) (HD) Man: TheRing

Man Per fecthome.

Man: Eve’sBand

Man (TVPG) (HD) Man (TVPG) (HD) Mid dle (TVPG) Mid dle (TVPG) Mid dle (TVPG) Mid dle (TVPG)

HGTV 41 41 41 41 53 42 258 258 165 Flip/Flop Flip/Flop Flip/Flop Flip/Flop Flip/Flop Flip/Flop Flip/Flop Flip/Flop Hunters Hunters

HIST 81 81 81 81 33 65 126 126 128 Swamp Ppl (TVPG) Swamp Ppl (TVPG) Swamp Predator war. Swamp: Hogzilla (N) Alone: Redemption

HSN 24 24 24 24 51 19 16 16 151 Solutions (TVG) (HD) Beauty Rpt (TVG) Beauty Rpt (TVG) Solutions (TVG) (HD) Solutions (TVG) (HD)

KIDS NEWS SPORTS SPECIALS MOVIES

31

THURSDAY

JUN. 14 EVENING THURSDAY

NEVGNERAS CPCRAGPSBES PLSOIF 6 PM 6:30 7 PM 7:30 8 PM 8:30 9 PM 9:30 10 PM 10:30

EL

BA

C

LIFE 36 36 36 36 52 41 36 36 140 Pro ject Run way All Stars(TVPG) (HD)

Pro ject Run way All Stars(TVPG) (HD)

Pro ject Run way All Stars(TVPG) (HD)

Pro ject Run way All Stars De sign ers re -turn. (TVPG) (HD)

Pro ject (TVPG)

OWN 58 58 58 58 47 67 56 56 145 20/20 (TV14) (R) (HD) 20/20 Exposed to HIV. 20/20 (TV14) (R) (HD) 20/20 (TV14) (R) (HD) 20/20 Woman beaten.

PRMT 57 57 57 57 29 63 54 54 54 Mom (TV14) (HD) Mom (TV14) (HD) Friends (TV14) Friends (TV14) Friends (TV14) Friends (TV14) Lip Sync (N)(HD)

Lip Sync (TVPG) Am. Woman(N)

Lip SyncZendaya.

SYFY 67 67 67 67 253 64 55 55 180 Me chanic (‘11) aaa

(:27) Un der world: Rise of the Lycans (‘09, Thriller) Theor i gins of the Lycan-vam pire feud.

Hellboy II: The Golden Army (‘08) Super-pow ered agents must stop anin vin ci ble army from con quer ing the Earth.

TBS 59 59 59 59 32 62 59 59 52 Fam Guy (TV14) Fam Guy (TV14) Seinfeld: TheVisa

Seinfeld (TVPG) Seinfeld (TVPG) Seinfeld (TVPG) Bang (TV14) (HD) Bang (TVPG) (HD) Bang (TVPG) (HD) Bang (TVPG) (HD)

TCM 65 65 65 65 65 74 169 169 230 (5:30) An chors Aweigh (‘45, Mu si cal) aaa Frank Si na -tra. Two sail ors take shore leave in L.A.

Yan kee Doo dle Dandy (‘42, Mu si cal) aaac Com poser George M. Cohan rises to fame. (NR)

(:15) Hol i day Inn (‘42) aaaHol i day shows.

TLC 45 45 45 45 57 72 45 45 139 90 Day: Boiling Point 600lb Life New love. 600lb Life (TVPG) (N) (HD) Skin Tight (TV14) (N)

TNT 61 61 61 61 28 55 61 61 51 NCIS: New Or leans Cor po ralcrashes. (HD)

NCIS: New Or leans En gagedto sus pect.

In sur gent (‘15, Ac tion) In ru ins, two fu gi tives seek al liesand the rea son be hind a sac ri fice.

(:15) Di ver gent (‘14) aac Cit i -zens di vided.

TRAV 69 69 69 69 260 66 260 260 170 Mysteries (TVPG) (R) Mysteries (TVPG) (R) Mysteries (TVPG) (R) Cold War (TVPG) (N) UFOs (TVPG) (HD)TRUTV 63 63 63 63 50 30 60 60 183 Jokers Jokers Carbonar Carbonar Carbonar Carbonar Carbonar Carbonar Carbonar CarbonarTVLND 62 62 62 62 31 54 57 57 241 M*A*S*H M*A*S*H M*A*S*H M*A*S*H Loves Ray. Loves Ray. Loves Ray. Loves Ray. Men (HD) Men (HD)

USA 34 34 34 34 22 52 35 35 50 Law & Or der: SVU: Rot tenPris oner beaten.

Law & Or der: Spe cial Vic tims Unit: Mercy

Ju ras sic Park (‘93, Sci ence Fic tion) aaac Sam Neill, Laura Dern. A bil lion aire in vites sci en tists to tour a park fea tur ing liv ing di no saurs. (HD)

WE 117 117 117 117 117 117 117 117 149 Law & Or der: Crim i nal In -tent: See Me

Grow ing Up Hip Hop Ro -meo’s af fec tions.

Grow ing Up Hip Hop Gamenight fight. (R)

Grow ing Up Hip Hop Or landotrip. (TV14)

Grow ing Up Hip Hop Or landotrip. (TV14)

WGN 16 16 16 19 41 11 95 95 68 Cops (TVPG) (HD) Cops (TVPG) (HD) Cops (TVPG) (HD) Cops (TVPG) (HD) Cops (TVPG) (HD) Cops (TVPG) (HD) Cops (TVPG) (HD) Cops (TVPG) (HD) Cops (TVPG) (HD) Cops (TVPG) (HD)

ST

RO

PS

ESPN 29 29 29 29 12 58 29 29 70 SportsCenter (N) (HD) SportsCenter (N) (HD) NBA (Live) (HD)V

Golden Boy Promotions: Mercito Gesta vs.Roberto Manzanarez (Live)

SportsCenter(HD)

ESPN2 30 30 30 30 6 59 30 30 74 Horn (HD) In ter rup tion(HD)

NFL Live (HD) Marty (N) (HD) CFL Foot ball: Ed mon ton Es ki mos at Win ni peg Blue Bomb ers from In -ves tors Group Field (Live) (HD)

FS1 48 48 48 48 42 69 48 48 83@ MLB on FS1Pregame (Live) (HD) @

MLB Baseball: Tampa Bay Rays at New York Yankees from Yankee Stadium(Live) (HD)

MLB Whip Around (N) (HD)

FSN 72 72 72 72 72 56 66 66 77 (5:00) To Be An nounced Infoun avail able.

Po laris (HD) Golf Life (HD) To Be An nounced Pro gram in for ma tion is un avail able atthis time.

World Poker Tour: King ofthe Club (HD)

FSSUN 38 38 38 38 45 57 38 38 76 (5:00) Florida(HD)

Rays LIVE! To Be An nounced Pro gram in for ma tion is un avail able atthis time.

To Be An nounced Info un -avail able.

Rays LIVE! Sil ver (TVG) (HD)

GOLF 49 49 49 49 55 60 49 49 93 (5:00) The Leg end of Bagger Vance (‘00)aaa Washed-up golfer.

Live from the U.S. Open (N) (HD) Live from the U.S. Open (HD)

NBCSN 71 71 71 71 54 61 42 42 90 NASCAR K&N Pro Se ries(N)

Grudge Grudge Grudge Grudge Grudge Grudge Grudge Grudge

SDI

K

DISN 136 136 136 136 99 45 136 136 250 Bizaard Raven BUNK’D BUNK’D Mack (R) Raven Stuck Mid. DuckTales Bizaard RavenNICK 25 25 25 25 24 44 25 25 252 Loud House Loud House Loud House Loud House Movie Friends FriendsTOON 80 80 80 80 46 20 57 87 257 Titans Titans We Bare We Bare Hill Dad (HD) Cleve. Shw Dad (HD) Burgers Burgers

SW

EN

CNBC 39 39 39 39 59 37 39 102 Mad Money (N) (HD) Shark Tank (TVPG) Shark Tank (TVPG) Shark Tank (TVPG) The Profit (TVPG)CNN 32 32 32 32 18 38 39 32 100 Situation Room (N) Erin Burnett (N) (HD) Cooper 360° (N) (HD) Cuomo Prime (N) CNN Tonight (N) (HD)CSPN 18 18 18 18 37 12 96 96 109 (3:00) Public Affairs Events Public affairs events are presented. (R) Politics & Public Policy Today (R) (HD)FNC 64 64 64 64 48 71 64 64 118 Special Report (N) The Story (N) (HD) Tucker Carlson (N) Hannity (N) (HD) Ingraham Angle (N)

MSNB 83 83 83 83 185 40 82 82 103 Beat Ari Melber (N) Hardball (N) (HD) Chris Hayes (TVPG) Rachel Maddow (N) Last Word (N) (HD)SNN 6 6 6 11 - - - - - SNN Eve Eve @ 6:30 ES.TV Celebrity Headline Headline DailyMail DailyMail SNN Late SNN Late

CIS

UM

CMTV 47 47 47 47 35 24 37 37 221 Man (TVPG) (HD) Man (TVPG) (HD) Man (TVPG) (HD) Man (TVPG) (HD) Man (TVPG) (HD) Man (TVPG) (HD) Nash ville Singer’s pop u lar ity.(TVPG) (HD)

Movie

MTV 33 33 33 33 23 48 33 33 210 Jer sey Shore: Fam ily Va ca -tion (TV14)

Jer sey Shore: Fam ily Va ca -tion (TV14)

Jer sey Shore: Fam ily Va ca -tion (TV14)

Beach: You Can’t Han dle theTruth (TV14)

Jer sey Shore: Fam ily Va ca -tion (TV14)

VH1 50 50 50 50 43 23 50 50 217 Bas ket ball Wives (TV14) (R)(HD)

RuPaul’s Drag Race: EvilTwins (TV14) (R)

RuPaul’s Drag Race (TV14) (N) (HD) Un tucked!(TV14)

Hitch (‘05, Com edy) aaaRo mance coach.

MUI

ME

RP

ENC 150 150 150 150 150 150 150 150 350(5:29) Rush Hour 2 (‘01) aaaDetectives investigate aconspiracy.

(:03) Rudy (‘93, Drama) aaac Sean Astin, Ned Beatty.A student from a blue-collar town dreams of playing football for Notre Dame. (PG)

Top Gun A cocky fighter pilot falls for an instructor at anelite combat training school where he seeks to prove he isthe best of the best.

HBO 302 302 302 302 302 302 302 302 400(:55) Fist Fight (‘17, Comedy)Mild-mannered teacher challenged by fellow teacher to fight after school.

VICE NewsTonight (TV14)

CHiPs (‘17, Comedy) aac Rookie andveteran forced to work together forCalifornia Highway Patrol. (R)

(:45) Westworld: Kiksuya(TVMA) (R) (HD)

Blade Runner2049 (‘17) (R)

HBO2 303 303 303 303 303 303 303 303 402(5:05) The Italian Job (‘03)Gang causes traffic jam tocover heist.

Succession: Sh*t Show atthe F**k Factory (TVMA) (HD)

John Oliver(TVMA) (HD)

VICE (TV14)(HD)

The Tale (‘18, Drama) Laura Dern, Isabelle Nélisse. Aseries of calls unearths old memories from childhood for adocumentarian. (NR) (HD)

HBOS 304 304 304 304 304 304 304 304 404My Cousin Rachel (‘17) A revenge-minded Englishman plots against his beautiful,mysterious cousin.

(:25) The House (‘17) aac Couple sets up an illegal casino to replace their child’sdepleted college fund.

Bridget Jones’s Diary (‘01, Comedy) Athirty-something woman struggles to takecontrol of her life. (R)

Making ofCreationprocess.

MAX 320 320 320 320 320 320 320 320 420(:10) Chaos (‘08, Action) aac Jason Statham, RyanPhillippe. A veteran cop and his rookie partner team up tohunt down a bank robber. (R)

Darkman (‘90, Science Fiction) A disfigured scientist uses synthetic skin to seek revenge on villains.

(:40) John Wick: Chapter 2 (‘17) HitmanJohn Wick comes out of retirement to stopformer colleague.

MMAX 321 321 321 321 321 321 321 321 422(5:15) Arthur (‘11) aacFun-loving bachelor has choiceto make.

(:10) Knight and Day (‘10, Action) Tom Cruise, CameronDiaz. An innocent woman is connected to a rogue agentbeing sought by the CIA.

Never Been Kissed (‘99) A copy editorwrites about high school by passing herselfoff as a student.

(:50) LovePotion No. 9(‘92)

SHO 340 340 340 340 340 340 340 340 365(5:30) Kill Bill: Vol. 1 (‘03) aaac UmaThurman, David Carradine. A woman goeson a revenge spree. (R)

(:25) Dean (‘17, Comedy) aac New Yorkartist finds love in Los Angeles following theloss of his mother.

Billions: Elmsley Count(TVMA) (R) (HD)

Patrick Melrose: At Last(TVMA) (R) (HD)

TMC 350 350 350 350 350 350 350 350 385(4:45) Get theGringo (‘12)

(:25) Sleepless (‘17) aac Undercover cop has one night to rescue son and bringkidnappers to justice.

Apollo 13 (‘95, Drama) An explosion aboard the Apollo 13 spacecraftforces the crew and ground control to scramble for a way to enable thedamaged ship to return to Earth.

Mission toMars (‘00)aac

KIDS NEWS SPORTS SPECIALS MOVIES

32

THURSDAY

JUN. 14 LATE NIGHT THURSDAY

NEVGNERAS CPCRAGPSBES PLSOIF 11 PM 11:30 12 AM 12:30 1 AM 1:30 2 AM 2:30 3 AM 3:30 4 AM 4:30 5 AM 5:30

TS

AC

DA

OR

BABC EF26 - - - 7 11 7 - - - NBA FinalNews Kimmel Nightline Extra ET Mom World News News News News (N)ABC EF28 - - 17 - - - 17 17 11 NBA FinalNews Kimmel Nightline (:37) Dr. Oz World News (N) News News News NewsABC EF40 7 7 7 10 7 - - - 7 NBA FinalNews TBA Paid Celebrity Paid Justice World News (N) News News NewsCBS EF10 10 10 10 - - - 10 10 10 10 News Late Show Corden Paid Paid (:37) News (N) News 10 News 10 NewsCBS EF11 213 213 - 5 5 5 213 - News Late Show Corden Access Dr. Phil News (N) News News News (N)NBC EF* 8 8 8 - 8 - 8 8 8 News Tonight Late Night Carson Today with Doctors Early News News NewsNBC EF20 - 232 - 2 2 2 - 232 - News Tonight Late Night Carson Today with Dr. Oz (HD) Early News News (N)FOX EF13 13 13 13 - 13 - 13 13 13 11 News World Cup LIVE Kelly Six Dish Judy Access FOX 13 News News 5:30FOX EF36 - - - 4 4 4 - - - News Feud World Cup Mathis Paternity TMZ Live The Real News News at 5APBS EF# 3 17 3 - - - 3 3 3 Pledge Amanpo. 100 Particle Fever (‘14) (NR) Am. Exper. Nature (R) NOVA (R)PBS EF30 - 3 - 3 3 3 - - - TBA TBA TBA Particle Fever (‘14) (NR) Am. Exper. Nature (R) NOVA (R)CW EF46 - - - 6 21 6 - - - Inside Goldberg Family Family Girls Girls Mike Mike Man Man Game Seinfeld Mother MotherCW EF44 9 9 9 - - - 9 9 4 Friends Friends DailyMail Rules Hill Paid Comics Paid Paid Paid Paid Paid Business Paid

MYN EF38 11 11 11 - - - 11 11 14 Seinfeld Seinfeld Dateline Cops Cops Crimes Killer Files ET Mathis ShepherdIND EF32 12 12 12 - 38 - 4 4 12 Fam Guy Fam Guy Dad Dad Cleve. Steve (HD) Jokers Mother Mother Paid Paid Supreme SupremeION EF66 2 2 2 13 26 - 438 438 17 Blue (HD) Blue (HD) Blue (HD) Blue (HD) Paid Paid Inspiration (TVPG)

WCLF EF22 22 22 22 - - - 22 22 2 Divine Awakning You & Me Prayer line. Real Life 700 Club FLC RippyWRXY EF49 - - - 22 44 10 - - - Divine Saving Life You & Me Prayer line. News Gaither News FitnessTLF EF50 23 23 23 - 95 - 23 23 5 Noticias Noticiero Mundialist La Fuerza María Vecinos Familia Gordo (R) Primer NoticieroUNIV EF62 15 15 15 - - - 15 15 6 Rep. Mundi Laura (HD) La malquerida (TV14) Mujer Pagado Pagado Veredicto

EL

BA

C

A&E 26 26 26 26 39 50 26 26 181 (:03) Grace First 48 Marcia Clark (TV14) (:04) Grace Paid Paid Paid PaidAMC 56 56 56 56 30 53 62 62 231 Jaws 2 aac More shark attacks. Preacher Preacher Preacher (TVMA) Stooges StoogesAPL 44 44 44 44 36 68 44 44 130 North Wood Lone Star Lone Star North Wood Rugged Rugged RuggedBET 35 35 35 35 40 22 51 51 270 (10:00) Movie Martin Martin Martin Martin Martin Hte Chris Hte Chris Hte Chris J. Foxx

BRAV 68 68 68 68 254 51 65 65 185 Watch Sthn Charm Housewives Listing NY Sthn Charm Watch Paid Paid Paid PaidCOM 66 66 66 66 15 27 52 52 190 Daily Oppositn S. Park S. Park S. Park Daily Oppositn Key Peele Key Peele Key Peele Key Peele Brd City Paid PaidDISC 40 40 40 40 25 43 43 43 120 Nkd & Afrd Nkd & Afrd Nkd & Afrd Nkd & Afrd Bushcraft Bushcraft Bushcraft

E! 46 46 46 46 27 26 46 46 196 News (N) Sex/City Sex/City Sex/City Sex/City Sex/City Sex/City Sex/City Sex/City Sex/City Sex/City Sex/City Sex/CityEWTN 243 243 243 12 243 17 243 243 285 Real Life WomenG Daily Mass World Over News Marian Battle Catalog Web Faith Dr. Ray (R)FOOD 37 37 37 37 183 76 88 88 164 Beat Bob Beat Bob Chopped Beat Bob Beat Bob Beat Bob Beat Bob Chopped Mystery Mystery Paid PaidFREE 55 55 55 55 10 46 58 58 199 700 Club Bold Type Bold Type Paid Paid 700 Club Paid Paid Reign LifeFX 51 51 51 51 58 49 34 34 53 Kung Fu Fantastic Four (‘15) ac Pose: Access (R) Paid Paid Paid Paid Paid

GSN 179 179 179 179 34 179 80 80 184 Cash Cab Cash Cab Feud Feud Chain Chain Baggage Baggage Winsanity Divided Paid Paid Paid PaidHALL 5 5 5 17 137 73 86 86 240 Golden Golden Golden Golden Frasier Frasier Frasier Frasier Frasier Frasier Cheers Cheers Lucy LucyHGTV 41 41 41 41 53 42 258 258 165 Music Hunters Flip/Flop Flip/Flop Hunters Hunters Music Hunters Flip/Flop Flip/Flop Paid Paid Paid PaidHIST 81 81 81 81 33 65 126 126 128 Alone (R) Swamp (R) Alone (R) Alone (R) Swamp (R) Paid Paid Paid PaidLIFE 36 36 36 36 52 41 36 36 140 Project Project Project (TVPG) Project (TVPG) Paid Paid Paid PaidOWN 58 58 58 58 47 67 56 56 145 20/20 (R) 20/20 (R) 20/20 (R) 20/20 (R) Dateline Dateline Dr. PhilPRMT 57 57 57 57 29 63 54 54 54 Lip Sync Lip Sync Lip Sync Lip Sync Woman Ninja (HD) Ninja (HD) Nightmre Paid Paid Paid PaidSYFY 67 67 67 67 253 64 55 55 180 Expanse Face Off Into the Woods (‘14, Fantasy) Aladdin & Lamp (‘12) ac Con ManTBS 59 59 59 59 32 62 59 59 52 Conan (N) Brooklyn Conan (R) Brooklyn Brooklyn Brooklyn Brooklyn Girls Girls Girls Married MarriedTCM 65 65 65 65 65 74 169 169 230 Holiday Moon Over Miami (‘41) Hollywd Canteen aac Rhapsody in Blue (‘45)TLC 45 45 45 45 57 72 45 45 139 600lb Life (TVPG) (R) Skin Tight 600lb Life Rtrn Amish (TV14) (R) Four WeddTNT 61 61 61 61 28 55 61 61 51 (10:15) Divergent (‘14) Claws (R) Law & Ordr Law & Ordr Law & Ordr Law & Ordr

TRAV 69 69 69 69 260 66 260 260 170 Mysteries Cold War UFOs (R) Mysteries Mysteries Paid Paid Paid PaidTRUTV 63 63 63 63 50 30 60 60 183 Carbonar Carbonar Carbonar Carbonar Carbonar Carbonar Jokers Jokers Jokers Jokers Paid Paid Paid PaidTVLND 62 62 62 62 31 54 57 57 241 Queens Queens Queens Queens Men Men Nashville Christine Christine Roseann Roseann Mother MotherUSA 34 34 34 34 22 52 35 35 50 (:58) SVU (:59) SVU (:59) SVU Dateline Dateline SVU (HD) SVU (HD)WE 117 117 117 117 117 117 117 117 149 Growing Up Braxton Growing Up Growing Up Braxton Marriage Paid Paid

WGN 16 16 16 19 41 11 95 95 68 100 Code Cops Cops Cops Cops Rules Rules Raising Raising Persn Int. Roth Paid

ST

RO

PS

ESPN 29 29 29 29 12 58 29 29 70 Sports (N) SC (N) (HD) Sports (N) Sports (N) NBA Finals (Taped) (HD) SportsESPN2 30 30 30 30 6 59 30 30 74 CFL NBA at the Interruptn Golden Boy (Taped) SC (N) (HD) Sports SC (HD)

FS1 48 48 48 48 42 69 48 48 83 Whip World Cp FIFA World World Cup: Group A 2018 U.S. Open (HD) World CupFSN 72 72 72 72 72 56 66 66 77 Reloaded To Be Announced Paid Paid Paid Paid Paid Paid Paid Paid

FSSUN 38 38 38 38 45 57 38 38 76 Florida To Be Announced Paid Paid Paid Paid Paid Paid Paid PaidGOLF 49 49 49 49 55 60 49 49 93 (9:30) Live from the U.S. Open (HD)

NBCSN 71 71 71 71 54 61 42 42 90 Grudge Grudge Grudge Grudge Grudge Grudge Grudge Grudge Paid Paid Paid Paid Paid Paid

SW

EN

CNN 32 32 32 32 18 38 39 32 100 CNN Tonite 360° (R) Cuomo (R) CNN Tonite CNN Tonite Early (N) Early (N)FNC 64 64 64 64 48 71 64 64 118 News (N) Tucker (R) Hannity (R) Ingraham News (R) FOX-Friend FOX-Friend

MSNBC 83 83 83 83 185 40 82 82 103 11th Hour Maddow O’Donnell 11th Hour Hayes (R) 11th Hour First LookSNN 6 6 6 11 - - - - - SNN Late Celebrity Paid Paid Paid Paid Paid Paid Headline Headline Headline Headline Headline Headline

MUI

ME

RP

ENC 150 150 150 150 150 150 150 150 350 The Marine (‘06) In the Blood (‘14) (:20) Big Night (‘96) aaa Dazed Confused (‘93)HBO 302 302 302 302 302 302 302 302 400 Blade Runner 2049 (‘17) aaaa Succession Jersey Boys (‘14) aaa (R) Chronicles (‘05)HBO2 303 303 303 303 303 303 303 303 402 Time Traveler aaa Dude, Car? (‘00) (:15) Warcraft (‘16) aaa Wish I Was Here (‘14)HBOS 304 304 304 304 304 304 304 304 404 Fahrenheit 451 (:45) Mechanic (‘16) aac (:25) Basic (‘03) Snow White (‘97) Making ofMAX 320 320 320 320 320 320 320 320 420 J. Wick C.B Strike (:45) Ghosts Past (‘09) Taking Woodstock (‘09) (:35) Taxi (‘04) ac

MMAX 321 321 321 321 321 321 321 321 422 Potion #9 (‘92) Sister’s Keeper Collateral Beauty (‘16) Black Sea (‘14) aac (R)SHO 340 340 340 340 340 340 340 340 365 Shameless ImmigrantImmigrantBillions (R) Beyond (‘18) (HD) Edge Seventeen Dean (‘17)TMC 350 350 350 350 350 350 350 350 385 Mission (‘00) aac TRON (‘82) aac Play It to the Bone (‘99) (:15) Battle Scars (‘15)

KIDS NEWS SPORTS SPECIALS MOVIES

33

Across1. Breakfast choice5. Rattle or shake8. Song, “It’s __ __ to Tell a Lie”12. Golfer McIlroy13. “The Camelia State”: abbr.14. Agatha Christie’s “And Then There Were __”15. Jack Nicholson movie, “__ South”16. Shown, “Teenage Mutant Ninja

Turtles” star: 2 wds.18. Syfy makeup series, “Face __”19. Cooking show appliance20. 2006 animated film, “The __ Bully”21. Uber charge23. Brooke D’Orsay on “Drop Dead Diva”25. 1987 sitcom, “Good Morning, Miss __”27. __ up, finished

31. Ms. Gordon of “Rosemary’s Baby”32. Actor Zachary33. Body complaints35. Actors Robert and Alan36. Cry a lot38. Employed39. Jason Biggs comedy, “American __”42. Pick by Randy44. “Sharknado” star Ziering47. Featured star’s series, “Hope __ __”49. “Come Back, Little Sheba” playwright50. Crosby, Stills and Nash, e.g.51. Austin-to-Dallas dir.52. Curved molding53. Prophet54. Needlefish55. Putin’s land, once

Down1. Therefore: Latin2. Make a boo-boo3. Melanie or Andy4. Antonym for “antonym”: abbr.5. Mr. Foxx6. Priyanka Chopra’s “Quantico” role7. Ran amok8. Actress Deborah __ Woll9. Part of a “Roseanne” set10. A party to: 2 wds.11. Order from the Soup Nazi

17. Greek god of war19. 1942 movie, “__ Miniver”22. Frank McCourt’s “Angela’s __”24. “Beauty and the Beast” heroine25. Half a bikini26. French director Besson28. Reality series, “Four __”29. Ms. Longoria of “Desperate Housewives”30. Bad-mouth34. Soft drink35. Blockhead37. Cheerleading movie, “__ It On”38. “U Remind Me” singer39. Morita and Hingle40. About: 2 wds.41. Actress McClurg43. 11,000-foot Italian peak45. Tom Cruise movie, “Rock of __”46. At no time, poetically48. ABC series, “__ the People”49. Promise to pay

TV CROSSWORD 1

solution

FRIDAY

"Why Pay More?" Enjoy Resort Style Living!

Monthly Rent Includes:• Free Transportation• Three Delicious Meals Daily• All Utilities (except telephone)• Housekeeping• Heated Pool• Wellness Center• Social Activities• Social Center • Full Service Salon Small Pets are Welcome 2305 Aaron Street,

Port Charlotte, FL 33952941-629-0043

www.myrivercommonshome.com

FURNISHEDAPARTMENTAVAILABLE

Independent Senior Living Community

adno=50536350

adno

=S

P45

564

con n ect w ith the areas m ost qualified can d id ates w hen you advertise

your job open in g w ith us.

Choose Your Direction

Ca ll a frien dly cu stom er service represen ta t ive toda y!

863-385-6155

Gondolier SunVENICE

LOCAL NEWS COVER TO COVER • FLORIDA’S NO.1 WEEKLY NEWSPAPER

941-207-1000

941-206-1300

34

FRIDAY

JUN. 15 EVENING FRIDAY

NEVGNERAS CPCRAGPSBES PLSOIF 6 PM 6:30 7 PM 7:30 8 PM 8:30 9 PM 9:30 10 PM 10:30

TS

AC

DA

OR

B

ABCEF26 - - - 7 11 7 - - -

ABC7 News at 6:00pm (N)

ABC WorldNews To night(N)

The 7 O’ClockNews (N) (HD)

En ter tain ment To night (N)

Quantico: Heaven’s Fall(TV14) (N) (HD)

(:01) What Would You Do?Re ac tions to moral di lem mas.(HD)

(:01) 20/20 In ves ti ga tive re -port ing on world news. (HD)

ABCEF28 - - 17 - - - 17 17 11 News (N) (HD) News (N) (HD) In side (TVPG) (N) The List (HD) Quantico: Heaven’s Fall

(TV14) (N) (HD)(:01) What Would You Do?Moral di lem mas.

(:01) 20/20 In ves ti ga tivenews. (HD)

ABCEF40 7 7 7 10 7 - - - 7 News (N) News (N) (HD) News (N) News (N) Quantico: Heaven’s Fall

(TV14) (N) (HD)(:01) What Would You Do?Moral di lem mas.

(:01) 20/20 In ves ti ga tivenews. (HD)

CBSEF10 10 10 10 - - - 10 10 10

10 News ThisEve ning (N)

CBS Eve ningNews (N) (HD)

Wheel of For -tune (TVG)

Jeop ardy! (TVG)(N) (HD)

Un der cover Boss: Ce leb rityEdi tion Tal ented peo ple. (HD)

Ha waii Five-0 Two per son al -i ties. (TV14) (R) (HD)

Blue Bloods: Pain Kill ersDanny and Baez pur sue a drugsup plier.

CBSEF11 213 213 - 5 5 5 213 - News (N) (HD) News (N) (HD) News (N) (HD) In side (TVPG) (N) Un der cover Boss: Ce leb rity

Edi tion (HD)Ha waii Five-0 Two per son al i -ties. (TV14) (R)

Blue Bloods: Pain Kill ers Drugsup plier. (R)

NBCEF* 8 8 8 - 8 - 8 8 8

News Chan nel 8 at6:00 (N)

NBC NightlyNews (N) (HD)

News Chan nel 8 at7:00 (N)

Ex tra (TVPG) (N)(HD)

Amer i can Ninja War rior: Mi ami City Qual i fi ers (TVPG) (R)(HD)

Date line NBC In ves ti ga tivefea tures and pro files. (HD)

NBCEF20 - 232 - 2 2 2 - 232 - News (N) (HD) Nightly News

(N)Wheel (TVG) (HD) Jeop ardy! (TVG) Amer i can Ninja War rior: Mi ami City Qual i fi ers (TVPG) (R)

(HD)Date line NBC In ves ti ga tivenews. (HD)

FOXEF13 13 13 13 - 13 - 13 13 13 F

(4:30) 2018 U.S. OpenChampionship: Second Round (Live)(HD)

TMZ (TVPG) (N) The Res i dent: HauntedConrad wor ries about old pro -fes sor. (R)

The Orville: If the Stars ShouldAp pear Adrift ship. (TV14) (R) (HD)

FOX 13 10:00 News The topnews sto ries are up dated. (N)(HD)

FOXEF36 - - - 4 4 4 - - - F

(4:30) 2018 U.S. OpenChampionship: Second Round (Live)

Feud (TVPG) (R) The Res i dent: Haunted Oldpro fes sor. (R)

The Orville Adrift ship. (TV14)(R) (HD)

FOX 4 News at Ten Nightlynews re port. (N)

PBSEF# 3 17 3 - - - 3 3 3 News (TVPG) Re port (N) (HD) The PBS NewsHour (N) (HD) Wash. Week

(N)Florida (TVG) (N) Pavlo: Live in Kastoria Gui tar mu sic atop

of a moun tain. (TVG) (HD)Pledge Pro -grams

PBSEF30 - 3 - 3 3 3 - - - News (TVPG) Re port (N) (HD) The PBS NewsHour (N) (HD) Wash. Week

(N)Break ing (TVPG) Great Per for mances at the Met: Tosca

(TV14) (N) (HD)To Be An -nounced

CWEF46 - - - 6 21 6 - - - Goldbergs

(TVPG)News (N) (HD) Bang (TVPG) (HD) Bang Mov ing

out.Whose Line (R)Whose Line (R)Life Sen tence: Then and Now

(TVPG) (N)News at10pm (N) (HD)

CWEF44 9 9 9 - - - 9 9 4 Mike (TV14) (HD) Mike (TV14) (HD) Girls (TV14) (HD) Girls (TV14) (HD) Whose Line (R)Whose Line (R)Life Sen tence: Then and Now

(TVPG) (N)Men (TV14) (HD) Men (TV14) (HD)

MYNEF38 11 11 11 - - - 11 11 14 Ex tra (TVPG) (N) En ter tain ment

(N)Feud (TVPG) (R) Feud (TVPG) (R) News Chan nel 8 News at

8pm (N)Amer i can Ninja War riorCourse con tin ues.

Amer i can Ninja War riorFour-part course.

INDEF32 12 12 12 - 38 - 4 4 12 Fam ily (TVPG) Fam ily: Un -

pluggedBang (TVPG) (HD) Bang Mov ing

out.An ger (TV14)(HD)

An ger (TV14)(HD)

Man: “Vot ing”(HD)

Man (TVPG) (HD) Mom (TV14) (HD) Mom (TV14) (HD)

IONEF66 2 2 2 13 26 - 438 438 17 CSI: Crime Scene Friendly fire.

(TV14) (HD)CSI: Crime Scene High-speedchase. (HD)

CSI: Crime Scene Com pet i tive eat ing. (HD)

CSI: Crime Scene In ves ti ga -tion: Still Life

CSI: Crime Scene Hairy mankilled. (TV14)

WCLFEF22 22 22 22 - - - 22 22 2 Chris tian Fit -

nessMeyer (TVG) (N) Je ru sa lem The Great Awakning The Good Life Chris tian

lead ers.Wommack(TVG)

En ter tain -ment

Tight Line

WRXYEF49 - - - 22 44 10 - - - Meyer (TVG) (N) Cross ing

PathsRhema (TVG) The Great Awakning Chris tian Mu -

sicNews (TVG) Meyer (TVG) (N) En ter tain -

mentWommack(TVG)

TLFEF50 23 23 23 - 95 - 23 23 5 Noticias (N) Noticiero Univ.

(N)La rosa de Guadalupe Fi nalfeliz. (TV14)

El rico y Lázaro Dramabíblico. (HD)

La bella y las bestias (TV14)(N) (HD)

Por amar sin ley Bufete deabogados. (HD)

UNIVEF62 15 15 15 - - - 15 15 6 Soy Luna: Fi nal (HD) Sansón y Dalila: Fi nal (TV14) Reto 4 Elementos: Naturaleza Extrema (N) (HD) República Mundialista (N)

(HD)

EL

BA

C

A&E 26 26 26 26 39 50 26 26 181 (5:00) Live PD Real-time access. (TV14) (HD) Live PD (TV14) (HD) Live PD Real-time access. (TV14) (HD)

AMC 56 56 56 56 30 53 62 62 231 (3:30) Jaws (‘75)Jaws 2 (‘78, Thriller) Roy Scheider. Swim mers are dy ing and the po licechief thinks an other great white is the cause.

Han cock aac A pub lic re la tions con sul tant helps a slov -enly superhero re ha bil i tate his image.

APL 44 44 44 44 36 68 44 44 130 Insane (TVPG) (R) Insane (TV14) (R) Insane (TVPG) (R) Insane (TVPG) (N) Insane (TVPG) (R)

BET 35 35 35 35 40 22 51 51 270 (4:00) Movie (:35) Movie Mar tin (TVPG) Mar tin (TVPG)

BRAVO 68 68 68 68 254 51 65 65 185 Listing NY Sex and the City 2 (‘10, Drama) ac Friends share an exotic vacation. Sex and the City 2 (‘10, Drama)

COM 66 66 66 66 15 27 52 52 190 The Of fice(TV14)

The Of fice(TV14)

The Of fice(TV14)

The Of fice(TV14)

The Of fice(TV14)

Dumb and Dumber (‘94, Com edy) Jim Carrey. Two bum bling buf foonsdrive cross-coun try to re turn ill-got ten money.

DISC 40 40 40 40 25 43 43 43 120 BattleBots (TVPG) (R) (HD) BattleBots: Just Keep Spin -ning (TVPG) (R)

BattleBots: It’s a Flippin’ Ro botParty! (N)

Be ring Sea Gold (TV14) (N)(HD)

Dead li est Catch: Decked (N)

E! 46 46 46 46 27 26 46 46 196 Meet Parents (‘00) E! News (N) (HD) Meet the Fockers aac Focker’s in-laws meets his parents. Fockers

EWTN 243 243 243 12 243 17 243 243 285 News Sav Faith Daily Mass (TVG) (R) Fatima: Altar (TVPG) News Rosary Good (R) Genesis

FOOD 37 37 37 37 183 76 88 88 164 Diners Diners Diners Diners Diners Diners Diners: All Beefed Up Diners Diners

FREE 55 55 55 55 10 46 58 58 199 (5:40) Her cu les (‘97, Fan tasy) aaa Her -cu les faces su per hu man tasks.

(:50) Nanny McPhee (‘06, Com edy) A new nanny brings or der to thehome of a wid ower with seven rowdy chil dren.

Mar vel’s Cloak & Dagger:Stained Glass

FX 51 51 51 51 58 49 34 34 53 Taken 3 (‘15) Framed for her death, a re tired co vert op er a -tive pur sues his ex-wife’s kill ers.

Kingsman: The Se cret Ser vice (‘15, Ac tion) aaac Colin Firth. A se cret es pi o nageor ga ni za tion re cruits a prom is ing youth off the streets. (R)

GSN 179 179 179 179 34 179 80 80 184 Feud Feud Feud Feud Feud Feud Feud Feud Feud Feud

HALL 5 5 5 17 137 73 86 86 240 My Fa vor ite Wed ding (‘17, Ro mance) Mag gie Law son. Astu dent plans her friend’s wed ding.

A Coun try Wed ding (‘15, Ro mance) aaa Mu si cian re -con nects with child hood love. (NR) (HD)

Mid dle (TVPG) Mid dle (TVPG)

HGTV 41 41 41 41 53 42 258 258 165 Hunters Hunters Hunters Hunters My Lottery My Lottery My Lottery My Lottery Hunters Hunters

HIST 81 81 81 81 33 65 126 126 128 Aliens (TVPG) (R) Aliens (TVPG) (R) Aliens: Area 52 (R) Ancient Aliens Ancient relic, tale. (TVPG) (R)

HSN 24 24 24 24 51 19 16 16 151 Healthy (TVG) (HD) Blackstone (TVG) Colleen (TVG) (HD) Colleen (TVG) (HD) Blackstone (TVG)

KIDS NEWS SPORTS SPECIALS MOVIES

35

FRIDAY

JUN. 15 EVENING FRIDAY

NEVGNERAS CPCRAGPSBES PLSOIF 6 PM 6:30 7 PM 7:30 8 PM 8:30 9 PM 9:30 10 PM 10:30

EL

BA

C

LIFE 36 36 36 36 52 41 36 36 140 Bring It! Ma jor ette troupe.(TVPG) (HD)

Bring It! Ma jor ette troupe.(TVPG) (HD)

Bring It! Ma jor ette troupe.(TVPG) (HD)

Bring It! Ma jor ette troupe.(TVPG) (HD)

(:02) Laurieann Gib son: Be -yond (TVPG)

OWN 58 58 58 58 47 67 56 56 145 20/20 Woman beaten. 20/20 (TV14) (R) (HD) Rev Run’s Rev Run’s Ft. Worth Ft. Worth Flipping (TVG) (HD)

PRMT 57 57 57 57 29 63 54 54 54 Mom (TV14) (HD) Mom (TV14) (HD) John Wick (‘14, Ac tion) Keanu Reeves. Crime lord’s son kills ex-hit man’s pup from late wife, stir ring his re venge. (R)

GoodFellas (‘90, Crime) aaaa A manbe comes part of the Ma fia. (R)

SYFY 67 67 67 67 253 64 55 55 180 (5:30) Hellboy II: The Golden Army (‘08, Ac tion) aaacA demon bat tles an in vin ci ble army.

12 Mon keys: The End (TV14)(N) (HD)

12 Mon keys: OuroborosGhosts from past.

12 Mon keys: 45 RPM Timetravel. (TV14) (N)

TBS 59 59 59 59 32 62 59 59 52 Fam Guy (TV14) Fam Guy (TV14) Bur gers (TVPG) Bur gers (TVPG) Bur gers (TVPG) San Andreas (‘15, Ac tion) Dwayne John son. A fa ther tries to res cue hisdaugh ter af ter a dev as tat ing earth quake hits.

TCM 65 65 65 65 65 74 169 169 230 Dark Pas sage (‘47, Drama) aaa Humphrey Bo gart. Anes caped con vict has plas tic sur gery.

The Lone li ness of the Long Dis tance Run ner (‘62) For -mer de lin quent de spises new life.

King and Coun try (‘65) Al -leged de ser tion.

TLC 45 45 45 45 57 72 45 45 139 Say Yes Say Yes Say Yes (TVPG) (R) 90 Day Fiancé: Extended: Boiling Point (N) Transition (TV14) (N)

TNT 61 61 61 61 28 55 61 61 51 NCIS: New Or leans Dan ger -ous oil rig. (HD)

NCIS: New Or leans Hackerco ali tion. (HD)

Why Did I Get Mar ried? (‘07, Com edy) A re union turns som ber as one of the cou ples at tend ing con fronts in fi del ity.

Claws: Shook(R)

TRAV 69 69 69 69 260 66 260 260 170 Ghost (TVPG) (R) Ghost Trail of evil. (R) Ghost Branson, Mo. Dead Files (TVPG) Dead Files (TVPG)TRUTV 63 63 63 63 50 30 60 60 183 Jokers Jokers Jokers Jokers To Be Announced Info unavailable. To Be AnnouncedTVLND 62 62 62 62 31 54 57 57 241 M*A*S*H M*A*S*H M*A*S*H M*A*S*H Loves Ray. Loves Ray. Loves Ray. Loves Ray. Men (HD) Men (HD)

USA 34 34 34 34 22 52 35 35 50 Law & Or der: SVU Dou blemur der. (TV14)

Law & Or der: SVU: Co ercedSchizo phrenic.

Law & Or der: SVU Army sexas sault. (HD)

Law & Or der: SVU Ge neticde fense. (TV14)

Fam ily: iSpy(HD)

Fam ily: TheFeud

WE 117 117 117 117 117 117 117 117 149 June: From Not to Hot DNAdis cov ered. (R)

June: From Not to Hot Pump -kin in la bor.

June: From Not to Hot Lovejour ney. (R)

June: From Not to Hot Sud -den death. (N)

Bridezillas Ve ron ica re fuses.(TV14) (N) (HD)

WGN 16 16 16 19 41 11 95 95 68 M*A*S*H (TVPG) M*A*S*H (TVPG) M*A*S*H (TVPG) M*A*S*H (TVPG) M*A*S*H (TVPG) M*A*S*H (TVPG) M*A*S*H (TVPG) M*A*S*H (TVPG) M*A*S*H (TVPG) M*A*S*H (TVPG)

ST

RO

PS

ESPN 29 29 29 29 12 58 29 29 70 SportsCenter (N) (HD) SportsCenter (N) (HD) NBA Draft Spe cial (N) (HD) NBA: The Jump (HD) SportsCenter (N) (HD)

ESPN2 30 30 30 30 6 59 30 30 74 Ques tion able(HD)

Horn (HD) In ter rup tion(HD)

NFL Live (N) (HD) CFL Foot ball: To ronto Ar go nauts at Sas katch e wanRoughriders from Mo saic Sta dium (Live)

FS1 48 48 48 48 42 69 48 48 83 NHRA Fri day Ni tro Live: Bris -tol (N) (HD)

Skip and Shan non: Un dis -puted (HD)

2018 FIFA World Cup: Group B: Spain at Por tu gal (Re play)(HD)

FIFA World Cup To night (N)(HD)

FSN 72 72 72 72 72 56 66 66 77 UEFA Mag.(HD)

Mar lins LIVE! To Be An nounced Pro gram in for ma tion is un avail able at this time. Mar lins LIVE! Mar lins (HD)

FSSUN 38 38 38 38 45 57 38 38 76 Ac cess (HD) Rays LIVE! To Be An nounced Pro gram in for ma tion is un avail able atthis time.

To Be An nounced Info un -avail able.

Rays LIVE! In side (HD)

GOLF 49 49 49 49 55 60 49 49 93 (5:00) Seve: The Movie (‘15) aaa SeveBallesteros rises to great ness.

Live from the U.S. Open (N) (HD) Live from the U.S. Open (HD)

NBCSN 71 71 71 71 54 61 42 42 90 Amer i can Ninja War rior Qual i -fi ers. (TVPG)

Amer i can Ninja War riorRound two. (R)

Amer i can Ninja War riorNorth east fi nals.

Amer i can Ninja War riorRound 1. (TVPG)

Amer i can Ninja War riorRound 2. (TVPG)

SDI

K

DISN 136 136 136 136 99 45 136 136 250 Cars Race car learns important life lessons. Cars 2 An international racing competition. (G) Bizaard RavenNICK 25 25 25 25 24 44 25 25 252 Loud House Loud House Loud House Loud House Movie Friends FriendsTOON 80 80 80 80 46 20 57 87 257 Titans Titans We Bare We Bare Hill Cleve. Shw Cleve. Shw Dad (HD) Dad (HD) Burgers

SW

EN

CNBC 39 39 39 39 59 37 39 102 Mad Money (N) (HD) Leno’s Grg (TVPG) Leno’s Grg (TVPG) Leno’s Grg (TVPG) Leno’s Grg (TVPG)CNN 32 32 32 32 18 38 39 32 100 Situation Room (N) Erin Burnett (N) (HD) Cooper 360° (N) (HD) Cuomo Prime (N) CNN Tonight (N) (HD)CSPN 18 18 18 18 37 12 96 96 109 (10:00) Public Affairs Events Public affairs events are presented. (R) Politics Today (R) Newsmkr PoliticsFNC 64 64 64 64 48 71 64 64 118 Special Report (N) The Story (N) (HD) Tucker Carlson (N) Hannity (N) (HD) Ingraham Angle (N)

MSNB 83 83 83 83 185 40 82 82 103 Beat Ari Melber (N) Hardball (N) (HD) Chris Hayes (TVPG) Rachel Maddow (N) Last Word (N) (HD)SNN 6 6 6 11 - - - - - SNN Eve Eve @ 6:30 ES.TV Celebrity Headline Headline DailyMail DailyMail SNN Late SNN Late

CIS

UM

CMTV 47 47 47 47 35 24 37 37 221 Man (TVPG) (HD) Man (TVPG) (HD) Man (TVPG) (HD) Man (TVPG) (HD) Man (TVPG) (HD) Movie (:45) Movie

MTV 33 33 33 33 23 48 33 33 210 Ri dic u lous(TV14)

Ri dic u lous(TV14)

Ri dic u lous(TV14)

Ri dic u lous(TV14)

Ri dic u lous(TV14)

Ri dic u lous(TV14)

Ri dic u lous(TV14)

Ri dic u lous(TV14)

The Lon gest Yard (‘05) Prisoncom pe ti tion.

VH1 50 50 50 50 43 23 50 50 217 Squares (TV14)(R)

Squares (TV14)(R)

Squares (TV14)(R)

Squares (TV14)(R)

Fight Club (‘99, Thriller) aaaa Brad Pitt, Ed ward Norton. An un der ground fight clubes ca lates into an or ga ni za tion ded i cated to an ar chy. (R)

MUI

ME

RP

ENC 150 150 150 150 150 150 150 150 350(5:28) Top Gun (‘86, Action)aaa Pilot trainee falls for hisinstructor.

(:20) The Banger Sisters (‘02, Comedy) aac SusanSarandon. An aging former groupie loses her job anddecides to look up her old friend.

Office Space (‘99) aaac A computerprogrammer hatches a plan to get out of hismind-numbing job. (R)

(:32) TheWarriors (‘79)aaac

HBO 302 302 302 302 302 302 302 302 400(5:15) X2 (‘03, Adventure) aaac TheX-Men join Magneto to battle a governmentagent’s genocidal plan.

VICE (TV14) (N)(HD)

American Made (‘17, Crime) aaa Tom Cruise, JaymaMays. Former pilot spies for CIA, runs drugs, and becomes an informant for the DEA.

Real Time with Bill Maher(TVMA) (N) (HD)

HBO2 303 303 303 303 303 303 303 303 402(:55) ProblemAreas (TVMA)

(:25) The Beguiled (‘17) An injured Unionsoldier in a girl’s school creates new tension and rivalries. (R)

Succession: Celebration Amedia magnate has acelebration.

(:05) Succession: Sh*t Show atthe F**k Factory (TVMA) (HD)

Under the Tuscan Sun (‘03) Adivorcee buys a villa inTuscany.

HBOS 304 304 304 304 304 304 304 304 404(4:40)Candelabra(‘13) aaa

The Fate of the Furious (‘17) aaa When a mysterious woman showsup and seduces Dom into a life of crime, the team must come together inorder to bring Dom back home.

Blade Runner 2049 (‘17, Science Fiction) aaaa RyanGosling. New blade runner, aware of a long-buried secret,must find a missing runner.

MAX 320 320 320 320 320 320 320 320 420(:10) Sunshine (‘07, Thriller) aaa Cillian Murphy.American and Chinese scientists embark on a desperatemission to save the sun. (R) (HD)

Split (‘17, Thriller) aaac James McAvoy, AnyaTaylor-Joy. A man with dissociative identity disorderkidnaps three teenage girls. (PG-13) (HD)

C.B. Strike: The Cuckoo’sCalling: Part 3 (TVMA) (N) (HD)

MMAX 321 321 321 321 321 321 321 321 422(5:00) The Women (‘08) aa Adivorce tests women’sfriendships.

(:55) Loving (‘16, Drama) aaa Joel Edgerton, RuthNegga. Interracial married couple takes their fight to live asfamily to Supreme Court.

C.B. Strike: The Cuckoo’sCalling: Part 2 (TVMA) (HD)

The Fugitive (‘93, Action)aaac A doctor seeks toclear his name.

SHO 340 340 340 340 340 340 340 340 365(5:30) Before I Fall (‘17) aaaYoung woman stuck relivinglast day.

(:20) Bad Moms (‘16, Comedy) aaa Mila Kunis, KristenBell. Exhausted mother is pushed to her limit and decidesto have some wild fun. (R)

Just Another:The Family

Just Another:The TV Debut

Walking Out (‘17, Drama)Teen & estranged dad fight tosurvive.

TMC 350 350 350 350 350 350 350 350 385(4:45) MeanMachine (‘02)

(:25) This Isn’t Funny (‘15) Paul Ashton,Katie Page. A stand-up comedian withanxiety. (NR) (HD)

Employee of the Month (‘06, Comedy) aa Dane Cook.A slacker strives to impress the new cashier by becoming a star employee. (PG-13)

Band Aid (‘17, Comedy)aaa Pair turns theirarguments into songs.

KIDS NEWS SPORTS SPECIALS MOVIES

36

FRIDAY

JUN. 15 LATE NIGHT FRIDAY

NEVGNERAS CPCRAGPSBES PLSOIF 11 PM 11:30 12 AM 12:30 1 AM 1:30 2 AM 2:30 3 AM 3:30 4 AM 4:30 5 AM 5:30

TS

AC

DA

OR

BABC EF26 - - - 7 11 7 - - - News Kimmel Nightline Extra ET Mom (:37) My Girl 2 (‘94) aa Paid Men MenABC EF28 - - 17 - - - 17 17 11 News Kimmel Nightline (:07) Dr. Oz (:06) News Paid Hmown Paid Paid HseCall HmownABC EF40 7 7 7 10 7 - - - 7 News Kimmel Nightline Paid Celebrity Paid Justice Texas Athlte Don’t Comedy.TV CoffeeCBS EF10 10 10 10 - - - 10 10 10 10 News Late Show Corden Paid Paid Paid Paid Paid Paid Paid McKenzie PaidCBS EF11 213 213 - 5 5 5 213 - News Late Show Corden Access Dr. Phil Travel Music MixMissing Animal House PaidNBC EF* 8 8 8 - 8 - 8 8 8 News Tonight Late Night Carson Today with Doctors 1st Lk Paid Paid 50PlusNBC EF20 - 232 - 2 2 2 - 232 - News Tonight Late Night Carson Today with Dr. Oz (HD) Elementary Animals MoneyFOX EF13 13 13 13 - 13 - 13 13 13 11 News World Cup LIVE Kelly Six Dish The Real Paid Wendy Live Life!FOX EF36 - - - 4 4 4 - - - News Feud World Cup Mathis Paternity Pickler The Real Latin Paid PaidPBS EF# 3 17 3 - - - 3 3 3 Pledge Amanpo. News Breaking Great Performan: Tosca (R) Civilizati Old HsePBS EF30 - 3 - 3 3 3 - - - TBA TBA Changing Breaking Great Performan: Tosca (R) Civilizati Old HseCW EF46 - - - 6 21 6 - - - Inside Goldberg Family Family Girls Girls Mike Mike Man Man Laughs Laughs Access (N)CW EF44 9 9 9 - - - 9 9 4 Friends Friends DailyMail Rules Hill Paid Comics Paid Paid Paid Paid Paid Paid Paid

MYN EF38 11 11 11 - - - 11 11 14 Seinfeld Seinfeld Dateline Cops Cops Crimes Killer Files ET Bones Paid PaidIND EF32 12 12 12 - 38 - 4 4 12 Fam Guy Fam Guy Dad Dad Cleve. Steve (HD) Jokers Mother Mother Paid Paid Paid PaidION EF66 2 2 2 13 26 - 438 438 17 CSI (TV14) CSI (TV14) CSI: Killer CSI (TV14) Paid Paid Inspiration (TVPG)

WCLF EF22 22 22 22 - - - 22 22 2 Fruit AwakningAwakningYou & Me Prayer line. CTNSpec 700 Club Wommck ForgivenWRXY EF49 - - - 22 44 10 - - - Passion Taking What You & Me Prayer line. Taking Gaither mywhy.tv ChristTLF EF50 23 23 23 - 95 - 23 23 5 Noticias Noticiero Mundialist La Fuerza María Vecinos Familia Gordo (R) Primer NoticieroUNIV EF62 15 15 15 - - - 15 15 6 Rep. Mundi Laura (HD) La malquerida (TV14) Mujer Pagado Pagado Veredicto

EL

BA

C

A&E 26 26 26 26 39 50 26 26 181 Live PD Live PD Real-time access. (TV14) Live PD Paid Paid Paid PaidAMC 56 56 56 56 30 53 62 62 231 Fear Dead Badlands Talking (R) Dietland Fear Dead HUMANS Stooges RiflemanAPL 44 44 44 44 36 68 44 44 130 Insane (R) Insane (R) Insane (R) Insane (R) Insane (R) Insane (R) Master (R)BET 35 35 35 35 40 22 51 51 270 Martin Martin Contempt Martin Martin Martin Martin Martin Martin Hte Chris Hte Chris Hte Chris J. Foxx

BRAV 68 68 68 68 254 51 65 65 185 Sex City 2 (‘10) ac The Dilemma (‘11, Comedy) aa House. Watch Paid Paid Paid PaidCOM 66 66 66 66 15 27 52 52 190 G Iglesias (TV14) S. Park S. Park S. Park S. Park S. Park S. Park S. Park S. Park Brd City Paid PaidDISC 40 40 40 40 25 43 43 43 120 Bering Sea Deadliest BattleBots Bering Sea Pacific (R) Pacific (R) American Martin

E! 46 46 46 46 27 26 46 46 196 Fockers (‘10) aa News (N) Sex/City Sex/City Sex/City Sex/City Sex/City Sex/City Sex/City Sex/City Sex/CityEWTN 243 243 243 12 243 17 243 243 285 Amazing WomenG Father (R) At Home Bible Mry News Meet the Lng Ride For Wom. Sav Faith Testimny Auth Free CatholicsFOOD 37 37 37 37 183 76 88 88 164 Diners Diners Diners (R) Diners Diners Diners Diners Diners Diners Burgers Burgers Paid PaidFREE 55 55 55 55 10 46 58 58 199 700 Club ParaNorman (‘12) aac Paid Paid 700 Club Paid Paid Paid PaidFX 51 51 51 51 58 49 34 34 53 Pose: Access (R) The Bourne Legacy Agent’s mission. Getaway (‘13, Crime) ac Paid

GSN 179 179 179 179 34 179 80 80 184 Cash Cab Cash Cab Feud Feud Chain Chain Baggage Baggage Winsanity Divided Paid Paid Paid PaidHALL 5 5 5 17 137 73 86 86 240 Golden Golden Golden Golden Frasier Frasier Frasier Frasier Frasier Frasier Cheers Cheers Lucy LucyHGTV 41 41 41 41 53 42 258 258 165 Hunters Hunters Lottery Lottery Hunters Hunters Hunters Hunters Lottery Lottery Paid Paid Paid PaidHIST 81 81 81 81 33 65 126 126 128 Aliens (R) Aliens (R) Aliens Ancient relic, tale. Aliens (R) Paid Paid Paid PaidLIFE 36 36 36 36 52 41 36 36 140 Laurieann Bring It! Bring It! Laurieann Laurieann Paid Paid Paid PaidOWN 58 58 58 58 47 67 56 56 145 Rev Run Rev Run Ft. Worth Ft. Worth Flipping 20/20 (R) Dateline Dateline Dr. PhilPRMT 57 57 57 57 29 63 54 54 54 (9:30) GoodFellas (‘90) Ninja (HD) Ninja (HD) Ninja (HD) Paid Paid Paid PaidSYFY 67 67 67 67 253 64 55 55 180 Futurama Futurama Futurama Futurama Futurama Futurama Futurama Futurama (:52) Exposed (‘16) aa (R) 12 MonkeysTBS 59 59 59 59 32 62 59 59 52 ELEAGUE (TV14) (N) Bad Words (‘14) aaac (R) Keanu (‘16) Stolen kitten. Married MarriedTCM 65 65 65 65 65 74 169 169 230 King Night of the Generals (‘67) aaa (:15) Eyes of Laura (‘78) Coma (‘78, Thriller) aaaTLC 45 45 45 45 57 72 45 45 139 90 Day (TVPG) (R) (HD) Transition Say Yes Four Wedd Four Wedd Four WeddTNT 61 61 61 61 28 55 61 61 51 Claws Animal (R) Why Did I Get Married? (‘07) Arrow (HD) Arrow (HD) Law & Ordr

TRAV 69 69 69 69 260 66 260 260 170 Dead Files Dead Files Dead Files Dead Files Ghost (R) Paid Paid Paid PaidTRUTV 63 63 63 63 50 30 60 60 183 TBA R. Dratch Comedy Jokers Jokers Jokers Jokers Jokers Jokers R. Dratch Funniest Funniest Funniest FunniestTVLND 62 62 62 62 31 54 57 57 241 Queens Queens Queens Queens Men Men Ray. Ray. Ray. Ray. Ray. Ray. Roseann RoseannUSA 34 34 34 34 22 52 35 35 50 Family Family Family Family Queen (R) Queen (R) Queen (R) Queen (R) Queen (R)WE 117 117 117 117 117 117 117 117 149 Not to Hot Bridezilla Not to Hot Bridezilla Not to Hot Marriage Paid Paid

WGN 16 16 16 19 41 11 95 95 68 100 Code Rules Rules Rules Rules Rules Mother Mother Mother Persn Int. Paid Paid

ST

RO

PS

ESPN 29 29 29 29 12 58 29 29 70 Sports (N) SC (N) (HD) Sports (N) Sports (N) Sports SC (HD) SportsESPN2 30 30 30 30 6 59 30 30 74 CFL (Live) Horn Interruptn First Take (HD) NFL Live Sports (N) SC (N) (HD)

FS1 48 48 48 48 42 69 48 48 83 World Cp Phenoms MLB Whip TMZ Sprt U.S. Open (HD) World Cup (Replay) (HD) World CupFSN 72 72 72 72 72 56 66 66 77 Poker (HD) To Be Announced Paid Paid Paid Paid Paid Paid Paid Paid

FSSUN 38 38 38 38 45 57 38 38 76 Baseball Baseball To Be Announced Paid Paid Paid Paid Paid Paid Paid PaidGOLF 49 49 49 49 55 60 49 49 93 (9:30) Live from the U.S. Open (HD)

NBCSN 71 71 71 71 54 61 42 42 90 Ninja (R) Ninja (R) Power. Power. Mecum Mecum Paid Paid Paid Paid Paid Paid

SW

EN

CNN 32 32 32 32 18 38 39 32 100 CNN Tonite 360° (R) Cuomo (R) CNN Tonite CNN Tonite News (N) News (N)FNC 64 64 64 64 48 71 64 64 118 News (N) Tucker (R) Hannity (R) Ingraham News (R) Hannity (R) Tucker (R)

MSNBC 83 83 83 83 185 40 82 82 103 11th Hour Maddow O’Donnell 11th Hour Hayes (R) Dateline DatelineSNN 6 6 6 11 - - - - - SNN Late Celebrity Paid Paid Paid Paid Paid Paid Headline Headline Headline Headline Headline Headline

MUI

ME

RP

ENC 150 150 150 150 150 150 150 150 350 Warriors Clueless (‘95) aaa (:49) Pathfinder (‘07) aa Reality Bites (‘94) X-Men 3HBO 302 302 302 302 302 302 302 302 400 VICE Problem Real Time Problem VICE Succession The House (‘17) Post Grad (‘09) aaHBO2 303 303 303 303 303 303 303 303 402 Tuscan You’ve Got Mail (‘98) Real Time Problem Rm 104 (:10) All Eyez on Me (‘17)HBOS 304 304 304 304 304 304 304 304 404 Runner (:45) Deepwater (‘16) aaa Morning Vietnam (‘88) (:40) Held Up (‘00) (:10) GraceMAX 320 320 320 320 320 320 320 320 420 C.B Strike Split Girls kidnapped. C.B Strike Belko (‘17) aaa (R) The Outsiders

MMAX 321 321 321 321 321 321 321 321 422 Fugitive Edge of Darkness (‘10) (:15) Pearl Earring (‘03) The Rookie (‘02, Drama)SHO 340 340 340 340 340 340 340 340 365 Walking Melrose 4th Estate Billions (R) I’m Dying ImmigrantImmigrantDouble Take (‘01)TMC 350 350 350 350 350 350 350 350 385 Band Aid Drugstore Cowboy (‘89) Single White Female White Female 2 Golden a

KIDS NEWS SPORTS SPECIALS MOVIES

37

JUN. 16 MORNING SATURDAY

NEVGNERAS CPCRAGPSBES PLSOIF 6 AM 6:30 7 AM 7:30 8 AM 8:30 9 AM 9:30 10 AM 10:30 11 AM 11:30

TS

AC

DA

OR

B

ABCEF26 - - - 7 11 7 - - - ABC7 News at 6:00am

Sat ur day (N)ABC7 News at 7:00amSat ur day (N)

Good Morn ing Amer -ica (HD)

Count -down

Ocean (TVG) Res cue (TVG) Wild life (TVG) Rock (TVG) Va ca tion(HD)

ABCEF28 - - 17 - - - 17 17 11 ABC Ac tion News

Week end (N) (HD)ABC Ac tion NewsWeek end (N) (HD)

Good Morn ing Amer -ica (HD)

ABC Ac tion NewsWeek end (N) (HD)

Count -down

Ocean (TVG) Res cue (TVG) Wild life (TVG)

ABCEF40 7 7 7 10 7 - - - 7 Paid Paid Pets.TV (TVG) BizKid$ (TVG) Good Morn ing Amer -

ica (HD)Miss ing (N) Drag on fly Think (TVG) Dog (TVG) (R) An i mal (TVG) Outtakes

CBSEF10 10 10 10 - - - 10 10 10 Paid Paid Lucky (TVG) Pet Vet (TVG) CBS This Morn ing: Sat ur day (N) (HD) Lucky (TVG) Vet (TVG) (HD) In no va tion

(HD)In spec tors(HD)

CBSEF11 213 213 - 5 5 5 213 - News at 6am Sat ur day

(N)CBS This Morn ing: Sat ur day (N) (HD) News at 9AM (N) In no va tion

(HD)In spec tors(HD)

Lucky (TVG) Pet Vet (TVG)

NBCEF* 8 8 8 - 8 - 8 8 8 News Chan nel 8

Week end (N)News Chan nel 8Week end (N)

To day Week end (N) (HD) Voy ager(TVG)

Wil der nessJour ney(TVG)

Nat u rally(HD)

NBCEF20 - 232 - 2 2 2 - 232 - NBC2 News Sat ur day

To day (N) (HD)To day Week end (N) (HD) NBC2 News Sat ur day

To day (N) (HD)News (N) Wil der nessJour ney

(TVG)Nat u rally(HD)

FOXEF13 13 13 13 - 13 - 13 13 13 FOX 13’s Good Day

Tampa (N) (HD)FOX 13’s Good DayTampa (N) (HD)

FIFA World Cup To day(Live) (HD) O

2018 FIFA World Cup: Group D: Ice landat Ar gen tina (Live) (HD)

2018 U.S. Open: ThirdRound (Live)

FOXEF36 - - - 4 4 4 - - - Paid Paid Ocean (HD) Ocean (HD) FIFA World Cup To day

(Live) (HD) O 2018 FIFA World Cup: Group D: Ice landat Ar gen tina (Live) (HD)

2018 U.S. Open: ThirdRound (Live)

PBSEF# 3 17 3 - - - 3 3 3 Pledge Pro gram ming High lights en cour age

viewer sup port.Pledge Pro gram ming Trains Around North Amer ica Trac ing Amer -

ica’s rail road his tory. (TVG) (HD)Pledge Pro gram ming

PBSEF30 - 3 - 3 3 3 - - - Mr.Rog ers

(HD)Dino (TVY) (R) Bob (TVY) (R) Dan iel (TVY) Peterrific (R) Splash (TVG) George (TVY) Kratts (TVY)

(R)Mar tha (TVG) Cook ing

(HD)Cook’s (TVG) Kitchen (TVG)

CWEF46 - - - 6 21 6 - - - Paid Travel (TVPG) News at 7:00AM Sat ur day (N) Paid Paid Paid In side (TVPG) Ren o vate Paid

CWEF44 9 9 9 - - - 9 9 4 Paid Paid Whis perer Whis perer Whis perer Whis perer House (TVG) Heroes (TVG) Paid Paid Paid Paid

MYNEF38 11 11 11 - - - 11 11 14 News Chan nel 8

Week end (N)News Chan nel 8Week end (N)

Ocean (HD) Ocean (HD) Pol (TVG) (HD) Pol (TVG) (HD) Out back Res cue (TVG) Paid Paid

INDEF32 12 12 12 - 38 - 4 4 12 Paid Paid Paid Paid Best of

TampaPaid QB Min is -

triesPaid To Be An nounced Pro gram in for ma tion is un -

avail able at this time.IONEF66 2 2 2 13 26 - 438 438 17 Paid Paid Paid Paid Paid Paid Law & Or der: SVU: Au -

thor ity (TV14)Law & Or der: SVU:Trade (TV14)

Law & Or der: SVU: Cold(TV14) (HD)

WCLFEF22 22 22 22 - - - 22 22 2 Fam ily (TVY7) Barn (TVG) Gos pel (TVG) Heath

CheckerYour LightKidz

KidsAblaze

Won der(TVY7)

Superbook Fit ness 7th Street Rea gan (TVG) Rog ers (TVG)

WRXYEF49 - - - 22 44 10 - - - Turn ing: Fac ing Life with

Hu man ityKidsAblaze

HeathChecker

Your LightKidz

Superbook Don keyOllie

Superbook Won der(TVY7)

mywhy.tv Rosa-SaronWhat Is AMan

TLFEF50 23 23 23 - 95 - 23 23 5 Prog.

pagadoGonzález(HD)

Prog.pagado

Prog.pagado

Planeta de niños (TVY)(N) (HD)

Calimero Amor sinlímites. (TVY)

Naturaleza humana (TVY)(N) (HD)

Prog.pagado

Prog.pagado

UNIVEF62 15 15 15 - - - 15 15 6 Prog.

pagadoProg.pagado

Chapulín Chapulín Súper genios Para lospeques. (N)

El mundo es tuyo (N)(HD)

Por anunciar Nodisponible.

Prog.pagado

Prog.pagado

EL

BA

C

A&E 26 26 26 26 39 50 26 26 181 Paid Paid Flipping (TVPG) Flipping (TVPG) Flipping (TVPG) Zombie (TVPG) Zombie (TVPG)

AMC 56 56 56 56 30 53 62 62 231 Rifleman Rifleman Rifleman Rifleman Rifleman Rifleman Rifleman Rifleman Blazing Saddles (‘74) A black sheriff.APL 44 44 44 44 36 68 44 44 130 Tanked (TVPG) Tanked (TVPG) Tanked (TVPG) Tanked (TVPG) Tanked (TVPG) Tanked (TVPG)

BET 35 35 35 35 40 22 51 51 270 Showdown Faith Payne Payne Payne Payne Payne Payne Payne Payne Browns BrownsBRAVO 68 68 68 68 254 51 65 65 185 Housewives (R) Housewives (R) Husband (R) Delivery Man (‘13, Comedy) One man, 533 kids. DilemmaCOM 66 66 66 66 15 27 52 52 190 Paid Paid Scrubs Scrubs ‘70s (:45) ‘70s (TV14) ‘70s ‘70s ‘70s ‘70s ‘70sDISC 40 40 40 40 25 43 43 43 120 Yellowston (TVPG) Fish Guyz Chasin Sun Chasin Sun MLF All Misfit Grg (TV14) Misfit Grg (TV14) Am. Choppr (R)

E! 46 46 46 46 27 26 46 46 196 Sex/City Sex/City Sex/City Sex/City Sex/City The 40-Year-Old Virgin (‘05) Virgin & celibate. (R) Along Polly (‘04)EWTN 243 243 243 12 243 17 243 243 285 EWTN Saints vs. Michael The Holy Daily Mass (TV G) Catholic Hermie Friar At Home Bob Penny The HolyFOOD 37 37 37 37 183 76 88 88 164 Paid Paid Guy Bite Brunch Giada Barefoot Trisha’s Trisha’s Pioneer Pioneer Kitchen (TV G) (N)

FREE 55 55 55 55 10 46 58 58 199 Paid Paid Miracle (‘04, Drama) A hockey team fights against the odds. Nanny McPhee Returns (‘10, Family)FX 51 51 51 51 58 49 34 34 53 Paid Paid Mike Mike Mother Mother Mother Taken 3 (‘15) Former operative pursues killers.

GSN 179 179 179 179 34 179 80 80 184 Paid Paid Paid Paid Paid Paid Newlywd Newlywd Newlywd Newlywd Cash Cab Cash CabHALL 5 5 5 17 137 73 86 86 240 Lucy Lucy Autumn Dreams Before remarriage. The Birthday Wish Her 30th birthday. Falling VermontHGTV 41 41 41 41 53 42 258 258 165 Paid Paid Fixer Uppr (TV G) Fixer Uppr (TV G) Fixer Uppr (TV G) Prop Bro (TV G) Prop Bro (TV G)

HIST 81 81 81 81 33 65 126 126 128 Paid Paid Swamp Ppl (R) Swamp Ppl (R) Swamp People: Outdoors: Floating Dead New strategies.HSN 24 24 24 24 51 19 16 16 151 Unique (TV G) Electronic (TV G) Lancome: Beauty Gilman (TV G) Favorites (TV G) Favorites (TV G)

LIFE 36 36 36 36 52 41 36 36 140 Paid Paid Paid Paid Paid Paid Paid Paid Paid Paid TBAOWN 58 58 58 58 47 67 56 56 145 Dr. Phil (TV14) Dr. Phil (TV14) Dr. Phil (TV14) Home Made (N) Dr. Phil (TV14) Dr. Phil (TV14)

PRMT 57 57 57 57 29 63 54 54 54 Paid Paid Paid Paid Paid Paid Cops John Wick Kingpin’s son kills ex-hit man’s pup.QVC 14 14 14 9 14 13 12 12 150 Ring Video Door AM Style® with Leah Williams Wardrobe basics. (TV G) Saturday Morning Q® (TV G)

SYFY 67 67 67 67 253 64 55 55 180 Paid Paid Paid Paid Twilght Zn Twilght Zn Wild Card (‘15) Vegas bodyguard. (R) Immortals (‘11) (R)

TBS 59 59 59 59 32 62 59 59 52 Married Married Married Married Date Night (‘10) aac Mistaken identity. Bad Words (‘14) Spelling bee loser. (R)

TCM 65 65 65 65 65 74 169 169 230 The White Angel Crimean War nurse. Freighters of Destiny (‘31) Wreck Tarzan and the Slave Girl NertseryTLC 45 45 45 45 57 72 45 45 139 Four Wedd (R) Four Wedd (R) Four Wedd (R) Little Ppl (TVPG) Little Ppl (TVPG) Little Ppl (TVPG)

TNT 61 61 61 61 28 55 61 61 51 Law & Ordr (HD) Law & Ordr (HD) Law & Ordr (HD) Law & Ordr (HD) Law & Ordr (HD) Pretty Woman (R)

TRAV 69 69 69 69 260 66 260 260 170 Paid Paid Mysteries (TVPG) Mysteries (TVPG) Mysteries (TVPG) Mysteries (TVPG) Exp Unknwn (R)

TRUTV 63 63 63 63 50 30 60 60 183 Comedy Comedy Comedy Comedy Dumbest (TV14) Dumbest (TV14) Dumbest (TV14) Dumbest (TV14)

TVLND 62 62 62 62 31 54 57 57 241 Roseann Roseann Roseann Roseann Roseann Roseann Roseann Roseann Roseann Roseann Roseann RoseannUSA 34 34 34 34 22 52 35 35 50 Queen (TV14) (R) Paid Paid Paid Paid Cromarties Chrisley Chrisley Chrisley Chrisley ChrisleyWE 117 117 117 117 117 117 117 117 149 Paid Paid Paid Paid Paid Paid Paid Paid Minds: Legacy Minds (TV14) (HD)

WGN 16 16 16 19 41 11 95 95 68 Paid Paid Paid Paid Paid Paid M*A*S*H M*A*S*H M*A*S*H M*A*S*H M*A*S*H M*A*S*H

KIDS NEWS SPORTS SPECIALS MOVIESSATURDAY

2018_06_10_tvg_37.pdf 1 31-May-18 14:30:40

38

SATURDAY

JUN. 16 MORNING SATURDAY

NEVGNERAS CPCRAGPSBES PLSOIF 6 AM 6:30 7 AM 7:30 8 AM 8:30 9 AM 9:30 10 AM 10:30 11 AM 11:30

ST

RO

PS

ESPN 29 29 29 29 12 58 29 29 70 SC (HD) Sports (HD) Sports (HD) Sports (HD) Sports (HD) Sports (HD)ESPN2 30 30 30 30 6 59 30 30 74 E:60 (HD) NBA Draft (N) Bassmasters 2018 NBA Draft Combine (Replay) (HD)

FS1 48 48 48 48 42 69 48 48 83 FIFA World Cup: Group C (HD) World Cup (N) NHRA in 30 Practice: Iowa NASCAR World Cup (N)FSSUN 38 38 38 38 45 57 38 38 76 Paid Paid Waves Reel Fish TBA O’Neill Flats Fishing Report (HD) Seminole Access

FSN 72 72 72 72 72 56 66 66 77 To Be Announced Golf Ship Shape Highlights Triathlon Access M. Martin SeminoleGOLF 49 49 49 49 55 60 49 49 93 Morning Drive (N) (HD) Live from the U.S. Open (N) (HD) Long Drive

NBCSN 71 71 71 71 54 61 42 42 90 Mecum Auto Auctions: Indianapolis Six-day car auction in Indiana. (R) Mecum Auto: Denver

SDI

K

DISN 136 136 136 136 99 45 136 136 250 Mickey Muppet Puppy Vampirina Grav Falls Grav Falls Big Hero 6 DuckTales Diary of a Wimpy Kid BUNK’DNICK 25 25 25 25 24 44 25 25 252 Full House Full House Loud Hse Loud Hse Movie SpongeBobSpongeBobSpongeBobTOON 80 80 80 80 46 20 57 87 257 Apple Apple Gumball Gumball Titans Titans Titans Titans Titans Titans Titans Titans

SW

EN

CNBC 39 39 39 39 59 37 39 102 Options Paid Paid Paid Paid Paid Paid Paid Paid Paid Paid PaidCNN 32 32 32 32 18 38 39 32 100 New Day (N) New Day (N) New Day (N) Smerconish CNN (N) (HD) CNN (N) (HD)CSPN 18 18 18 18 37 12 96 96 109 Public (R) (HD) Washington Journal News discussion. (R) (HD) Washington This Week (R)FNC 64 64 64 64 48 71 64 64 118 FOX-Friend FOX-Friend FOX-Friend FOX-Friend Cavuto Live Finance news. (N)

MSNB 83 83 83 83 185 40 82 82 103 Dateline (HD) MSNBC Business H. Hewitt MSNBC Alex Witt (N) AM Joy Political comment. (N)

SNN 6 6 6 11 - - - - - Weekend Weekend Weekend Weekend Weekend Weekend Weekend Weekend Paid Paid Weekend Paid

CIS

UM

CMT 47 47 47 47 35 24 37 37 221 CMT Music Country music video. (TVPG) (N) Hot 20 Countdown Videos and news. (TVPG)MTV 33 33 33 33 23 48 33 33 210 Ridiculous Ridiculous Ridiculous Ridiculous Ridiculous Ridiculous Ridiculous Ridiculous Ridiculous Ridiculous Ridiculous RidiculousVH1 50 50 50 50 43 23 50 50 217 Cheaters Cheaters Cheaters Cheaters Cheaters Cheaters Cheaters Cheaters Fight Club (‘99) Secret fights.

MUI

ME

RP

ENC 150 150 150 150 150 150 150 150 350 X-Men: The Last Stand(‘06)

(:58) Clue less (‘95) aaa Girl helps friends. (HD)

(:38) Dead Man’s Walk: Part 1 (TV14)(HD)

(:11) Dead Man’s Walk: Part 2 (TV14)(HD)

Dead Walk

HBO 302 302 302 302 302 302 302 302 400 Spy Kids (‘01, Ad ven ture) Spy fam -ily mis sion.

Alvin and the Chip munks: TheSqueakquel

Ses ame (N) Ses ame (R) Night at the Mu seum: Bat tle ofSmith so nian

Fri day (‘03)

HBO2 303 303 303 303 303 303 303 303 402 All Eyezaac

Back to the Fu ture (‘85) A teen ac ci den tallychanges the past.

E.T.: The Ex tra-Ter res trial (‘82) A young boybe friends an alien.

(:25) Av a tar (‘09) aaac A newplanet. (PG-13)

HBOS 304 304 304 304 304 304 304 304 404 Mr. 3000 (‘04, Com edy) aacEx-player re turns.

Mariela Cas tro’s March(‘16)

(:25) Glory Road (‘06) aaa First all-blackNCAA bas ket ball squad.

Real Time Maher (TVMA) VICE (TV14)

MAX 320 320 320 320 320 320 320 320 420 (:05) Envy (‘04) Ben Stiller. En vi ousof suc cess.

(:45) Ex treme Mea sures (‘96) A doc tor asks toomany ques tions.

(:45) Lara Croft Tomb Raider: The Cra dle ofLife (‘03, Ac tion)

Grosse (‘97)

MMAX 321 321 321 321 321 321 321 321 422 (:10) Dave (‘93, Com edy) aaa Man takes overfor pres i dent. (HD)

Ser en dip ity (‘01, Com edy) Questfor true love.

Four Christ mases (‘08) Un wel come re unions.

(:05) A Mon ster Calls(‘17)

SHO 340 340 340 340 340 340 340 340 365 Op er a tion Odessa (‘18) Friendshus tle mob.

(:45) Chris tine (‘83) aac A teen’s car takes ona mind of its own.

(:45) Swing Away (‘17) aac Pro golfer re dis -cov ers her her i tage.

Pa tri otsaaa

TMC 350 350 350 350 350 350 350 350 385 Golden (‘86)Jimmy Neu tron: Boy Ge nius aaAliens at tack.

(:05) The Good Shep herd (‘06, Thriller) Matt Damon, Angelina Jolie. Aman helps build the CIA. (R)

Un break able (‘00,Drama) aaa

KIDS NEWS SPORTS SPECIALS MOVIES

Across1. “America’s __Talent”4. “Major __”7. Aziz Ansari’s role on “Parks and Recreation”

10. Hemingway’s monogram11. Sense of self-esteem12. Starz competitor13. Initials for Edison14. Ryan, for one

15. Start of the “Old MacDonald” refrain16. Jeff or Todd19. Excellent report card21. Damone and Tayback24. 413 years ago25. “How __ __ Your Mother”26. Arthur with a racket27. “Planet of the __”; Roddy McDowall film28. Jenna’s family32. Actor Wheaton34. Male animal35. “Blood & __”; 2015 Don John-son series38. Kaiser or Aetna, for short39. __ out a living, get by40. Long or Peeples41. Rower’s item42. Start of a U.S. capital city name43. Ashley, to Mary-Kate

Down1. Word in the title of Viola Davis’ series2. Tumor suffix3. Reality series that began 2002 (2)4. __ Moore5. Grew gray6. Singer Snoop __

7. Longest-running American sitcom (2)8. Wide sash9. Name for a Stooge17. Fray18. Bottled water brand19. “I __ __ Rock”; 1965 hit song20. Promos22. Passing grade23. Easy and Sesame: abbr.29. Role on “I Love Lucy”30. Word in the title of Monty Hall’s show31. Singer and actor Ed __32. “Samantha __?” (2007-09)33. “__ __ Big Girl Now”36. “Star Wars: Episode __ - Re-venge of the Sith”; 2005 sequel37. “__ Vegas”

TV CROSSWORD 2

solution

39

JUN. 16 AFTERNOON SATURDAY

NEVGNERAS CPCRAGPSBES PLSOIF 12 PM 12:30 1 PM 1:30 2 PM 2:30 3 PM 3:30 4 PM 4:30 5 PM 5:30

TS

AC

DA

OR

B

ABCEF26 - - - 7 11 7 - - - My Girl 2 (‘94, Drama) aa Dan Aykroyd. A

young girl learns about her mother.McKenzie(HD)

TBA X Games (HD) X Games (N) (HD) Ex tra (TVPG) (N) (HD)

ABCEF28 - - 17 - - - 17 17 11 Rock (TVG) Va ca tion

(HD)Paid Paid Paid Paid X Games (HD) X Games (N) (HD) Paid Paid

ABCEF40 7 7 7 10 7 - - - 7 De troit

Mus cleEn ginePower

TruckTech

Xtreme Mil i tary(TVPG)

Hir ing (TVG) X Games (HD) X Games (N) (HD) Paid Paid

CBSEF10 10 10 10 - - - 10 10 10 Paid Paid The Amer i can Vet er ans Cen ter’s Na tional Me -

mo rial Day Pa radeAn Amer i can An them Heroes at Home Mil i tary vet er ans share he roic

sto ries. (TVG)CBSEF11 213 213 - 5 5 5 213 - Vet (TVG) (HD) Lucky (TVG) Whacked

OutPaid Sav ing Hope Deadly vi -

rus. (TV14)Miss ing (N) An i mal (TVG) Forces of Na ture (‘99, Com edy) aa Strang ers

take a road trip to gether.NBCEF* 8 8 8 - 8 - 8 8 8 Health + (TVG)Cham pion Laughs

(TVPG)Laughs(TVPG)

Paid Paid Pro Motocross: HighPoint Na tional

Shot gun (Taped) (HD) Driven (Taped)

NBCEF20 - 232 - 2 2 2 - 232 - Health + (TVG)Cham pion Nat u rally

(HD)Health + (TVG)How to Do

FlaPaid Pro Motocross: High

Point Na tionalShot gun (Taped) (HD) Driven (Taped)

FOXEF13 13 13 13 - 13 - 13 13 13 F

(11:00) 2018 U.S. Open Cham pi on ship: Third Round (Live) (HD)

FOXEF36 - - - 4 4 4 - - - F

(11:00) 2018 U.S. Open Cham pi on ship: Third Round (Live) (HD)

PBSEF# 3 17 3 - - - 3 3 3 (11:00) Pledge Pro gram -

mingPledge Pro gram ming High lights en cour ageviewer sup port.

Pledge Pro gram ming Viewer sup -port.

My Mu sic: Doo Wop GeneratnsDoo-wop mu si cians. (R)

PBSEF30 - 3 - 3 3 3 - - - Chef’s (TVG) Soul (TVG) Bak ing (TVG) House (TVG) Ask Tool -

box.Frank lin (TVG)Ask (TVG) (R) Chef’s (TVG) Eu rope (TVG) Eu rope (TVG) Na ture World of frogs.

(TVPG) (R)CWEF46 - - - 6 21 6 - - - Break down (‘97, Thriller) Kurt Rus sell. A man

searches for his kid napped wife.Laughs(TVPG)

Laughs(TVPG)

Laughs(TVPG)

Laughs(TVPG)

Blue Bloods Mur deredMa rine. (HD)

Fam ily (TVPG) Fam ily (TVPG)

CWEF44 9 9 9 - - - 9 9 4 Dreamgirls (‘06, Mu si cal) aaa A 1960s R&B girl group

strug gle with the ins and outs of fame.Sav ing Hope Deadly vi -rus. (TV14)

Paid Ninja: Hous ton Fi nals,Hour 2 (HD)

Queens (HD) Queens (HD)

MYNEF38 11 11 11 - - - 11 11 14 Paid Paid My Girl 2 (‘94, Drama) aa Dan Aykroyd. A

young girl learns about her mother.Paid Paid Travel (TVPG) Es capes

(R)Mys ter ies(HD)

Mys ter ies(HD)

INDEF32 12 12 12 - 38 - 4 4 12 United Pas sions (‘14, Drama) c Three men

who first es tab lished FIFA.Crazy Peo ple (‘90) aac A copy writer is in sti tu -tion al ized for writ ing truth ful ads.

Cas tle Dirty pol i tics.(TVPG) (HD)

Mother (TV14)Mother (TV14)

IONEF66 2 2 2 13 26 - 438 438 17 Law & Or der: SVU Abu -

sive par ents.Law & Or der: SVU: Con -fes sion (HD)

Law & Or der: SVU:Swing (TV14)

Law & Or der: SVU: Lu -nacy (TV14)

Law & Or der: SVU AIDSpa tients.

Law & Or der: SVU Boy lit on fire.

WCLFEF22 22 22 22 - - - 22 22 2 Bils-

bor oughTight Line News-

watchChris tian(TVG)

Stu dio 5 Je ru sa lem Bridges Reign (TVG) Gaither Home com ing(TVG)

Chris tian Wor shipHour

WRXYEF49 - - - 22 44 10 - - - Contacto La hora 700 Hoy Los

tiemposDr.Ladonna

La Bonne Lib erty’s Con vo ca tionSe ries

Game On Turn ing: Fac ing Life withHu man ity

What Is AMan

TLFEF50 23 23 23 - 95 - 23 23 5 Prog.

pagadoProg.pagado

Sin Rollo Temas deactualidad (N)

Cuentamelo Ya!… Al Fin(N) (HD)

Renta Renta Vecinos El privilegio CD: EdiciónMundialista: 1 (N) (HD)

UNIVEF62 15 15 15 - - - 15 15 6 Prog.

pagadoProg.pagado

Los tres cerditos y un bebé (‘08,Fa milia) Un lobo bebé.

Las siete espadas (‘05, Acción) aac Un hom bre diestro con la espada reúne a un grupo de guerreros con tra un militar.

Spare Parts

EL

BA

C

A&E 26 26 26 26 39 50 26 26 181 Marcia Clark Investigates (TV14) (HD) Live PD Cameras show what police officers face. (TV14) Live PD (TV14)

AMC 56 56 56 56 30 53 62 62 231 (:20) Pale Rider (‘85) aac Town terrorized by robber baron. Windtalkers (‘02) aac The Navajo language in World War II.APL 44 44 44 44 36 68 44 44 130 The Zoo (TVPG) The Zoo (TVPG) The Zoo (TVPG) The Zoo (TVPG) Bondi Vet Bondi Vet Bondi Vet Bondi VetBET 35 35 35 35 40 22 51 51 270 Browns Browns Browns Browns Browns Browns (:04) Movie Movie

BRAVO 68 68 68 68 254 51 65 65 185 The Dilemma (‘11) Revealing a secret. Talladega Nights: Ballad (‘06) aaa (:15) Talladega Nights: Ballad (‘06)COM 66 66 66 66 15 27 52 52 190 ‘70s ‘70s ‘70s ‘70s ‘70s ‘70s Hot Tub Time Machine 2 (‘15) aa (R) Dumb (‘94) aaaDISC 40 40 40 40 25 43 43 43 120 Am. Choppr (R) Am. Choppr (R) Am. Choppr (R) Jobs (TVPG) (HD) Jobs (TVPG) (HD) Jobs (TVPG) (HD)

E! 46 46 46 46 27 26 46 46 196 Along Polly (‘04) Meet the Parents (‘00) aaa Potential in-laws. (HD) Meet the Fockers (‘04) aac Eccentric parents.EWTN 243 243 243 12 243 17 243 243 285 Daily Mass (TVG) Catalog Bookmrk EWTN (TVG) In Song Rosary Called to (TVG) Catholic CatholicisFOOD 37 37 37 37 183 76 88 88 164 Kitchen (TVG) (R) Best Baker (R) Dallas Dallas Guy’s (TVG) (R) Guy’s (TVG) (R) Guy’s (TVG) (R)

FREE 55 55 55 55 10 46 58 58 199 McPhee The Smurfs (‘11) Tiny blue creatures. The Hunchback of Notre Dame (‘96) Ratatouille A culinary rat. (G)

FX 51 51 51 51 58 49 34 34 53 Interstellar (‘14, Science Fiction) Wormhole may yield habitable new planet. Kingsman: The Secret Service (‘15)GSN 179 179 179 179 34 179 80 80 184 Cash Cab Cash Cab Cash Cab Cash Cab Cash Cab Cash Cab Millionre. Millionre. Millionre. Millionre. Feud FeudHALL 5 5 5 17 137 73 86 86 240 Vermont (‘17) (NR) Royal Matchmk (‘18, Romance) Royally Ever After Engaged to prince. Destination (‘17)HGTV 41 41 41 41 53 42 258 258 165 Prop Bro (TVG) Flip/Flop Flip/Flop Flip/Flop Flip/Flop Flip/Flop Flip/Flop Fixer Uppr (TVG) Fixer Uppr (TVG)

HIST 81 81 81 81 33 65 126 126 128 Hart’s War (‘02) aac POWs’ escape plan includes sabotage. Forged in (TVPG) Forged in (TVPG) Forged in (TVPG)

HSN 24 24 24 24 51 19 16 16 151 Favorites (TVG) Lancome: Beauty Gilman (TVG) Electronic (TVG) Lancome: Beauty Home Sol. (TVG)

LIFE 36 36 36 36 52 41 36 36 140 Movie Movie NWSL Soccer (HD)

OWN 58 58 58 58 47 67 56 56 145 Dr. Phil (TV14) Iyanla Fix (TV14) Iyanla Fix (TV14) Iyanla Fix (TV14) Iyanla Fix (TV14) Iyanla Fix (TV14)

PRMT 57 57 57 57 29 63 54 54 54 Transporter 3 (‘08, Thriller) Kidnapped daughter. Fast Five (‘11, Action) aaa Former cop and ex-con team up. FastQVC 14 14 14 9 14 13 12 12 150 Saturday Q Josie (TVG) Ring Video Door Dooney & Bourke Stylish handbags. Ring Video DoorSYFY 67 67 67 67 253 64 55 55 180 Immortals Saving mankind. Exodus: Gods and Kings (‘14, Action) Moses frees slaves. G.I. Joe: Retaliation (‘13)TBS 59 59 59 59 32 62 59 59 52 Keanu (‘16, Comedy) aaa Stolen kitten. Joker Wild Friends Friends Friends Friends Friends Friends FriendsTCM 65 65 65 65 65 74 169 169 230 The Bridge on the River Kwai (‘57) POWs build a bridge. The Sundowners (‘60, Drama) aaac A hard life. CloseTLC 45 45 45 45 57 72 45 45 139 Little Ppl (TVPG) Little Ppl (TVPG) Wedding (TVPG) Atlanta Atlanta Atlanta Atlanta Atlanta AtlantaTNT 61 61 61 61 28 55 61 61 51 (11:00) Pretty Woman (‘90) While You Were Sleeping (‘95) aaa Monster-In-Law Disagreeable mother. Break-Up

TRAV 69 69 69 69 260 66 260 260 170 Man v Food Man v Food Man v Food Man v Food Paradise (TVG) Paradise (TVG) Paradise (TVG) Paradise (TVG)

TRUTV 63 63 63 63 50 30 60 60 183 Jokers (TV14) (R) Jokers Jokers Jokers Jokers Jokers Jokers Comedy Comedy Jokers JokersTVLND 62 62 62 62 31 54 57 57 241 Roseann Roseann Roseann Roseann Roseann Roseann Roseann Roseann Golden Golden Golden GoldenUSA 34 34 34 34 22 52 35 35 50 Chrisley Chrisley Chrisley Chrisley Chrisley Chrisley Chrisley Chrisley Chrisley Chrisley Chrisley ChrisleyWE 117 117 117 117 117 117 117 117 149 Minds: Doubt (HD) Minds (TV14) (HD) Minds (TVPG) Minds (TV14) (HD) Minds (TVPG) Minds (TV14) (HD)

WGN 16 16 16 19 41 11 95 95 68 M*A*S*H M*A*S*H M*A*S*H M*A*S*H Wedding Crashers (‘05) Womanizers at work. (R) Man Man Man

KIDS NEWS SPORTS SPECIALS MOVIESSATURDAY

40

SATURDAY

JUN. 16 AFTERNOON SATURDAY

NEVGNERAS CPCRAGPSBES PLSOIF 12 PM 12:30 1 PM 1:30 2 PM 2:30 3 PM 3:30 4 PM 4:30 5 PM 5:30

ST

RO

PS

ESPN 29 29 29 29 12 58 29 29 70 Sports (HD) American Cornhole League @ 2018 NCAA College World Series: Game 1ESPN2 30 30 30 30 6 59 30 30 74 Combine (HD) 2018 NBA Draft Combine (Replay) (HD) NBA Draft

FS1 48 48 48 48 42 69 48 48 83 FIFA World Cup: Group C (HD) World Cup (N) FIFA World Cup: Group D (HD) World Cup PracticeFSSUN 38 38 38 38 45 57 38 38 76 Lightning Lightning Heat Heat Heat Heat Inside Rays LIVE! To Be Announced

FSN 72 72 72 72 72 56 66 66 77 To Be Announced To Be Announced To Be AnnouncedGOLF 49 49 49 49 55 60 49 49 93 Long Drive Skill Code LPGA Tour Golf: Meijer LPGA Classic: Round 3 Seve: The Movie (‘15)

NBCSN 71 71 71 71 54 61 42 42 90 Mecum Auto Auctions: Denver Lucas Oil (HD) Lucas Oil (HD) Motocross Flat Track (N)

SDI

K

DISN 136 136 136 136 99 45 136 136 250 BUNK’D Mack Raven Raven Stuck Mid. Stuck Mid. Bizaard Bizaard Jessie Jessie BUNK’D BUNK’DNICK 25 25 25 25 24 44 25 25 252 Ninja SpongeBobSpongeBobSpongeBobSpongeBobSpongeBobMovie Henry HenryTOON 80 80 80 80 46 20 57 87 257 Ben 10 OK K.O.! Gumball Gumball Unikitty Unikitty Gumball Gumball Powerpuff Gumball Titans Titans

SW

EN

CNBC 39 39 39 39 59 37 39 102 Paid Paid Paid Paid Paid Paid Paid Paid Paid Paid Paid PaidCNN 32 32 32 32 18 38 39 32 100 CNN (N) (HD) CNN (N) (HD) CNN (N) (HD) CNN (N) (HD) CNN (N) (HD) CNN (N) (HD)CSPN 18 18 18 18 37 12 96 96 109 (10:00) Washington This Week Hearings, speeches and political events. (R) (HD)FNC 64 64 64 64 48 71 64 64 118 America’s News HQ (DC) (N) News HQ (N) Respected News HQ (N) News HQ (N)

MSNB 83 83 83 83 185 40 82 82 103 MSNBC Live with Alex Witt (N) MSNBC Live David Gura (N) MSNBC Live Live news. (N) (HD)

SNN 6 6 6 11 - - - - - Paid Tennis/Koz Weekend Paid Weekend Paid Weekend Weekend Money Raceweek Weekend Paid

CIS

UM

CMT 47 47 47 47 35 24 37 37 221 Movie Movie MovieMTV 33 33 33 33 23 48 33 33 210 Four Brothers (‘05) Mother murdered. The Longest Yard Prison competition. TBAVH1 50 50 50 50 43 23 50 50 217 Fight Club (R) Jackie Brown Flight attendant caught smuggling money. Freedom Writers (‘07)

MUI

ME

RP

ENC 150 150 150 150 150 150 150 150 350 Dead Man’s Walk: Part 3

Lone some Dove: Leav ing Two men lead amas sive cat tle drive.

(:52) Lone some Dove: On the TrailRe bel hunt

Lone some Dove: The Plains Cat tledrive aid.

HBO 302 302 302 302 302 302 302 302 400 (11:45) Freaky Fri day (‘03) aacBody switch.

John McCain: For Whom the BellTolls (‘18)

(:20) The Ital ian Job (‘03) Gang causes traf ficjam to cover heist.

First Look Lo gan (‘17)

HBO2 303 303 303 303 303 303 303 303 402 Av a tar (‘09) aaac Anew planet.

(:10) Alien: Cov e nant (‘17) aaa Space ship in -ves ti gates sig nal. (R)

(:15) Blade Run ner 2049 (‘17) aaaa Ryan Gos ling, Har ri son Ford.Search for miss ing blade run ner.

HBOS 304 304 304 304 304 304 304 304 404 An gels in Amer ica: Part 1 - Mil len nium Ap proaches A manhas AIDS. (TVMA)

(:50) An gels in Amer ica: Part 2 - Peres troika A ter mi nally ill AIDS pa tient’s part neraban dons him in the hos pi tal.

MAX 320 320 320 320 320 320 320 320 420 Grosse Pointe Blank (‘97) Hit manat re union.

(:35) Geostorm (‘17) aac Earth threat ened bycli mate di sas ters.

(:25) Darkman (‘90) aacSuperhero’s re venge. (R)

C.B Strike (TVMA) (R) (HD)

MMAX 321 321 321 321 321 321 321 321 422 (11:05) A Mon ster Calls(‘17)

(:55) Al most Christ mas (‘16) aacGet ting along.

Miss Pere grine’s Home for Pe cu liar Chil dren (‘16) Boyfinds a mag i cal place.

Invictus South Af ricaunites.

SHO 340 340 340 340 340 340 340 340 365 (11:30) Pa tri ots Day (‘17) aaaHunt for bomb ers.

Bi po lar Rock ‘N’ Roller Men talhealth. (TVMA)

Walk ing Out (‘17, Drama) aacHunt ing mis hap.

I’m Dy ing: Be tween Us(R)

Bil lions (R)

TMC 350 350 350 350 350 350 350 350 385 Unbreak (:50) G.I. Jane (‘97) aac Demi Moore. Fe male sol dier un -der goes Navy train ing. (R)

Delta Farce (‘07, Com edy) Sol diersfight gang.

Carlito’s Way A drug dealer tries togo straight.

KIDS NEWS SPORTS SPECIALS MOVIES

Fixer Upper7 p.m. on HOMEBaylor University graduates

Chip and Joanna take a cou-

ple through three possible

homes in Waco, Texas, and

they want a three-bedroom

house with character as-

sociated with Old Waco for

their 12-year-old son to live

in when he graduates high

school. (HD)

We Were Soldiers7:39 p.m. on ENCIn 1965, a U.S. lieutenant

colonel brings his unit of

fresh recruits to Vietnam,

unaware that their assign-

ment will turn out to be the

first major battle of the Viet-

nam War, and they become

trapped between the jungle

and the enemy. (HD)

Patriots Day7:45 p.m. on SHOWFollowing the 2013 Boston Marathon bombing, the entire city of Boston comes together in order to bring the perpetrators to jus-tice, with a police sergeant joining others to find them before they can cause more damage and harm. (HD)

Ransom8 p.m. on CBSA professional crisis negoti-ator leads a team of skilled psychological profilers, investigators and former officers while acting as the go-between for his clients and the dangerous crimi-nals who kidnap people and demand ransom. ab (HD)

The Bourne Identity8 p.m. on CINEA man with amnesia is aid-ed by a woman in his search for clues to his identity in Europe, where he learns that he has skills in armed

and unarmed combat as well as infiltration and that members of a secret, U.S. government agency want to kill him. (HD)

Jurassic Park8 p.m. on NBCA billionaire invites a team of scientists to explore his island amusement park, which features living dinosaurs created using ancient DNA, but the trip turns deadly when the park’s computer system goes down and allows the dinosaurs to escape. af

Love at First Dance9 p.m. on HALLWhen a dance teacher gets a new client, who must learn how to dance for his flamboyant wedding, the situation turns chaotic after their platonic dance lessons progress into romantic feelings for both the student and the instructor. (HD)

The Bourne Supremacy10 p.m. on CINEA former CIA assassin, living anonymously, always on the move and struggling to regain the memories of his past, finds himself pulled back into his former life when he is framed for a rival agent’s murder of a govern-ment operative. (HD)

Beachfront Bargain Hunt: Renovation10 p.m. on HOMEFamilies searching for the perfect home away from home purchase run down houses on beaches and work together to transform them into tropical vacation homes. (HD)

Mountain Life11 p.m. on HOMEThe dream shared by many of leaving the conventional life behind and relocating to a mountainside property is made a reality for fortunate couples.

SATURDAYHIGHLIGHTS

41

JUN. 16 EVENING SATURDAY

NEVGNERAS CPCRAGPSBES PLSOIF 6 PM 6:30 7 PM 7:30 8 PM 8:30 9 PM 9:30 10 PM 10:30

TS

AC

DA

OR

B

ABCEF26 - - - 7 11 7 - - -

ABC WorldNews To night(N)

ABC7 News at 6:30pm (N)

Men Harp erspose as gay.

Men Alan’snew girl. (TV14)

Amer ica’s Fun ni est HomeVid eos Reel com edy. (TVPG) (HD)

20/20 In ves ti ga tive jour nal ists re port on var i ous news sto -ries from around the world. (HD)

ABCEF28 - - 17 - - - 17 17 11 News (N) (HD) News (N) (HD) Am. Med i -

cinePaid Amer ica’s Fun ni est Home

Vid eos (TVPG)20/20 In ves ti ga tive jour nal ists re port on var i ous news sto -ries from around the world. (HD)

ABCEF40 7 7 7 10 7 - - - 7 News (N) (HD) ABC7 Sat ur day News at 6:30pm News;

weather; sports; more. (N)Amer ica’s Fun ni est HomeVid eos (TVPG)

20/20 In ves ti ga tive jour nal ists re port on var i ous news sto -ries from around the world. (HD)

CBSEF10 10 10 10 - - - 10 10 10

10 NewsWeek end (N)

CBS Week end News (N)

Wheel of For -tune (TVG)

Jeop ardy! (TVG)(R) (HD)

Ran som: Ra dio Si lence(TV14) (N) (HD)

St. Elmo’s Fire (‘85, Drama) aac Emilio Estevez, RobLowe. Af ter grad u at ing from col lege, seven friends dealwith the chal lenges of life. (R)

CBSEF11 213 213 - 5 5 5 213 - News at 6pm

(N)CBS Week end(N)

Blue Bloods Deb u tante mur -der. (TVPG) (N)

Ran som: Ra dio Si lence(TV14) (N) (HD)

48 Hours In ves ti ga tive re port (TV14)

48 Hours In ves ti ga tive re port (TV14)

NBCEF* 8 8 8 - 8 - 8 8 8

News Chan nel 8 at6:00 (N)

NBC NightlyNews (N) (HD)

Ex tra (TVPG) (N) (HD) Ju ras sic Park (‘93, Sci ence Fic tion) aaac Sam Neill, Laura Dern. A bil lion aire in vites sci en tists to in spect his is land park filled with liv ing di no saurs, but the trip turns deadlywhen the di no saurs es cape captivity.

NBCEF20 - 232 - 2 2 2 - 232 - News (N) (HD) Nightly News

(N)Wheel (TVG) (HD) Jeop ardy! (TVG) Ju ras sic Park (‘93, Sci ence Fic tion) aaac Sam Neill, Laura Dern. A bil lion aire in vites

sci en tists to tour a park fea tur ing liv ing dinosaurs.

FOXEF13 13 13 13 - 13 - 13 13 13 F

(11:00) 2018 U.S. OpenChampionship: Third Round (Live)(HD)

FOX Pregame(Live) (HD) @

MLB Baseball: Regional Coverage-Teams TBA (Live) (HD)

FOXEF36 - - - 4 4 4 - - - F

(11:00) 2018 U.S. OpenChampionship: Third Round (Live)

Pregame (Live)@

MLB Baseball: Regional Coverage-Teams TBA (Live) (HD)

PBSEF# 3 17 3 - - - 3 3 3 My Mu sic Doo-wop mu si cians.

(TVG) (R)Welk: Harry War ren Sa lute(1972) (TVG)

Keep (TVPG) Time (TVPG) Mannheim Steam roller 30/40 Live! Homeshow. (TVG) (R) (HD)

Benise (TVG) (R)

PBSEF30 - 3 - 3 3 3 - - - NOVA Chernobyl dome.

(TVPG) (R) (HD)The Law rence Welk Show(TVG)

An tiques Roadshow: OmahaRolex watch.

Time (TVPG) Time (TVPG) Keep (TVPG) Served? (TVPG)

CWEF46 - - - 6 21 6 - - - Goldbergs

(TVPG)News (N) (HD) Bang (TVPG) (HD) Bang (TVPG) (HD) Ninja: Na tional Fi nals Week 2

(Hour 2) (HD)Ninja: Na tional Fi nals Week 3(Hour 1) (HD)

News at10pm (N) (HD)

CWEF44 9 9 9 - - - 9 9 4 Mike (TV14) (HD) Mike (TV14) (HD) Girls (TV14) (HD) Girls (TV14) (HD) Ma jor Crimes L.A.P.D. Cap -

tain. (TV14) (HD)Ma jor Crimes L.A.P.D. Cap -tain. (TV14) (HD)

Men (TV14) (HD) Men (TV14) (HD)

MYNEF38 11 11 11 - - - 11 11 14 En ter tain ment To night (N)

(HD)Feud (TVPG) (R) Feud (TVPG) (R) News Chan nel 8 News at

8pm (N)Whacked OutSeinfeld (TVPG) Per son of In ter est Pre vent ing

crimes. (HD)

INDEF32 12 12 12 - 38 - 4 4 12 Fam ily: Leap

DayFam ily (TVPG) Bang (TVPG) (HD) Bang (TVPG) (HD) An ger (TV14)

(HD)An ger (TV14)(HD)

Man Per fecthome.

Man: Eve’sBand

Mom (TV14) (HD) Mom (TV14) (HD)

IONEF66 2 2 2 13 26 - 438 438 17 Law & Or der: SVU An i mal

smug gling. (HD)Law & Or der: SVU Abusedwoman. (TV14)

Law & Or der: Spe cial Vic tims Unit: PTSD

Law & Or der: Spe cial Vic tims Unit: Smut

Law & Or der: SVU: StrangerMiss ing girl.

WCLFEF22 22 22 22 - - - 22 22 2 Turn ing Point: Fac ing Life with

Hu man ityJeffress (TVG) Con tend ing The Sound Leslie Hale Holy Scrip tures. Heal ing TouchAll Over World

WRXYEF49 - - - 22 44 10 - - - ORU Cha pel Ser vice Cha -

pel ser vice.Cel e bra tion Un der theSilverdome

Movie Tak ing theCity

mywhy.tv

TLFEF50 23 23 23 - 95 - 23 23 5 Perspec- tiva

(N)Noticiero Uni.(N)

La bella y las bestias: Edición Es pe cial (TV14) (N) (HD)

UNIVEF62 15 15 15 - - - 15 15 6 (5:30) Spare Parts (‘15, Drama) aaac George Lopez,

Jamie Lee Curtis. (PG-13)El ministro y yo Cantinflas escribe todo tipo de cartas aquienes no saben leer, ni escribir.

República Mundialista (N)(HD)

EL

BA

C

A&E 26 26 26 26 39 50 26 26 181 (5:00) Live PD Real-time access. (TV14) (HD) Live PD (TV14) (HD) Live PD Real-time access. (TV14) (HD)

AMC 56 56 56 56 30 53 62 62 231 Open Range (‘03, West ern) Rob ert Duvall, Kevin Costner. Two cow boys with a herd ofcat tle get pulled into the af fairs of a cor rupt town. (R)

Un for given (‘92) A re tired gun slinger picks up his gunsone more time for a lu cra tive bounty.

APL 44 44 44 44 36 68 44 44 130 Dr. Jeff (TVPG) (R) Dr. Jeff (TVPG) (N) Dr. Jeff (TVPG) (N) Dodo Heroe (TVPG) (:03) Gone Wild (N)

BET 35 35 35 35 40 22 51 51 270 (5:35) Movie Movie

BRAVO 68 68 68 68 254 51 65 65 185 Talladega Mean Girls Teen makes hit with A-list clique. Coyote Ugly (‘00, Drama) Singer tends bar. Coyote

COM 66 66 66 66 15 27 52 52 190 (5:00) Dumb and Dumber (‘94) aaa Twobuf foons drive cross-coun try.

Men in Black (‘97, Sci ence Fic tion) aaa Two top se cret agents com mit them selves to mon i tor ing aliens on Earth.

Men in Black II (‘02) aa Kay& Jay re turn.

DISC 40 40 40 40 25 43 43 43 120 Dirty Jobs Ba sin main tained.(TVPG) (HD)

Dirty Jobs Wine cav erns.(TV14) (HD)

Dirty Jobs: An i mal Ren der ingTar pits. (HD)

Dirty Jobs: Fos sil Hunter Pa le -on tol o gist.

Dirty Jobs Seek ing gator eggs. (TV14) (HD)

E! 46 46 46 46 27 26 46 46 196 Little Fockers (‘10) aa Impressing in-laws. The Wedding Singer aaa Man woos waitress. The Wedding Singer

EWTN 243 243 243 12 243 17 243 243 285 Our Faith Church Daily Mass (TVG) Duns Scotus Theologian’s life. (R) Rosary Dr. Ray (TVG) (N)

FOOD 37 37 37 37 183 76 88 88 164 Guy’s Cheap dinner. Guy’s (TVG) (R) (HD) Diners (TVG) (R) (HD) Diners (TVG) (R) (HD) Diners Best bar food.

FREE 55 55 55 55 10 46 58 58 199 (4:45) Rata tou ille (‘07) aaac A ratdreams of be ing a French chef. (G)

De spi ca ble Me (‘10) A mas ter thief de cides to use threeor phaned girls to pull off a big heist.

Find ing Nemo (‘03, Fam ily) A fish searches the ocean for his son.

FX 51 51 51 51 58 49 34 34 53 (4:00) Kingsman: The Se cretSer vice (‘15)

Now You See Me 2 (‘16, Ac tion) aaa Jesse Eisenberg. Four Horse men forced bytech prod igy into pull ing off al most im pos si ble heist. (PG-13)

Now You See Me 2 (‘16) Im -pos si ble heist.

GSN 179 179 179 179 34 179 80 80 184 Feud Feud Feud Feud Feud Feud Feud Feud Feud Feud

HALL 5 5 5 17 137 73 86 86 240 Des ti na tion Wed ding Miss ingin Mex ico.

The Per fect Bride: Wed ding Bells (‘18, Ro mance) A cou -ple’s wed ding plans cre ate chaos.

Love at First Dance (‘18) A dancer must teach a groomhow to dance be fore his wed ding.

HGTV 41 41 41 41 53 42 258 258 165 Fixer Uppr (TVG) (R) Upper Upper Fixer Uppr (TVG) (R) Fixer Uppr (TVG) (R) Beachfront (TVG) (N)

HIST 81 81 81 81 33 65 126 126 128 Forged in: Akrafena Forged in (TVPG) (R) Forged in Fire: Cutting Deeper (TVPG) (N) (HD)

HSN 24 24 24 24 51 19 16 16 151 Diane Gilman (TVG) Diane Gilman (TVG) Lancome: Beauty Suze Orman (TVG) Environment (TVG)

KIDS NEWS SPORTS SPECIALS MOVIESSATURDAY

42

SATURDAY

JUN. 16 EVENING SATURDAY

NEVGNERAS CPCRAGPSBES PLSOIF 6 PM 6:30 7 PM 7:30 8 PM 8:30 9 PM 9:30 10 PM 10:30

EL

BA

CLIFE 36 36 36 36 52 41 36 36 140 Movie Movie Movie

OWN 58 58 58 58 47 67 56 56 145 Iyanla Fix Sisters. (R) Iyanla Fix (TV14) (R) My 600-lb Life: Liz’s Story Liz bed bound. (HD) Skin Tight (TV14)

PRMT 57 57 57 57 29 63 54 54 54 The Fast and the Fu ri ous: To kyo Drift (‘06) aacYoung man in volved in dan ger ous rac ing.

Fast Five (‘11, Ac tion) aaa Vin Die sel, Paul Walker. For mer cop and ex-con team upon the wrong side of the law for one last job. (PG-13)

SYFY 67 67 67 67 253 64 55 55 180 G.I. Joe: Re tal i a tion aacG.I. Joes’ re venge.

Faster A man takes re venge on the peo ple who causedhis brother’s death dur ing a heist.

Jour ney 2: The Mys te ri ous Is land (‘12, Ad ven ture) Boysearches for miss ing grand fa ther.

TBS 59 59 59 59 32 62 59 59 52 Seinfeld (TVPG) Seinfeld (TVPG) Seinfeld (TVPG) Seinfeld (TVPG) Bang (TVPG) (HD) Bang (TVPG) (HD) Bang (TVPG) (HD) Bang (TVPG) (HD) Bang Amy’sdate.

Bang (TVPG) (HD)

TCM 65 65 65 65 65 74 169 169 230 (5:30) Close En coun ters of the Third Kind (‘77) A mantries to make con tact with aliens.

Jer e miah John son (‘72, West ern) aaa Rob ertRedford. A man builds a life in the moun tains.

Man in the Wil der ness Trap -per’s re venge.

TLC 45 45 45 45 57 72 45 45 139 Atlanta Atlanta Atlanta (TVPG) (R) Atlanta (TVPG) (N) Wedding (TVPG) (N) Say Yes (TVPG) (N)

TNT 61 61 61 61 28 55 61 61 51 (5:45) The Break-Up (‘06) aac Jennifer Aniston. Ex-lov -ers fight over their shared condo. (HD)

The Hun ger Games: Mockingjay - Part 2 (‘15, Ad ven ture) aaa Katniss and friendsto lib er ate cit i zens of Panem and kill Pres i dent Snow.

TRAV 69 69 69 69 260 66 260 260 170 Ghost (TVPG) (R) Ghost (TVPG) (R) Ghost (TVPG) (R) Ghost: Hotel Léger Ghost (TVPG) (R)TRUTV 63 63 63 63 50 30 60 60 183 Jokers Carbonar Carbonar Carbonar Jokers Jokers Jokers Jokers Jokers JokersTVLND 62 62 62 62 31 54 57 57 241 Golden Golden Golden Golden Loves Ray. Loves Ray. Loves Ray. Loves Ray. Men (HD) Men (HD)

USA 34 34 34 34 22 52 35 35 50 Law & Or der: SVU Romaniboy. (TV14) (HD)

Law & Or der: SVU Ju ve nilepros ti tute. (HD)

Law & Or der: SVU Con spir acy un veiled.

Law & Or der: SVU Miss ingpros ti tute. (HD)

Law & Or der: SVU Brother re -turns. (TV14)

WE 117 117 117 117 117 117 117 117 149 Crim i nal Minds: Iden tity Mur -der ous duo.

Crim i nal Minds: Lucky Killercan ni bal. (HD)

Crim i nal Minds: PenelopeGar cia tar geted.

Crim i nal Minds Comic bookkiller. (TV14)

Crim i nal Minds: Birth rightKill ing spree.

WGN 16 16 16 19 41 11 95 95 68 Man (TVPG) (HD) Man (TVPG) (HD) Man (TVPG) (HD) Man (TVPG) (HD) Man (TVPG) (HD) Man (TVPG) (HD) Man (TVPG) (HD) Man (TVPG) (HD) Man (TVPG) (HD) Man (TVPG) (HD)

ST

RO

PS

ESPN 29 29 29 29 12 58 29 29 70 SportsCenter (N) (HD) NBA Fi nals Game 7 Spe -cial (N) (HD) @

2018 NCAA College World Series: Game 2 (Live) (HD)

ESPN2 30 30 30 30 6 59 30 30 74 Jalen (HD) Marty (HD) CFL Foot ball: Ham il ton Ti ger-Cats at Cal gary Stam ped ers from McMahon Sta dium (Live)(HD)

CFL Foot ball: Mon treal vs Brit -ish Co lum bia

FS1 48 48 48 48 42 69 48 48 83 Prac tice:Iowa

RaceDay:Iowa (N) S

NASCAR Camping World Truck Series: Iowa (Live)(HD)

NHRA Qual i fy ing: Bris tol(Taped) (HD)

FIFA World Cup To night (N)(HD)

FSN 72 72 72 72 72 56 66 66 77 Po laris (HD) Mar lins LIVE! To Be An nounced Pro gram in for ma tion is un avail able atthis time.

To Be An nounced Info un -avail able.

Mar lins LIVE! Mar lins (HD)

FSSUN 38 38 38 38 45 57 38 38 76 To Be An nounced Info un -avail able.

Rays LIVE! Base ball (HD) Base ball (HD) Spot light (HD) Fo cused (HD) Power (HD) Reel An i mals(HD)

Sil ver (TVG) (HD)

GOLF 49 49 49 49 55 60 49 49 93 Seve: The Movie (‘15) aaaSeve Ballesteros.

Skill Code (HD) Live from the U.S. Open (N) (HD) Live from the U.S. Open (HD)

NBCSN 71 71 71 71 54 61 42 42 90 Mecum:Exotics

World Long Drive Tour: 2018 At lan tic City Board walkBash (Taped) (HD) N

Horse (Live) (HD) Mecum Auto Auc tions:Den ver (R)

SDI

K

DISN 136 136 136 136 99 45 136 136 250 Diary of a Wimpy Kid (‘10) aac Stuck Mid. Stuck Mid. Raven Grav Falls Big Hero 6 Bizaard BUNK’DNICK 25 25 25 25 24 44 25 25 252 Loud House Loud House Henry Henry Henry Knight Star Falls Full House Friends FriendsTOON 80 80 80 80 46 20 57 87 257 Ben 10: Race Against Time (‘07) Titans Cleve. Shw Fam Guy Rick Morty Rick Morty Fam Guy Dragon

SW

EN

CNBC 39 39 39 39 59 37 39 102 Paid Paid Undr. Boss (TVPG) Undr. Boss (TVPG) Undr. Boss (TVPG) Undr. Boss (TVPG)CNN 32 32 32 32 18 38 39 32 100 Smerconish (N) (HD) Van Jones Show (N) CNN Newsroom (N) Shades (R) (HD) Shades: HBCU’s (R)CSPN 18 18 18 18 37 12 96 96 109 Washington Commun. Washington This Week Political events. (R) Public Affairs Events Political events. (R)FNC 64 64 64 64 48 71 64 64 118 Am.’s News HQ (N) FOX Report Saturday Watters’ World (N) Justice (N) (HD) Greg Gutfeld (N) (HD)

MSNB 83 83 83 83 185 40 82 82 103 Chris Hayes (TVPG) Rachel Maddow (R) Last Word (R) (HD) The 11th Hour (R) Deadline: White (R)SNN 6 6 6 11 - - - - - Weekend Weekend Aging G Celebrity Healing Weekend Weekend Weekend Weekend Weekend

CIS

UM

CMTV 47 47 47 47 35 24 37 37 221 (5:00) Movie Movie Movie

MTV 33 33 33 33 23 48 33 33 210 (5:00) To Be An nounced Infoun avail able.

White Chicks (‘04, Com edy) aa Shawn Wayans. TwoFBI agents must pose as heir esses.

Fri day Af ter Next (‘02, Com edy) aa Ice Cube. Craig and Day-Day liv ing on their own. (R)

VH1 50 50 50 50 43 23 50 50 217 (4:30) Free dom Writ ers (‘07)Stu dents write.

Get Rich or Die Tryin’ (‘05, Drama) aa In ner-city drug dealer whowrites rap songs on the side re thinks his life style.

Baby Boy (‘01, Drama) Man feels threat -ened by mom’s boy friend.

MUI

ME

RP

ENC 150 150 150 150 150 150 150 150 350(:02) Lonesome Dove: Return Call tries tofulfill a promise he made. (TV14) (HD)

(:39) We Were Soldiers (‘02) aaa Mel Gibson, Madeleine Stowe.Inexperienced soldiers enter the first major battle of the Vietnam War. (R)(HD)

Spartacus: Vengeance:Empty Hands Lost; pastreturns. (TVMA)

HBO 302 302 302 302 302 302 302 302 400(5:35) Logan (‘17, Action) Hugh Jackman, Patrick Stewart.Logan’s attempts to hide fail after encountering youngmutant who needs help.

The Mountain Between Us (‘17, Drama) aac IdrisElba. Pair of strangers must work together to survive,following a tragic plane crash. (HD)

Succession: Sh*t Show atthe F**k Factory (TVMA) (R) (HD)

HBO2 303 303 303 303 303 303 303 303 402Succession: Celebration Amedia magnate has acelebration.

(:05) Succession: Sh*t Show atthe F**k Factory (TVMA) (HD)

ProblemAreas (TVMA)(HD)

ProblemAreas (TVMA)(HD)

ProblemAreas (TVMA)(HD)

A Cure for Wellness Man sent to get bossfrom “wellness center” suspects spa isn’twhat it seems.

HBOS 304 304 304 304 304 304 304 304 404(:15) ProblemAreas (TVMA)

(:45) Dolores Claiborne (‘95) A reporter confronts repressed memoriesfrom her past when she returns home after learning her mother has beenindicted on murder charges.

The Zookeeper’s Wife (‘17, Drama) Jessica Chastain.When Poland is invaded by Nazis, husband and wifesecretly work with Resistance.

MAX 320 320 320 320 320 320 320 320 420C.B. Strike: The Cuckoo’sCalling: Part 2 (TVMA) (R) (HD)

C.B. Strike: The Cuckoo’sCalling: Part 3 (TVMA) (R) (HD)

The Bourne Identity (‘02, Action) aaa Matt Damon. Anamnesiac wanted by the U.S. government searches forclues to his past. (PG-13)

The Bourne Supremacy (‘04)aaac Bourne is framed formurder.

MMAX 321 321 321 321 321 321 321 321 422(5:00) Invictus (‘09) aaaSouth Africa unites behind arugby team.

(:15) Volcano (‘97, Drama) aa Tommy Lee Jones, AnneHeche. A raging volcano erupts in the middle of the city ofLos Angeles. (PG-13)

Annabelle: Creation (‘17) Nun and severalgirls are terrorized by the vengeful spirit of ademonic doll.

Blair WitchProject (‘99)aac

SHO 340 340 340 340 340 340 340 340 365Billions:Elmsley Count(R)

(:45) Patrick Melrose: At Last (TVMA) (R) (HD)

(:45) Patriots Day (‘17, Drama) aaa Following the 2013 BostonMarathon bombing, the entire city of Boston comes together in order tobring the perpetrators to justice. (R) (HD)

Showtime ChampionshipBoxing: Spence vs. Ocampo(Live)

TMC 350 350 350 350 350 350 350 350 385(4:30) Carlito’s Way (‘93, Crime) A drug dealer tries to go straight.

Unbreakable (‘00, Drama) Bruce Willis, Samuel L.Jackson. A man uncovers his special abilities with the helpof an enigmatic stranger.

The Autopsy of Jane Doe (‘16, Horror)aaa Emile Hirsch, Brian Cox. Strangeautopsy on found body.

Contracted(‘13, Horror)

KIDS NEWS SPORTS SPECIALS MOVIES

43

JUN. 16 LATE NIGHT SATURDAY

NEVGNERAS CPCRAGPSBES PLSOIF 11 PM 11:30 12 AM 12:30 1 AM 1:30 2 AM 2:30 3 AM 3:30 4 AM 4:30 5 AM 5:30

TS

AC

DA

OR

B

ABC EF26 - - - 7 11 7 - - - News Maj Crimes Maj Crimes Rizzoli Paid Bottom Hollywd Matter Paid JeskeABC EF28 - - 17 - - - 17 17 11 News Scandal Inside Paid Entertain Paid Paid Paid Visions (R) Minute MinuteABC EF40 7 7 7 10 7 - - - 7 News Paid Outdoors. Outdoor Outdoor Outdoor Outdoor Cars.TV Raceline Homes Garden Kickin’ It My.TVCBS EF10 10 10 10 - - - 10 10 10 10 News Paid Sing 48 Hrs. 48 Hrs. Paid Paid Paid Paid Paid Xterra PaidCBS EF11 213 213 - 5 5 5 213 - News11 CSI Miami Castle Scandal Saving Hp Hmown HseSmart Renovate PaidNBC EF* 8 8 8 - 8 - 8 8 8 News SNL (TV14) (HD) Yr Move Ed Young 1st Lk NYC NYC Paid Wild Paid Paid PaidNBC EF20 - 232 - 2 2 2 - 232 - News SNL (TV14) (HD) Yr Move Persn Int. Elementary Bones Paid McKenzie MatterFOX EF13 13 13 13 - 13 - 13 13 13 11 News Gianna’s World Cup TMZ (N) Access (N) Paid Paid Wendy MatterFOX EF36 - - - 4 4 4 - - - News (N) World Cup Paid Paid Paid Paid Paid Paid Paid Paid Paid PaidPBS EF# 3 17 3 - - - 3 3 3 Benise (R) Pledge NOVA (R) Nature (R) Ind. Lens (TV14) Emery Wash. WkBreakingPBS EF30 - 3 - 3 3 3 - - - Wine Wine Austn City Bluegrss Chef’s NOVA (R) Nature (R) Ind. Lens Wash. WkWeekCW EF46 - - - 6 21 6 - - - Mike Mike Western Religion (‘15) Man Man Kickin’ It Murdoch Dragonfly AmericaCW EF44 9 9 9 - - - 9 9 4 Friends Friends Rules Rules Outdoors. Comedy.TV Short-E Short-E Paid Paid Paid Paid Paid

MYN EF38 11 11 11 - - - 11 11 14 Honor Ring Sheriffs Sheriffs Haven X Files Paid Paid Paid Paid RizzoliIND EF32 12 12 12 - 38 - 4 4 12 Fam Guy Fam Guy Burgers Burgers Jokers Jokers Mike Mike Springer Paid Paid Paid PaidION EF66 2 2 2 13 26 - 438 438 17 SVU (HD) SVU (HD) Law & Ordr Law & Ordr Paid Paid Inspiration (TVPG)

WCLF EF22 22 22 22 - - - 22 22 2 Jewish Passion R. Fields Gospel Christ Generatn Change TV One MX-TV CTNSpec Worship GaitherWRXY EF49 - - - 22 44 10 - - - Christ Passion Retro Turning Christ Kolenda Passion Movie GaithersTLF EF50 23 23 23 - 95 - 23 23 5 María Noticiero Mundialist Doble sen Cuentamelo El juego Dr. Juan María NoticieroUNIV EF62 15 15 15 - - - 15 15 6 Rep. Mundi Las siete espadas Contra el terror. El juego Pagado Pagado Veredicto

EL

BA

C

A&E 26 26 26 26 39 50 26 26 181 Live PD Live PD Real-time access. (TV14) Live PD Paid Paid Paid PaidAMC 56 56 56 56 30 53 62 62 231 Unforgiven Open Range (‘03) A dying lifestyle. (R) (:05) Windtalkers (‘02) aac Radio code.APL 44 44 44 44 36 68 44 44 130 Dr. Jeff (R) Dodo Heroe Vet Gone Dr. Jeff (R) Dr. Jeff (R) Dr. Jeff (R) Dr. Jeff (R)BET 35 35 35 35 40 22 51 51 270 Martin Martin Martin Martin Martin Martin Martin Martin Martin Martin Uncommon Uncommon

BRAV 68 68 68 68 254 51 65 65 185 Coyote Ugly (‘00) Mean Girls (‘04) aaa Divorce (R) Watch Paid Paid Paid PaidCOM 66 66 66 66 15 27 52 52 190 Men II (‘02) Men in Black (‘97) Will Smith. S. Park S. Park S. Park S. Park Brd City Paid PaidDISC 40 40 40 40 25 43 43 43 120 Jobs (HD) Jobs (HD) Jobs (HD) Jobs (HD) Alaska New stories. (R) Seasons JHouston

E! 46 46 46 46 27 26 46 46 196 Wedding Along Came Polly (‘04) Botched Botched Botched BotchedEWTN 243 243 243 12 243 17 243 243 285 Web Faith The Father At Home Praying Jesus Catholic EWTN EWTN Live Catholicis Life WrthFOOD 37 37 37 37 183 76 88 88 164 Diners (R) Diners (R) Diners (R) Diners (R) Diners (R) Paid Paid Paid PaidFREE 55 55 55 55 10 46 58 58 199 Nemo (‘03) Gnomeo & Juliet (‘11) Paid Paid Paid Paid Paid Paid Paid LevittFX 51 51 51 51 58 49 34 34 53 Now You See Me 2 (‘16) Pose: Access (R) Legion (R) Versace Presents Paid Paid

GSN 179 179 179 179 34 179 80 80 184 Cash Cab Cash Cab Cash Cab Cash Cab Baggage Baggage Baggage Baggage Newlywd Newlywd Paid Paid Paid PaidHALL 5 5 5 17 137 73 86 86 240 Golden Golden Golden Golden Frasier Frasier Frasier Frasier Frasier Frasier Cheers Cheers Lucy LucyHGTV 41 41 41 41 53 42 258 258 165 Mountain Mountain Fixer Uppr Beachfront Mountain Mountain Fixer Uppr Paid Paid Paid PaidHIST 81 81 81 81 33 65 126 126 128 Alone (R) Forged in Fire: Cutting (TVPG) (R) Alone (R) Paid Paid Paid PaidLIFE 36 36 36 36 52 41 36 36 140 Movie (:01) Movie (:01) Movie Paid Paid Paid PaidOWN 58 58 58 58 47 67 56 56 145 600lb Life: Liz’s Story Skin Tight Iyanla Fix Home Made Home Made Dr. PhilPRMT 57 57 57 57 29 63 54 54 54 Fast and Furious: Tokyo Drift Transporter 3 (‘08, Thriller) aac Paid Paid Paid PaidSYFY 67 67 67 67 253 64 55 55 180 Futurama Futurama Futurama Futurama Futurama Futurama Immortals aac Saving mankind. 12 Monkeys Twilght TBS 59 59 59 59 32 62 59 59 52 Frontal Joker Drop Mic Girls Girls The Change-Up (‘11) aac Date Night (‘10) aac Ray.TCM 65 65 65 65 65 74 169 169 230 Wilderness Pitfall Insurance agent. Your Cheatin’ Heart aaa Honeysuckle Rose (‘80)TLC 45 45 45 45 57 72 45 45 139 Atlanta (R) Wedding Say Yes Atlanta (R) Say Yes Say Yes Say Yes Say Yes Say Yes Say YesTNT 61 61 61 61 28 55 61 61 51 Claws (R) The Break-Up (‘06) aac Law & Ordr Law & Ordr Law & Ordr Law & Ordr

TRAV 69 69 69 69 260 66 260 260 170 Ghost (R) Ghost (R) Ghost (R) Ghost (R) Ghost (R) Paid Paid Paid PaidTRUTV 63 63 63 63 50 30 60 60 183 Jokers Jokers To Be Announced TBA Jokers Adam Adam Adam AdamTVLND 62 62 62 62 31 54 57 57 241 Queens Queens Queens Queens Men Men Ray. Ray. Ray. Ray. Ray. Christine Christine ChristineUSA 34 34 34 34 22 52 35 35 50 The Notebook Woman chooses love. Order: CI Order: CI Order: CI DatelineWE 117 117 117 117 117 117 117 117 149 Minds (HD) Minds (HD) CSI Miami CSI Miami CSI Miami Tamar (R) Paid Paid

WGN 16 16 16 19 41 11 95 95 68 100 Code Persn Int. Persn Int. Persn Int. Rules Rules Rules Raising Paid Paid

ST

RO

PS

ESPN 29 29 29 29 12 58 29 29 70 Sports (N) Sports (N) Sports (N) Sports (N) Sports Sports SportsESPN2 30 30 30 30 6 59 30 30 74 CFL Football (Live) (HD) NBA Draft Marty Jalen Boxing Boxing Boxing Top Rank

FS1 48 48 48 48 42 69 48 48 83 FIFA World Phenoms World Cup (Replay) (HD) World Cup (Replay) (HD) World CupFSN 72 72 72 72 72 56 66 66 77 Poker (HD) To Be Announced Paid Paid Paid Paid Paid Paid Paid Paid

FSSUN 38 38 38 38 45 57 38 38 76 O’Neill Waves To Be Announced Paid Paid Paid Paid Paid Paid Paid PaidGOLF 49 49 49 49 55 60 49 49 93 (9:30) Live from the U.S. Open (HD)

NBCSN 71 71 71 71 54 61 42 42 90 Mecum (R) Mecum Auto Auctions: Denver (R) Paid Paid Paid Paid Paid Paid

SW

EN

CNN 32 32 32 32 18 38 39 32 100 Shades (R) Shades (R) Shades (R) Shades (R) Shades (R) CNN (N) CNN (N)FNC 64 64 64 64 48 71 64 64 118 Watters’ Justice (R) Gutfeld (R) Watters’ Justice (R) Gutfeld (R) FOX Report

MSNBC 83 83 83 83 185 40 82 82 103 Hardball Ari Melber Dateline Dateline Dateline (TV14) (HD) DatelineSNN 6 6 6 11 - - - - - Weekend Weekend Paid Paid Paid Paid Paid Paid Weekend Weekend Weekend Weekend Weekend Weekend

MUI

ME

RP

ENC 150 150 150 150 150 150 150 150 350 (:01) X-Men: Last (‘06) Shallows Evil Dead II (‘87) South Park (‘99) ZombielandHBO 302 302 302 302 302 302 302 302 400 Westworld The Mountain (‘17) aac Problem VICE Bad Boys II Cops bust kingpin. Rm 104HBO2 303 303 303 303 303 303 303 303 402 Wellness The Tale Old memories. Real Time Oliver S.W.A.T. Jailbreak plot. BrilliantHBOS 304 304 304 304 304 304 304 304 404 (:15) Unforgettable (‘17) Laurel Canyon 2 Dope (:45) Dolores Claiborne (‘95)MAX 320 320 320 320 320 320 320 320 420 Spremcy (:50) Jason Bourne (‘16) aaa C.B Strike (:55) Striptease (‘96) ac Crimes

MMAX 321 321 321 321 321 321 321 321 422 Blair (‘99) Little Nicky (‘00) La La Land Love threatened. Tin Cup (‘96, Comedy)SHO 340 340 340 340 340 340 340 340 365 Boxing (Live) (HD) Billions (R) I’m Dying 4th Estate (:35) Snowden (‘16) On the run.TMC 350 350 350 350 350 350 350 350 385 Contracted Autopsy Jane (R) Contracted (‘13) Dude Bro Party Delta Farce (‘07) a

KIDS NEWS SPORTS SPECIALS MOVIESSATURDAY

Savior Smart Tech Solutions

941-275-1323Owner/ Operator

Charlotte, Sarasota & Lee CountySmartphone, Tablet, Laptop &

Desktop RepairOlsenScott39@Yahoo.com

Email your ad to: classifi eds@sun-herald.com

Email your ad to: classifi eds@sun-herald.com

Sun TV Times and Classifi ed Readers Find

in The Sun TV Times Business & Service Directory

Make Your Business part of the nation’s

largest Classifi ed Marketplace for as

little as $14 per week*

Call 866.463.1638 or email your ad to

classifi ed@sunletter.com

Call 866.463.1638 or email your ad to

classifi eds@sun-herald.com

Sun TV Times and Classifi ed Readers Have

at their fi ngertips in The Sun TV TimesBusiness & Service Directory

Make sure they can fi nd your business

in the nation’s largest Classifi ed

Marketplace

Place your ad for as little as $14 per week

*

Call 866.463.1638 or email your ad to

classifi ed@sunletter.com

46

AAbout Time aaac (13, Ro-mance) Domhnall Gleeson. A man travels back in time for his love. (2:05) ‘R’ (AL, SC) (HD) CINE2 Wed. 3:15 a.m.

The Accountant aaa (16, Thriller) Ben Affleck. Gifted criminal accountant is pur-sued. (2:10) ‘R’ (AL, V) (HD) CINE2 Sun. 9:00 p.m., Fri. 7:50 a.m.

Adaptation aaac (03, Comedy) Nicolas Cage. A screenwriter struggles to write. (1:55) ‘R’ (AC, AL, SC, V) (HD) CINE Sun. 2:40 p.m.

Alien: Covenant aaa (17, Thriller) Michael Fassbend-er. Spaceship investigates signal. (2:05) ‘R’ (AC, AL, GV, N) (HD) HBO2 Tue. 4:55 p.m., Sat. 1:10 p.m.

All Eyez on Me aac (17, Drama) Demetrius Shipp Jr. Rapper Tupac Shakur rises to fame. (2:20) ‘R’ (AC, AL, N, SC) (HD) HBO2 Mon. 2:25 a.m., Sat. 4:10 a.m.

Almost Christmas aac (16, Comedy) Kimberly Elise. Family must get along for Christmas. (1:55) ‘PG-13’ (AC, AL) (HD) CINE2 Sat. 12:55 p.m.

Along Came Polly aac (04, Comedy) Ben Stiller. Woman tries to liberate a cautious man. (2:00) ‘PG-13’ (AC, AH, AL, MV) (HD) E! Sat. 11:00 a.m., Next Sun. 12:00 a.m.

Altitude aaa (17, Action) Denise Richards. FBI agent must stop hijacking of plane. (1:30) ‘R’ (AL, V) (HD) CINE Thu. 3:50 a.m.

American Made aaa (17, Crime) Tom Cruise. Ex-pi-lot works for CIA, cartel & DEA. (2:00) ‘R’ (AL, N, SC) (HD) HBO Sun. 7:00 p.m., Fri. 8:00 p.m. HBO2 Wed. 10:30 p.m.

Annabelle: Creation aaa (17, Horror) Stephanie Sigman. Demonic doll terrorizes nun & girls. (1:50) ‘R’ (AC, GV) (HD) CINE2 Mon. 7:10 p.m., Sat. 9:00 p.m.

Around the World in 80 Days aac (04, Action) Jackie Chan. Three people travel the globe together. (2:05) ‘PG’ (AH, AL, MV) (HD) HBO Fri. 9:10 a.m.

Arthur aac (11, Comedy) Rus-sell Brand. Fun-loving bachelor has choice to make. (1:55) ‘PG-13’ (AC, AL, SC) (HD) CINE2 Thu. 5:15 p.m.

Artificial Intelligence: A.I. aaa (01, Science Fiction) Haley Joel Osment. A robot wants to be a real boy. (3:15) ‘PG-13’ (MV, SC) (HD) SYFY Wed. 10:00 p.m., Thu. 1:00 p.m.

Assassin’s Creed aaa (16, Ac-tion) Brendan Gleeson. Man descended from secret soci-ety. (2:00) ‘PG-13’ (AL, V) (HD) CINE2 Mon. 2:55 p.m.

Atomic Blonde aaa (17, Action) Charlize Theron. Brit superspy hunts for vital dossier. (1:55) ‘R’ (AC, AL, GV, N) (HD) HBO2 Thu. 1:10 p.m.

Autumn Dreams aaac (15, Romance) Jill Wagner. Former couple must finalize annul-ment. (2:00) ‘NR’ (HD) HALL Sat. 7:00 a.m.

Avatar aaac (09, Science Fic-tion) Sam Worthington. Space marines colonize an alien world. (2:45) ‘PG-13’ (AC, AL, V) (HD) HBO2 Tue. 11:35 a.m., Sat. 10:25 a.m.

AVP: Alien vs. Predator aac (04, Science Fiction) Sanaa Lathan. Deadly alien races battle in Antarctica. (1:45) ‘PG-13’ (AC, AL, V) (HD) HBO Sun. 3:15 p.m.

BBack to the Future aaaa (85, Science Fiction) Michael J. Fox. A teen accidentally changes the past. (2:00) ‘PG’ (HD) HBO2 Sat. 6:30 a.m.

Bad Moms aaa (16, Comedy) Mila Kunis. Busy mother is pushed to her limit. (1:40) ‘R’ (AC, AL, N, SC) (HD) SHOW Fri. 7:20 p.m.

Bad Words aaac (14, Comedy) Jason Bateman. Spelling bee loser seeks loophole. (2:00) ‘R’ (AL, BN, SC) TBS Sat. 1:00 a.m., 10:00 a.m.

Basic aac (03, Thriller) John Travolta. Army rangers disap-pear during training. (1:40) ‘R’ (AC, AL, V) (HD) HBO3 Fri. 2:25 a.m.

The Beach aaa (00, Drama) Leonardo DiCaprio. Three travelers join an island com-mune. (2:00) ‘R’ (AC, AL, SSC, V) (HD) CINE2 Sun. 6:00 p.m., Wed. 11:00 p.m.

Before I Fall aaa (17, Dra-ma) Zoey Deutch. Young woman stuck reliving last day. (1:45) ‘PG-13’ (AC, AL, SC, V) (HD) SHOW Tue. 12:45 p.m., Fri. 5:30 p.m.

The Beguiled aaa (17, Drama) Colin Farrell. Injured Union sol-dier creates tensions. (1:35) ‘R’ (SC) (HD) HBO2 Tue. 1:30 a.m., Fri. 6:25 p.m.

Behind the Candelabra aaa (13, Drama) Michael Douglas. Account of entertainer’s rela-tionship. (2:00) ‘NR’ (HD) HBO3 Fri. 4:40 p.m.

The Belko Experiment aaa (17, Thriller) John Gallagher Jr. Forced participation in deadly game. (1:30) ‘R’ (AC, AL, GV, SC) (HD) CINE Sat. 3:00 a.m.

Big Game aac (15, Action) Samuel L. Jackson. Boy and President must elude kidnap-pers. (1:29) ‘PG-13’ (AL, V) (HD) ENCORE Sun. 3:57 p.m.

Black Mass aaac (15, Crime) Johnny Depp. Deals between FBI and Irish mobster. (2:35) ‘R’ (AC, AL, GV, SC) (HD) AMC Wed. 8:00 p.m., Thu. 5:25 p.m.

Black Sea aac (14, Adventure) Jude Law. $200M in gold tests crew’s loyalty. (1:55) ‘R’ (AL, V) (HD) CINE2 Sun. 4:05 p.m., Fri. 4:00 a.m.

Blade Runner 2049 aaaa (17, Science Fiction) Ryan Gos-ling. Search for missing blade runner. (2:45) ‘R’ (AC, AL, N, V) (HD) HBO Thu. 10:45 p.m. HBO2 Sat. 3:15 p.m. HBO3 Sun. 6:10 p.m., Tue. 2:20 p.m., Fri. 11:50 a.m., 9:00 p.m.

Bleed for This aaa (16, Drama) Miles Teller. Young boxer vows return to ring. (2:00) ‘R’ (AH, AL, MV, N) (HD) SHOW Thu. 3:35 a.m.

Blood Father aaa (16, Action) Mel Gibson. Father must keep daughter alive. (2:00) ‘R’ (AC, AL, GV) (HD) SYFY Mon. 4:30 p.m., Tue. 2:00 p.m.

Blood Work aac (02, Crime) Clint Eastwood. Retired agent investigates a mur-der. (1:55) ‘R’ (GL, V) (HD) HBO3 Thu. 1:45 p.m.

The Book of Eli aaa (10, Dra-ma) Denzel Washington. A no-madic stranger protects a rare book. (2:00) ‘R’ (AL, GV) (HD) CINE Wed. 6:00 p.m.

The Book of Henry aac (17, Drama) Naomi Watts. Mother & son scheme to help abused girl. (1:50) ‘PG-13’ (AL) (HD) HBO2 Thu. 9:40 a.m.

The Bourne Legacy aaa (12, Action) Jeremy Renner. Agent seeks to expose CIA crimes. (3:00) ‘PG-13’ (MT, V) (HD) FX Fri. 2:30 p.m., Sat. 12:30 a.m.

The Bourne Supremacy aaac (04, Action) Matt Damon. Bourne is framed for mur-der. (1:50) ‘PG-13’ (AC, AL, V) (HD) CINE Tue. 2:55 a.m., Sat. 10:00 p.m.

The Boxtrolls aaa (14, Adventure) Ben Kingsley. Creatures raise courageous orphan. (2:00) ‘PG’ (HD) FREE Wed. 12:00 a.m.

The Break-Up aac (06, Come-dy) Jennifer Aniston. Ex-lov-ers fight over their shared condo. (2:15) ‘PG-13’ (AL, BN, SC) (HD) TNT Sat. 5:45 p.m., Next Sun. 12:00 a.m.

Bridal Wave aac (15, Ro-mance) Arielle Kebbel. Fian-cée has doubts about relation-ship. (2:00) ‘NR’ (HD) HALL Wed. 2:00 p.m.

Bridget Jones: The Edge of Reason aac (04, Comedy) Renée Zellweger. Bridget is in an uncomfortable ro-mance. (2:00) ‘R’ (AL, SC) (HD) SHOW Tue. 2:30 p.m.

Bridget Jones’s Diary aaa (01, Comedy) Renée Zellweger. A woman seeks control of her life. (1:40) ‘R’ (AL, SSC) (HD) HBO2 Sun. 11:50 a.m. HBO3 Thu. 9:00 p.m.

Broken Lizard’s Super Troopers aaa (02, Comedy) Jay Chan-drasekhar. State troopers play pranks on motorists. (1:45) ‘R’ (AL, AS, SC) (HD) CINE2 Wed. 6:45 a.m.

MOVIES Amnesiac CIA operative Jason Bourne (Matt Damon) strug-gles to rediscover his past while the Agency seeks to eliminate him along with a con-troversial black-ops program in “The Bourne Identity,” airing Saturday at 8 p.m. on Cine-max.

47

CThe Cabin in the Woods aaa (12, Horror) Kristen Connol-ly. Vacationers come under attack. (2:00) ‘R’ (HD) SYFY Sun. 3:00 p.m.

The Case Against 8 aac (14, Documentary) Over-turning of Prop. 8 in Califor-nia. (2:05) ‘NR’ (HD) HBO Thu. 10:30 a.m.

The Change-Up aac (11, Comedy) Ryan Reynolds. Two friends mysteriously switch bodies. (2:00) ‘R’ (AC, AL, N, SSC) TBS Next Sun. 1:30 a.m.

Chaos aac (08, Action) Jason Statham. Police hunt down a bank robber. (1:50) ‘R’ (HD) CINE Tue. 1:05 a.m., Thu. 6:10 p.m.

Charlie and the Chocolate Fac-tory aaa (05, Fantasy) Johnny Depp. A boy tours a chocolate maker’s factory. (2:00) ‘PG’ (AL) TBS Sun. 3:00 p.m.

Chicago aaa (03, Musical) Renée Zellweger. Women scheme to make it big in Chicago. (1:55) ‘PG-13’ (AL, SC, V) (HD) HBO2 Wed. 1:05 a.m., Fri. 2:15 p.m. HBO3 Wed. 8:05 a.m.

Children of Men aaac (06, Science Fiction) Clive Owen. A man guards a pregnant woman. (1:55) ‘R’ (AC, AL, BN, V) (HD) SHOW Wed. 11:35 a.m.

CHiPs aac (17, Comedy) Dax Shepard. Two police-men forced to work togeth-er. (1:45) ‘R’ (AC, AL, GV, N) (HD) HBO Thu. 8:00 p.m.

The Chronicles of Narnia: The Lion, the Witch and the Wardrobe aaa (05, Fantasy) Tilda Swinton. Children enter bewitched world. (2:25) ‘PG’ (MV) (HD) HBO Mon. 7:05 a.m., Fri. 4:50 a.m.

Cloverfield aaa (08, Science Fiction) Lizzy Caplan. A giant monster attacks New York. (1:25) ‘PG-13’ (V) (HD) SHOW Mon. 10:20 a.m.

Collateral Beauty aac (16, Drama) Will Smith. Man discovers meaning and beau-ty. (1:40) ‘PG-13’ (AL) (HD) CINE2 Sun. 8:05 a.m., Fri. 2:20 a.m.

Collide aac (17, Action) Nicholas Hoult. Man must protect girlfriend from gang. (1:45) ‘PG-13’ (AC, AL, SC, V) (HD) SHOW Thu. 9:15 a.m.

Cop Car aaa (15, Thriller) Kevin Bacon. Deadly game of cat and mouse. (1:30) ‘R’ (AC, AL, V) (HD) CINE2 Tue. 3:45 a.m.

A Country Wedding aaa (15, Romance) Jesse Metcalfe. Musician reconnects with childhood love. (2:00) ‘NR’ (HD) HALL Fri. 8:00 p.m.

The Croods aaac (13, Adventure) Nicolas Cage. A family finds a magical world. (2:00) ‘PG’ (HD) FX Thu. 6:00 p.m., Fri. 9:00 a.m.

A Cure for Wellness aaa (17, Horror) Dane DeHaan. Man suspects spa isn’t what it seems. (2:35) ‘R’ (AL, GV, N, SC) (HD) HBO Tue. 2:20 a.m. HBO2 Sat. 9:30 p.m.

DDaddy’s Home aaa (15, Comedy) Will Ferrell. Man battles to win approval of family. (2:00) ‘PG-13’ (AL, MT) (HD) FX Tue. 8:00 p.m., Wed. 6:00 p.m.

Dark Skies aac (13, Hor-ror) Keri Russell. A deadly force comes after a fami-ly. (2:00) ‘PG-13’ (AC, AL, SC, V) (HD) SYFY Mon. 12:30 p.m.

Date Night aac (10, Comedy) Tina Fey. A couple gets in trou-ble with the mob. (2:00) ‘PG-13’ (AC, AH, AL, MV) TBS Mon. 12:00 a.m., Sat. 8:00 a.m., Next Sun. 3:30 a.m.

Dave aaa (93, Comedy) Kevin Kline. Man takes over for president. (1:50) ‘PG-13’ (AL, SC) (HD) CINE2 Wed. 8:30 a.m., Sat. 6:10 a.m.

The Day After Tomorrow aac (04, Drama) Dennis Quaid. Abrupt global warming causes disaster. (3:00) ‘PG-13’ (MT) (HD) PARMT Tue. 10:00 p.m.

Dean aac (17, Comedy) Demetri Martin. New York art-ist finds love in LA. (1:35) ‘PG-13’ (AC, AL) (HD) SHOW Thu. 7:25 p.m., Fri. 5:15 a.m.

Deepwater Horizon aaa (16, Drama) Dylan O’Brien. Offshore drilling rig explodes in Gulf. (1:50) ‘PG-13’ (AC, GV) (HD) HBO Sun. 10:30 a.m., Wed. 5:00 a.m. HBO2 Thu. 7:50 a.m. HBO3 Fri. 11:45 p.m.

Delivery Man aac (13, Com-edy) Vince Vaughn. 533 kids fathered via sperm dona-tions. (2:30) ‘PG-13’ (AC, AL, MT, SC) BRAVO Sat. 9:00 a.m.

Despicable Me aaac (10, Comedy) Steve Carell. A master thief plans his next big heist. (2:05) ‘PG’ (AH) (HD) FREE Sat. 7:25 p.m.

The Devil Wears Prada aaa (06, Comedy) Meryl Streep. A woman works for a demanding boss. (1:50) ‘PG-13’ (AS) (HD) HBO Sun. 7:10 a.m. HBO3 Mon. 12:30 p.m., 9:00 p.m.

Die Hard 2 aaa (90, Action) Bruce Willis. John McClane battles airport terror-ists. (0:05) ‘R’ (HD) HBO2 Wed. 5:55 p.m.

Dinner for Schmucks aac (10, Comedy) Steve Carell. The perfect guest for a party. (2:00) ‘PG-13’ (AL, BN, SC) (HD) HBO Sun. 5:00 p.m. HBO3 Tue. 12:20 p.m.

Divergent aac (14, Science Fiction) Shailene Wood-ley. Futuristic city divided into factions. (3:00) ‘PG-13’ (V) (HD) TNT Tue. 3:00 p.m., Thu. 10:15 p.m.

Dreamgirls aaa (06, Mu-sical) Jamie Foxx. A 1960s R&B group struggles with fame. (3:00) ‘PG-13’ (AL, AS, SC) WGN Mon. 2:00 a.m. WTOG Sat. 12:00 p.m.

Dude, Where’s My Car? aac (00, Comedy) Ashton Kutcher. Two potheads search for their lost car. (1:25) ‘PG-13’ (AH, AL, SC) (HD) HBO2 Sun. 8:50 a.m., 10:35 p.m., Fri. 12:50 a.m.

Dunkirk aaa (17, Action) Fionn Whitehead. Evacuation of encircled Allied forc-es. (1:50) ‘PG-13’ (AL, V) (HD) HBO Wed. 5:40 p.m.

Duplicity aac (09, Thriller) Ju-lia Roberts. Former lovers spy for rival companies. (2:10) ‘PG-13’ (AL, SC) (HD) HBO3 Mon. 2:25 p.m., 11:00 p.m.

EEdge of Darkness aaa (10, Thriller) Mel Gibson. A de-tective fights a shady corpo-ration. (2:00) ‘R’ (AL, GV) (HD) CINE2 Sat. 12:15 a.m.

The Edge of Seventeen aaac (16, Comedy) Hailee Steinfeld. Girl and boy find unexpected friendship. (1:45) ‘R’ (AC, AL, SC) (HD) SHOW Fri. 3:30 a.m.

Eight Below aaa (06, Ad-venture) Paul Walker. Sled dogs left behind in Antarcti-ca. (2:05) ‘PG’ (AL) (HD) CINE2 Fri. 2:55 p.m.

Elevator Girl aac (09, Family) Lacey Chabert. Two people meet on a broken eleva-tor. (2:00) ‘NR’ (HD) HALL Fri. 4:00 p.m.

Elizabeth: The Golden Age aaa (07, Drama) Cate Blanch-ett. Elizabeth I dares war with Spain. (2:00) ‘PG-13’ (N, SC, V) (HD) CINE Thu. 7:20 a.m.

Ender’s Game aac (13, Sci-ence Fiction) Asa Butterfield. A gifted child prepares for an invasion. (2:30) ‘PG-13’ (MT, V) (HD) TNT Wed. 11:00 p.m.

Everything, Everything aac (17, Drama) Amandla Sten-berg. Teen girl & new neighbor can only email. (1:40) ‘PG-13’ (AC) (HD) HBO2 Tue. 4:45 a.m.

Exodus: Gods and Kings aac (14, Action) Christian Bale. Moses frees several thousand slaves. (3:00) ‘PG-13’ (V) (HD) SYFY Sat. 1:30 p.m.

Extreme Measures aac (96, Thriller) Hugh Grant. A doctor asks too many ques-tions. (2:00) ‘R’ (AC, AL, N, V) (HD) CINE Thu. 5:20 a.m., Sat. 7:45 a.m.

FFantastic Four aac (05, Ac-tion) Ioan Gruffudd. Mutat-ed astronauts fight an evil genius. (2:30) ‘PG-13’ (AS, V) (HD) AMC Tue. 5:00 p.m., Wed. 12:20 p.m.

Fantastic Mr. Fox aaac (09, Family) George Clooney. A bored fox wants one last adventure. (1:30) ‘PG’ (AC, AH) (HD) CINE Thu. 1:05 p.m.

The Fast and the Furious: To-kyo Drift aac (06, Action) Lu-cas Black. Young man involved in dangerous racing. (2:30) ‘PG-13’ (AL, SC, V) (HD) PARMT Sat. 5:30 p.m., 11:00 p.m.

Faster aac (10, Action) Dwayne Johnson. A man takes revenge on fellow crimi-nals. (2:00) ‘R’ (AC, AL, V) (HD) SYFY Sat. 7:00 p.m.

Fast Five aaa (11, Action) Vin Diesel. Former cop and ex-con team up. (3:00) ‘PG-13’ (AC, AL, SC, V) (HD) PARMT Sat. 2:30 p.m., 8:00 p.m.

The Fate of the Furious aaa (17, Action) Vin Diesel. Mys-terious woman seduces Dom into crime. (2:20) ‘PG-13’ (AC, AL, V) (HD) HBO3 Fri. 6:40 p.m.

50/50 aaac (11, Drama) Joseph Gordon-Levitt. Young man tries to beat can-cer. (1:45) ‘R’ (AC, AL, SC) (HD) SHOW Tue. 11:00 a.m.

Finding Nemo aaac (03, Family) Albert Brooks. A fish searches the ocean for his son. (2:30) ‘G’ (HD) FREE Sat. 9:30 p.m.

Finding Neverland aaac (04, Drama) Johnny Depp. The inspiration for “Peter Pan.”. (1:45) ‘PG’ (AL, MT) (HD) HBO3 Tue. 4:25 a.m., Fri. 6:00 a.m.

Firewall aac (06, Thriller) Har-rison Ford. A security expert is forced into crime. (1:45) ‘PG-13’ (AL, V) (HD) CINE Tue. 12:40 p.m.

Fist Fight aac (17, Comedy) Ice Cube. Teacher challenged to fist fight. (1:35) ‘R’ (AC, AL, N, SC) (HD) HBO Thu. 5:55 p.m. HBO2 Tue. 8:30 a.m.

Forgetting Sarah Marshall aaa (08, Comedy) Jason Segel. Man encounters ex-girlfriend at resort. (2:30) ‘R’ (AL, N, SC) (HD) FREE Wed. 5:00 p.m., Thu. 3:00 p.m.

Four Christmases aac (08, Drama) Vince Vaughn. A couple faces unwanted family reunions. (1:30) ‘PG-13’ (AC, AL) (HD) CINE2 Sat. 9:35 a.m.

The 40-Year-Old Virgin aaa (05, Comedy) Steve Carell. Aging virgin dates a celibate mother. (2:30) ‘R’ (AC, AL, AT, SC) (HD) E! Fri. 2:00 p.m., Sat. 8:30 a.m.

48

From Within aac (08, Horror) Elizabeth Rice. A series of un-explainable suicides. (1:35) ‘R’ (AL, V) (HD) HBO3 Thu. 2:45 a.m.

Funny People aaa (09, Comedy) Adam Sandler. A movie star has a fatal disease. (2:30) ‘R’ (AH, AL, SC) (HD) CINE2 Sun. 11:25 a.m.

Fury aaac (14, Action) Brad Pitt. Soldiers risk lives in enemy territory. (3:00) ‘R’ (GL, GV) (HD) AMC Wed. 10:35 p.m., Thu. 2:25 p.m.

GGarden State aaa (04, Drama) Zach Braff. Emotion-ally-detached man returns home. (1:45) ‘R’ (AC, AL, SC) (HD) HBO2 Fri. 4:10 p.m.

Geostorm aac (17, Thriller) Gerard Butler. Earth threat-ened by climate disas-ters. (1:50) ‘PG-13’ (V) (HD) CINE Sun. 10:10 a.m., 8:00 p.m., Wed. 12:45 p.m., Sat. 1:35 p.m.

Ghost in the Shell aaa (17, Action) Scarlett Johansson. Woman becomes perfect sol-dier. (2:00) ‘PG-13’ (AC, V) (HD) SHOW Tue. 4:30 p.m.

Ghosts of Girlfriends Past aac (09, Comedy) Matthew McCo-naughey. Ghosts visit a wom-anizer to reveal life. (1:45) ‘PG-13’ (AC, AL, SC) (HD) CINE Fri. 12:45 a.m.

The Ghost Writer aaa (10, Thriller) Ewan McGregor. A writer probes a politician’s life. (2:10) ‘PG-13’ (AL, BN, SC, V) (HD) CINE Wed. 3:00 a.m.

G.I. Joe: Retaliation aac (13, Action) Dwayne Johnson. The remaining Joes are out for re-venge. (2:30) ‘PG-13’ (HD) SYFY Sat. 4:30 p.m.

A Girl in the River: The Price of Forgiveness aaac (16, Documentary) Saba Qaiser. Look inside deaths of Pakistani girls. (0:40) ‘NR’ (HD) HBO2 Fri. 6:10 a.m.

Girls Trip aaa (17, Comedy) Regina Hall. Four friends have party-filled weekend. (2:05) ‘R’ (AC, AL, BN, SSC) (HD) HBO2 Tue. 2:20 p.m., 11:00 p.m.

Girl with a Pearl Earring aaa (03, Drama) Colin Firth. Maid models for Vermeer’s art-work. (1:45) ‘PG-13’ (SC) (HD) CINE2 Sat. 2:15 a.m.

Glory Road aaa (06, Dra-ma) Josh Lucas. First all-black NCAA basketball squad. (2:00) ‘PG’ (AC, AL, MV) (HD) HBO Thu. 6:20 a.m. HBO3 Sun. 1:05 p.m., Tue. 6:10 a.m., Sat. 8:25 a.m.

Gnomeo & Juliet aac (11, Comedy) James McAvoy. Garden gnomes pick love over clan feud. (2:00) ‘G’ (HD) FREE Next Sun. 12:00 a.m.

Going in Style aaa (17, Comedy) Morgan Freeman. Three retirees decide to rob bank. (1:40) ‘PG-13’ (AC, AL) (HD) HBO3 Sun. 9:20 a.m., Tue. 7:20 p.m.

The Good, the Bad and the Ugly aaaa (66, Western) Clint Eastwood. Lowlifes hunt for Confederate trea-sure. (3:15) ‘NR’ (HD) TCM Thu. 12:30 a.m.

GoodFellas aaaa (90, Crime) Robert De Niro. A man becomes part of the Ma-fia. (3:30) ‘R’ (HD) PARMT Fri. 9:30 p.m.

Good Hair aaa (09, Comedy) Chris Rock. The cultural ob-session with hair. (1:40) ‘PG-13’ (AC, AL, BN, SC) (HD) HBO Wed. 10:05 a.m.

Guardians of the Galaxy aaac (14, Action) Chris Pratt. Man forms team with quartet of misfits. (2:30) ‘PG-13’ (AL, V) (HD) FX Sun. 6:30 p.m., Mon. 4:30 p.m.

The Gunman aac (15, Action) Sean Penn. Trying to reunite with a lost love. (2:00) ‘R’ (AL, GV, SC) (HD) SHOW Fri. 1:30 p.m.

HHacksaw Ridge aaaa (16, Drama) Andrew Garfield. Man fights in war without weap-on. (2:20) ‘R’ (GV) (HD) CINE2 Wed. 1:45 p.m.

Hancock aac (08, Action) Will Smith. A superhero gets an image makeover. (2:05) ‘PG-13’ (AL, V) (HD) AMC Fri. 9:00 p.m.

The Hangover aaac (09, Com-edy) Bradley Cooper. A lost night in Las Vegas. (1:40) ‘R’ (AL, N, SSC) (HD) CINE Thu. 4:30 p.m.

The Heat aac (13, Come-dy) Sandra Bullock. Uptight agent and crude cop partner up. (2:30) ‘R’ (AC, AL, V) (HD) FX Sun. 1:00 p.m.

Hellboy aaa (04, Action) Ron Perlman. A demon combats evil for the govern-ment. (3:00) ‘PG-13’ (V) (HD) PARMT Thu. 12:00 a.m.

Hellboy II: The Golden Army aaac (08, Action) Ron Perlman. A demon battles an invincible army. (2:30) ‘PG-13’ (AL, V) (HD) SYFY Thu. 8:30 p.m., Fri. 5:30 p.m.

Her aaac (14, Comedy) Joaquin Phoenix. Writer and advanced operating system. (2:10) ‘R’ (AL, BN, SC) (HD) CINE2 Mon. 12:45 p.m.

Hidden Figures aaac (17, Drama) Taraji P. Henson. Women cross gender and ra-cial lines. (2:10) ‘PG’ (AL) (HD) CINE2 Thu. 11:40 a.m.

The Hitman’s Bodyguard aaa (17, Comedy) Ryan Reynolds. Protection agent must escort assassin. (2:00) ‘R’ (AL, V) (HD) HBO2 Mon. 6:00 p.m. HBO3 Wed. 11:45 a.m., Fri. 2:40 p.m.

The Hobbit: The Battle of the Five Armies aaac (14, Adventure) Martin Freeman. Fight for the future of Middle Earth. (3:00) ‘PG-13’ (V) (HD) TNT Mon. 8:00 p.m.

The Hobbit: The Desolation of Smaug aaac (13, Adventure) Ian McKellen. Bilbo faces dan-gers during quest. (3:30) ‘PG-13’ (V) (HD) TNT Mon. 4:30 p.m.

The Hobbit: An Unexpected Journey aaac (12, Fantasy) Martin Freeman. Quest to reclaim kingdom from drag-on. (3:30) ‘PG-13’ (MV) (HD) TNT Mon. 1:00 p.m.

The Host aac (13, Adventure) Saoirse Ronan. Unknow-able enemy threatens man-kind. (2:05) ‘PG-13’ (V) (HD) SHOW Wed. 5:10 a.m.

Hostel aac (06, Horror) Jay Hernandez. Backpackers lured to trap of horror. (1:45) ‘R’ (AC, AL, GV, N) (HD) SHOW Tue. 3:00 a.m.

The House aac (17, Comedy) Will Ferrell. Illegal casino set up in basement. (1:30) ‘R’ (AC, AL, BN, SC) (HD) HBO Sat. 3:00 a.m. HBO3 Wed. 12:55 a.m., Thu. 7:25 p.m.

The Hunger Games aaa (12, Action) Jennifer Lawrence. 24 kids compete in bloody survival game. (2:45) ‘PG-13’ (GV) (HD) TNT Sun. 10:00 a.m.

The Hunger Games: Catch-ing Fire aaac (13, Action) Jennifer Lawrence. Katniss and Peeta return to the games. (2:45) ‘PG-13’ (AL, MT, V) (HD) TNT Sun. 12:45 p.m.

The Hunger Games: Mocking-jay - Part 1 aaa (14, Adven-ture) Jennifer Lawrence. Katniss helps with the rebel-lion. (2:30) ‘PG-13’ (MT, V) (HD) TNT Sun. 3:30 p.m.

The Hunger Games: Mocking-jay - Part 2 aaa (15, Adven-ture) Jennifer Lawrence. Attempt to liberate citizens of Panem. (3:00) ‘PG-13’ (HD) TNT Sun. 6:00 p.m., Tue. 6:00 p.m., Wed. 8:00 p.m., Sat. 8:00 p.m.

II Am Number Four aac (11, Science Fiction) Alex Petty-fer. Eight teenage aliens live on Earth. (2:30) ‘PG-13’ (AL, V) (HD) AMC Tue. 7:30 p.m., 11:01 p.m.

I, Daniel Blake aaac (16, Drama) Dave Johns. Carpen-ter and single mother sys-tem. (1:50) ‘R’ (AL) (HD) SHOW Fri. 8:35 a.m.

I Heart Huckabees aaa (04, Comedy) Jason Schwartzman. A man hires existentialist de-tectives. (1:50) ‘R’ (AH, AL, AS, N) (HD) CINE Thu. 11:15 a.m.

I Think I Love My Wife aac (07, Comedy) Chris Rock. A man is tempted to have an affair. (1:37) ‘R’ (AL, SC) (HD) ENCORE Tue. 7:23 p.m., Wed. 8:31 a.m., 3:24 p.m.

Immortals aac (11, Fan-tasy) Henry Cavill. A hero must save mankind from evil king. (2:30) ‘R’ (SC, V) (HD) SYFY Sat. 11:00 a.m., Next Sun. 2:00 a.m.

In the Blood aac (14, Action) Gina Carano. Fighter battles violent underworld. (1:51) ‘R’ (AL, V) (HD) ENCORE Fri. 12:29 a.m.

The Incredible Hulk aaa (08, Thriller) Edward Norton. The Hulk battles a new mon-ster. (2:35) ‘PG-13’ (AC, V) (HD) FREE Sun. 10:00 a.m.

The Incredibles aaac (04, Adventure) Jeff Pidgeon. A former superhero returns to work. (2:40) ‘PG’ (MV) (HD) FREE Sun. 4:45 p.m.

Indignation aaac (16, Drama) Logan Lerman. Boy’s plans for future jeopardized. (1:55) ‘R’ (AL, SC) (HD) CINE2 Thu. 9:45 a.m.

Inherent Vice aaa (14, Crime) Joaquin Phoenix. Private eye helps ex find missing lover. (2:30) ‘R’ (AC, AL, N, SC) (HD) CINE Wed. 8:00 p.m.

In the Land of Women aaa (07, Drama) Adam Brody. A young man learns about women. (1:45) ‘PG-13’ (AL, MT, SC) (HD) HBO3 Thu. 6:00 a.m.

Insurgent aaa (15, Action) Shailene Woodley. Fugi-tives seek reason for sacri-fice. (2:15) ‘PG-13’ (AL, MT, SC, V) (HD) TNT Thu. 8:00 p.m.

Interstellar aaaa (14, Science Fiction) Matthew McConaughey. Wormhole may yield habitable new plan-et. (4:00) ‘PG-13’ (AL) (HD) FX Sat. 12:00 p.m.

Into the Woods aaa (14, Fantasy) Meryl Streep. Witch teaches fairy tales about wish-es. (2:45) ‘PG’ (AT) (HD) SYFY Fri. 1:00 a.m.

In the Valley of Elah aaa (07, Drama) Tommy Lee Jones. A couple seeks their vanished son. (2:05) ‘R’ (AT, GL, SC, V) (HD) CINE Mon. 6:00 a.m.

In a Valley of Violence aac (16, Western) Ethan Hawke. Drifter and dog come upon violent town. (1:45) ‘R’ (AL, V) (HD) HBO2 Mon. 5:45 a.m.

Invictus aaa (09, Drama) Morgan Freeman. South Africa unites behind a rugby team. (2:15) ‘PG-13’ (AL) (HD) CINE2 Sat. 5:00 p.m.

49

The Italian Job aaa (03, Action) Mark Wahlberg. Gang causes traffic jam to cover heist. (1:55) ‘PG-13’ (AL, V) (HD) HBO Tue. 3:00 p.m., Sat. 3:20 p.m. HBO2 Thu. 5:05 p.m.

JJason Bourne aaa (16, Action) Matt Damon. Ja-son Bourne resurfaces once again. (2:05) ‘PG-13’ (AL, GV) (HD) CINE Mon. 4:00 p.m., Sat. 11:50 p.m.

Jaws aaac (75, Thrill-er) Roy Scheider. A beach community is stalked by a shark. (3:00) ‘PG’ (HD) AMC Thu. 8:00 p.m., Fri. 3:30 p.m.

Jaws 2 aac (78, Thriller) Roy Scheider. A police chief tracks a white shark. (2:35) ‘PG’ (AC, AL, V) (HD) AMC Thu. 11:00 p.m., Fri. 6:30 p.m.

Jeremiah Johnson aaa (72, Western) Robert Redford. A man builds a life in the moun-tains. (2:15) ‘PG’ (HD) TCM Sat. 8:00 p.m.

Jersey Boys aaa (14, Dra-ma) John Lloyd Young. Four friends form The Four Sea-sons. (2:20) ‘R’ (AL) (HD) HBO Fri. 2:30 a.m.

Jet Li’s Fearless aaac (06, Action) Shido Nakamura. The life of revered martial artist. (1:45) ‘PG-13’ (V) (HD) ENCORE Tue. 2:08 a.m.

John Wick aaac (14, Action) Keanu Reeves. Kingpin’s son kills ex-hit man’s pup. (2:30) ‘R’ (AC, AL, GV) (HD) PARMT Fri. 7:00 p.m., Sat. 9:30 a.m.

John Wick: Chapter 2 aaac (17, Action) Keanu Reeves. John Wick comes out of retirement. (2:05) ‘R’ (AL, BN, V) (HD) CINE Mon. 1:55 p.m., Thu. 9:40 p.m.

Journey 2: The Mysterious Island aac (12, Adven-ture) Dwayne Johnson. Boy searches for missing grandfa-ther. (2:00) ‘PG’ (AL) (HD) SYFY Sat. 9:00 p.m.

The Jungle Book aaa (16, Adventure) Neel Sethi. Boy must escape fearsome ti-ger. (2:00) ‘PG’ (MV) TBS Sun. 5:00 p.m.

Jurassic Park III aac (01, Science Fiction) Sam Neill. Dr. Grant searches for a lost boy. (2:00) ‘PG-13’ (V) WGN Sun. 9:00 p.m.

Just Go With It aac (11, Comedy) Adam Sandler. Man fakes split for lady, due to ring. (2:30) ‘PG-13’ (AC, AL, BN, SC) (HD) FREE Wed. 7:30 p.m., Thu. 5:30 p.m.

Just Like Heaven aaa (05, Comedy) Reese Witherspoon. A lonely man falls in love with a ghost. (2:00) ‘PG-13’ (AL, AS, SC) (HD) TBS Sun. 11:00 a.m.

KKeanu aaa (16, Comedy) Jor-dan Peele. Men try to get sto-len kitten back. (2:00) ‘R’ (AC, AL, N, SC) TBS Sat. 3:00 a.m., 12:00 p.m.

Kill Bill: Vol. 1 aaac (03, Action) Uma Thurman. A woman goes on a revenge spree. (2:00) ‘R’ (GL, GV, SC) (HD) SHOW Mon. 5:00 p.m., Thu. 5:30 p.m.

Kill Bill: Vol. 2 aaac (04, Action) Uma Thurman. An assassin follows a trail of revenge. (2:30) ‘R’ (AC, AL, V) (HD) SHOW Thu. 3:00 p.m.

King Arthur: Legend of the Sword aaa (17, Ac-tion) Charlie Hunnam. A young man grows up on the streets. (2:10) ‘PG-13’ (AC, AL,

V) (HD) HBO Mon. 11:05 a.m., Tue. 4:55 a.m., Fri. 3:10 p.m. HBO3 Tue. 5:10 p.m., Thu. 7:45 a.m.

Kingsman: The Secret Service aaac (15, Action) Colin Firth. Spy organization recruits protégé. (3:00) ‘R’ (AL, SC, V) (HD) FX Fri. 8:00 p.m., Sat. 4:00 p.m.

Kiss Kiss, Bang Bang aaac (05, Comedy) Robert Downey Jr. Thief helps investigate a murder case. (1:45) ‘R’ (AL, N, SC, V) (HD) CINE2 Tue. 11:20 p.m.

Knight and Day aac (10, Action) Tom Cruise. A woman and a rogue agent flee the CIA. (1:50) ‘PG-13’ (AL, V) (HD) CINE2 Thu. 7:10 p.m.

Knowing aac (09, Science Fiction) Nicolas Cage. Im-pending disasters threaten the world. (2:30) ‘PG-13’ (AC, AL, MV) (HD) SYFY Mon. 11:30 p.m., Tue. 4:00 p.m.

Kung Fu Panda 3 aaac (16, Family) Jack Black. Po must train group of clumsy pan-das. (2:00) ‘PG’ (AH, MV) (HD) FX Thu. 8:00 p.m., 10:00 p.m.

LLady Luck aac (46, Comedy) Robert Young. A woman tries to reform a gambler. (1:45) ‘NR’ TCM Mon. 3:00 p.m.

The Lake House aaa (06, Drama) Keanu Reeves. Man lives two years in the past. (2:00) ‘PG’ (AL, MT) (HD) AMC Fri. 9:00 a.m.

La La Land aaaa (16, Musi-cal) Ryan Gosling. Couple’s love threatened by suc-cess. (2:10) ‘PG-13’ (AL) (HD) CINE2 Mon. 10:35 a.m., Next Sun. 1:50 a.m.

Lara Croft Tomb Raider: The Cradle of Life aac (03, Action) Angelina Jolie. Key to Pandora’s Box is up for grabs. (2:00) ‘PG-13’ (AC, V) (HD) CINE Mon. 9:00 p.m., Sat. 9:45 a.m.

Larry Kramer in Love and Anger aaac (15, Documenta-ry) Playwright & LGBT rights activist. (1:25) ‘NR’ (HD) HBO2 Wed. 11:00 a.m.

The Last of the Mohicans aaa (92, Drama) Daniel Day-Lewis. Two women are ambushed by Indians. (2:00) ‘R’ (V) (HD) CINE Sun. 6:00 p.m., Thu. 9:20 a.m.

Laurel Canyon aaa (03, Drama) Frances McDormand. Uptight man lives with his liberal mom. (1:45) ‘R’ (AC, AL, N, SC) (HD) HBO3 Next Sun. 1:00 a.m.

Legally Blonde aac (01, Comedy) Reese Wither-spoon. A Valley girl wants a law degree. (1:39) ‘PG-13’ (AL, AS) (HD) ENCORE Tue. 9:00 p.m., Wed. 4:50 a.m., 1:45 p.m.

The Lego Movie aaac (14, Comedy) Will Ferrell. Ordi-nary Lego in a world-saving quest. (2:30) ‘PG’ (HD) FREE Sun. 7:25 p.m.

The Lego Ninjago Movie aac (17, Adventure) Dave Franco. Young ninjas defend island at night. (1:45) ‘PG’ (HD) HBO Thu. 2:30 p.m.

Life of Pi aaac (12, Adven-ture) Suraj Sharma. A man is stranded after a ship-wreck. (2:30) ‘PG’ (MT) (HD) FX Mon. 10:30 a.m., Tue. 7:00 a.m.

A Little Chaos aaa (15, Romance) Kate Winslet. Female designs garden at Ver-sailles. (1:55) ‘R’ (BN, SC) (HD) CINE2 Wed. 11:50 a.m.

Logan aaaa (17, Action) Hugh Jackman. Logan meets young mutant who needs help. (2:20) ‘R’ (AL, BN, GV) (HD) HBO Mon. 8:15 p.m., Sat. 5:35 p.m.

The Loneliness of the Long Distance Runner aaa (62, Drama) Tom Courtenay. For-mer delinquent despises new life. (2:00) ‘NR’ (AC, AL, BN, MV) TCM Fri. 8:00 p.m.

The Long, Long Trailer aac (54, Comedy) Lucille Ball. A couple has comic misadven-tures. (1:45) ‘NR’ (HD) TCM Mon. 4:45 p.m.

The Lord of the Rings: The Fellowship of the Ring aaaa (01, Fantasy) Elijah Wood. A hobbit must destroy a ring of power. (3:01) ‘PG-13’ (MT, V) (HD) ENCORE Wed. 5:00 p.m., Thu. 8:00 a.m.

The Lord of the Rings: The Return of the King aaaa (03, Fantasy) Ian McKellen. A hobbit nears the end of his journey. (3:23) ‘PG-13’ (V) (HD) ENCORE Wed. 11:03 p.m., Thu. 2:05 p.m.

The Lord of the Rings: The Two Towers aaaa (02, Fantasy) Elijah Wood. Fro-do and Sam continue their quest. (3:04) ‘PG-13’ (V) (HD) ENCORE Sun. 10:47 p.m., Mon. 11:05 a.m., Wed. 8:01 p.m., Thu. 11:02 a.m.

Lost River aac (15, Mystery) Christina Hendricks. Sym-pathetic boy finds underwa-ter town. (1:35) ‘R’ (AL, GV, SC) (HD) CINE Wed. 9:05 a.m., Thu. 12:05 a.m.

The Lost World: Jurassic Park aaa (97, Science Fiction) Jeff Goldblum. Experts study dino-saurs on an island. (3:00) ‘PG-13’ (V) (HD) WGN Sun. 6:00 p.m.

Love Potion No. 9 aac (92, Comedy) Tate Donovan. Two scientists test a love po-tion. (1:40) ‘PG-13’ (AC) (HD) CINE2 Mon. 8:55 a.m., Thu. 10:50 p.m.

In the near fu-ture, as a weary Logan/Wolverine (Hugh Jackman) cares for an ailing Professor X (Patrick Stewart) in a hideout on the Mexican bor-der, his attempts to hide from the world and his leg-acy are up-ended when a young mutant arrives, being pursued by dark forces, in “Logan,” airing Monday at 8:15 p.m. on HBO.

50

Loving aaa (16, Drama) Joel Edgerton. Interracial couple’s right to marry. (2:05) ‘PG-13’ (MT) (HD) CINE2 Tue. 3:30 p.m., Fri. 6:55 p.m.

Lowriders aac (17, Drama) Demián Bichir. Teen art-ist conflicted by car cul-ture. (1:40) ‘PG-13’ (AC, AL, SC, V) (HD) CINE Fri. 8:10 a.m.

MMajor League aaa (89, Comedy) Tom Berenger. An owner sabotages her baseball team. (1:49) ‘R’ (HD) ENCORE Wed. 2:11 a.m., 10:07 a.m.

Man in the Wilderness aaa (71, Adventure) Richard Har-ris. Abandoned trapper seeks revenge. (2:00) ‘PG’ TCM Sat. 10:15 p.m.

Man on Fire aaac (04, Drama) Denzel Washington. Former assassin protects child. (2:30) ‘R’ (AL, GV) (HD) CINE Mon. 1:40 a.m.

Man on a Ledge aaa (12, Thriller) Sam Worthington. Ex-con threatens to jump to his death. (1:55) ‘PG-13’ (AL, V) (HD) SHOW Wed. 1:30 p.m., 11:00 p.m.

Margin Call aaa (11, Drama) Kevin Spacey. Investment firm during financial cri-sis. (2:00) ‘R’ (AL) (HD) SHOW Thu. 11:00 a.m.

The Martian aaac (15, Science Fiction) Matt Da-mon. Astronaut must survive on Mars. (3:00) ‘PG-13’ (AL, BN) (HD) FX Sun. 3:30 p.m.

Maverick aaa (94, Come-dy) Mel Gibson. Gambler must raise money to enter game. (2:10) ‘PG’ (AC, AL) (HD) CINE Tue. 5:50 p.m., Fri. 4:00 p.m.

Mean Girls aaa (04, Comedy) Lindsay Lohan. Teen makes hit with A-list clique. (2:00) ‘PG-13’ (AL, SC) BRAVO Sat. 6:30 p.m., Next Sun. 12:30 a.m. USA Sun. 9:00 a.m.

The Mechanic aaa (11, Action) Jason Statham. An assassin avenges his friend’s murder. (2:00) ‘R’ (AL, GV, N, SC) (HD) SYFY Wed. 7:00 p.m., Thu. 4:24 p.m.

Mechanic: Resurrection aac (16, Action) Jason Statham. Seemingly impossible assassi-nations. (1:40) ‘R’ (AL, V) (HD) HBO2 Sun. 6:10 a.m., Wed. 12:25 p.m. HBO3 Mon. 2:45 a.m., Thu. 12:00 p.m., Fri. 12:45 a.m.

Meet the Fockers aac (04, Comedy) Robert De Niro. Focker’s in-laws meets his parents. (2:30) ‘PG-13’ (AH, AL) (HD) E! Fri. 8:00 p.m., Sat. 3:30 p.m.

Meet Me in St. Louis aaac (44, Musical) Judy Garland. A Midwestern family deals with life. (2:00) ‘NR’ (HD) TCM Wed. 2:15 a.m.

Meet the Parents aaa (00, Comedy) Robert De Niro. A man meets his girlfriend’s parents. (2:30) ‘PG-13’ (AL, SC) (HD) E! Fri. 4:30 p.m., Sat. 1:00 p.m.

Men in Black aaa (97, Science Fiction) Will Smith. Two secret agents monitor aliens. (2:30) ‘PG-13’ (AL, V) (HD) COM Sat. 7:30 p.m., Next Sun. 12:00 a.m.

Men of Honor aaa (00, Drama) Robert De Niro. A black Navy diver fights racism. (2:30) ‘R’ (AL) (HD) WGN Mon. 10:00 p.m.

Middle School: The Worst Years of My Life aac (16, Comedy) Griffin Gluck. Boys versus middle school princi-pal. (1:35) ‘PG’ (AH, AL) (HD) SHOW Fri. 7:00 a.m.

Miracle aaac (04, Dra-ma) Kurt Russell. A hock-ey team fights against the odds. (3:00) ‘PG’ (AC, MV) (HD) FREE Sat. 7:00 a.m.

Miss Peregrine’s Home for Peculiar Children aaa (16, Ad-venture) Eva Green. Boy finds a magical place. (2:10) ‘PG-13’ (V) (HD) CINE2 Sat. 2:50 p.m.

A Monster Calls aaac (17, Fantasy) Sigourney Weaver. Monster and boy embark on journey. (1:50) ‘PG-13’ (HD) CINE2 Sat. 11:05 a.m.

Monster’s Ball aaa (02, Dra-ma) Billy Bob Thornton. Bigot falls in love with black wom-an. (1:55) ‘R’ (AL, SSC, V) (HD) HBO3 Wed. 4:05 a.m.

Moon Over Miami aaa (41, Musical) Don Ameche. Two sisters concoct a marriage plot. (1:45) ‘NR’ TCM Fri. 12:15 a.m.

The Mountain Between Us aac (17, Drama) Idris Elba. Pair must work together to survive. (2:00) ‘PG-13’ (AC, AL) (HD) HBO Sat. 8:00 p.m., Next Sun. 12:00 a.m.

Mr. 3000 aac (04, Come-dy) Bernie Mac. A former MLB player desires 3,000 hits. (1:45) ‘PG-13’ (AL, SC) (HD) HBO3 Sat. 6:00 a.m.

Mr. Mom aac (83, Comedy) Michael Keaton. Execu-tive becomes stay-at-home dad. (1:35) ‘PG’ (AC, AL, MV) (HD) HBO Tue. 9:00 a.m.

Mulan aaac (98, Adven-ture) Ming-Na Wen. A young woman poses as a male war-rior. (2:05) ‘G’ (HD) FREE Sun. 9:55 p.m., Mon. 6:00 p.m.

Murder at 1600 aac (97, Thrill-er) Wesley Snipes. Staffer slain in Oval Office bath-room. (1:50) ‘R’ (AC, AL, SC, V) (HD) CINE Tue. 10:50 a.m.

My Cousin Rachel aac (17, Drama) Rachel Weisz. Man plots revenge against love-ly cousin. (1:50) ‘PG-13’ (AL, SC) (HD) HBO3 Thu. 5:35 p.m.

My Cousin Vinny aaa (92, Comedy) Joe Pesci. A New York lawyer hits the Deep South. (2:30) ‘R’ (AL) (HD) AMC Mon. 6:30 p.m., Tue. 2:25 p.m.

My Little Eye aac (02, Thriller) Sean Cw Johnson. Teens sign up for an evil reality show. (1:40) ‘R’ (AC, AL, GV, N) (HD) CINE2 Tue. 5:35 p.m.

My One and Only aaa (09, Comedy) Renée Zellweger. Woman and her sons travel cross-country. (1:55) ‘PG-13’ (AL, SC) (HD) SHOW Thu. 5:35 a.m.

My Sister’s Keeper aaa (09, Drama) Abigail Breslin. Parents resort to desperate measures. (1:50) ‘PG-13’ (HD) CINE2 Fri. 12:30 a.m.

NNanny McPhee aaa (06, Com-edy) Emma Thompson. A new nanny tames seven rowdy chil-dren. (2:10) ‘PG’ (AL, MT) (HD) FREE Fri. 7:50 p.m.

Nanny McPhee Returns aac (10, Family) Emma Thompson. Nanny McPhee at a family farm. (2:35) ‘PG’ (MT) (HD) FREE Sat. 10:00 a.m.

Napoleon Dynamite aaa (04, Comedy) Jon Heder. Alienated teens band togeth-er. (1:35) ‘PG’ (AL, AT) (HD) HBO Mon. 9:30 a.m., Thu. 4:15 p.m.

National Treasure: Book of Secrets aaa (07, Come-dy) Nicolas Cage. Mystery behind Lincoln’s assassina-tion. (2:30) ‘PG’ (V) (HD) SYFY Mon. 9:00 p.m., Tue. 6:30 p.m.

Never Been Kissed aac (99, Comedy) Drew Barrymore. A reporter goes back to high school. (1:50) ‘PG-13’ (AL, AS) (HD) CINE2 Thu. 9:00 p.m.

Never the Twain Shall Meet aac (31, Comedy) Leslie How-ard. Wealthy businessman guards woman. (1:30) ‘NR’ TCM Mon. 6:30 p.m.

Night at the Museum: Battle of the Smithsonian aac (09, Comedy) Ben Stiller. Museum exhibits battle a crafty pha-raoh. (1:45) ‘PG’ (AL) (HD) HBO Sat. 10:00 a.m.

The Night of the Generals aaa (67, Mystery) Peter O’Toole. Nazi generals are linked to a murder. (2:30) ‘PG’ (AC, AL, V) TCM Fri. 11:45 p.m.

The Normal Heart aaac (14, Drama) Taylor Kitsch. A gay activist tackles a new dis-ease. (2:15) ‘NR’ (HD) HBO3 Wed. 9:00 p.m.

The Notebook aaac (04, Romance) Ryan Gosling. A woman must choose between two men. (3:00) ‘PG-13’ (AC, AL) (HD) USA Sat. 11:02 p.m.

The November Man aaa (14, Action) Pierce Brosnan. Ex-CIA agent must do one final mission. (2:26) ‘R’ (AC, AL, N, SC) (HD) SYFY Fri. 8:55 a.m.

Now, Voyager aaac (42, Dra-ma) Bette Davis. A sheltered spinster falls in love. (2:15) ‘NR’ TCM Sun. 7:45 a.m.

Now You See Me 2 aaa (16, Action) Jesse Eisenberg. Horsemen must pull off im-possible heist. (3:00) ‘PG-13’ (AL, V) (HD) FX Sat. 7:00 p.m., 10:00 p.m.

OO aac (01, Drama) Mekhi Phifer. A teenager manipu-lates two lovers. (1:40) ‘R’ (AC, AL, SSC, V) (HD) HBO3 Mon. 1:05 a.m.

Observe and Report aac (09, Drama) Seth Rogen. A mall cop seeks justice and love. (1:30) ‘R’ (AC, GL, N, SC) (HD) HBO2 Tue. 10:05 a.m.

Office Christmas Party aac (16, Comedy) Jason Bateman. Coworkers host epic Christ-mas party. (2:00) ‘R’ (AC, AL, N, SSC) (HD) SHOW Wed. 1:00 a.m.

An Officer and a Gentleman aaa (82, Drama) Richard Gere. Naval officer candidates face real life. (2:30) ‘R’ (AC, AL, N, V) WMOR Sun. 11:30 a.m.

Office Space aaac (99, Com-edy) Ron Livingston. Man who hates his job hatches a plan. (1:32) ‘R’ (AL, SC) (HD) ENCORE Fri. 12:37 p.m., 9:00 p.m.

Of Human Bondage aaa (34, Drama) Leslie Howard. A doctor romances a wait-ress. (1:30) ‘NR’ TCM Mon. 9:45 p.m.

Once Upon a Time in Mexico aac (03, Action) Antonio Banderas. CIA agent hires pis-tolero to stop coup. (1:45) ‘R’ (AC, AL, GV) (HD) CINE2 Thu. 3:30 p.m.

On the Town aaac (49, Musi-cal) Gene Kelly. Sailors visit New York City. (2:00) ‘NR’ (HD) TCM Tue. 8:00 p.m.

Open Range aaac (03, Western) Robert Duvall. Two cowboys encounter a cor-rupt town. (3:00) ‘R’ (V) (HD) AMC Sat. 6:00 p.m., Next Sun. 12:00 a.m.

Orange County aac (02, Comedy) Colin Hanks. Teen tries to enter prestigious college. (1:25) ‘PG-13’ (AC, AL, SC) (HD) CINE2 Wed. 5:20 a.m.

Orphan aaa (09, Horror) Vera Farmiga. Adopted girl perhaps a killer. (2:05) ‘R’ (AL, SC, V) (HD) HBO3 Sun. 11:00 a.m., 9:00 p.m.

Ouija: Origin of Evil aaa (16, Horror) Doug Jones. Spir-it attaches itself to young girl. (1:45) ‘PG-13’ (AC) (HD) HBO Wed. 1:45 p.m.

51

The Outsiders aac (83, Drama) C. Thomas Howell. Gang members tough it out in small town. (1:35) ‘PG’ (AC, AL, V) (HD) CINE Tue. 6:10 a.m., Sat. 4:30 a.m.

PPacific Rim aaa (13, Ac-tion) Charlie Hunnam. Giant robots fight off alien men-ace. (3:00) ‘PG-13’ (AL, V) (HD) FX Mon. 7:00 p.m., 10:00 p.m.

Pale Rider aac (85, West-ern) Clint Eastwood. Town terrorized by robber bar-on. (2:35) ‘R’ (AL, V) (HD) AMC Sat. 12:20 p.m.

ParaNorman aac (12, Family) Kodi Smit-McPhee. Local boy fights undead army. (2:00) ‘PG’ (AS) (HD) FREE Sat. 12:00 a.m.

Passenger 57 aac (92, Action) Wesley Snipes. Hijackers seize a plane. (1:25) ‘R’ (AL, V) (HD) CINE Sun. 4:35 p.m.

Patriots Day aaa (17, Drama) Mark Wahlberg. Manhunt for Boston Marathon bomb-ers. (2:15) ‘R’ (AC, AL, V) (HD) SHOW Sat. 11:30 a.m., 7:45 p.m.

Patti Cake$ aac (17, Drama) Danielle Macdonald. Large girl dreams of rap star-dom. (1:50) ‘R’ (AC, AL, BN, SC) (HD) HBO2 Fri. 12:25 p.m.

Perfect Match aaa (15, Romance) Danica McKellar. Rival wedding planners work together. (2:00) ‘NR’ (HD) HALL Sun. 7:00 a.m.

A Perfect World aaa (93, Dra-ma) Kevin Costner. Fugitive convict kidnaps boy. (2:20) ‘PG-13’ (AL, SC, V) (HD) HBO Thu. 2:30 a.m.

Peter Pan aaa (03, Fan-tasy) Jason Isaacs. Peter Pan takes children to Never Land. (1:55) ‘PG’ (MV) (HD) HBO Tue. 7:05 a.m.

The Pirate aac (48, Musical) Judy Garland. A woman thinks a singer is a pirate. (1:45) ‘NR’ TCM Tue. 2:30 p.m.

Pirates of the Caribbean: Dead Man’s Chest aaa (06, Action) Johnny Depp. Pirate tries to avoid paying debt. (2:30) ‘PG-13’ (V) (HD) SHOW Tue. 6:30 p.m.

Pitfall aaa (48, Drama) Dick Powell. Insurance agent meets a model. (1:45) ‘NR’ (HD) TCM Next Sun. 12:15 a.m.

Please Don’t Eat the Daisies aac (60, Comedy) David Niven. A teacher becomes a critic. (2:00) ‘NR’ (HD) TCM Sun. 3:30 p.m.

Pretty Woman aaa (90, Romance) Richard Gere. Businessman hires a prosti-tute. (2:30) ‘R’ (HD) TNT Sat. 11:00 a.m.

Prince of Persia: The Sands of Time aaa (10, Adventure) Jake Gyllenhaal. A prince tries to stop an evil plot. (2:30) ‘PG-13’ (GV) (HD) SYFY Sun. 9:00 p.m., Mon. 6:30 p.m.

Prisoners aaac (13, Dra-ma) Hugh Jackman. Father searches for missing daugh-ter. (3:30) ‘R’ (AL, V) (HD) FX Mon. 7:00 a.m.

Public Enemies aaa (09, Drama) Johnny Depp. An FBI agent seeks John Dil-linger. (2:20) ‘R’ (AL, V) (HD) CINE Wed. 12:40 a.m.

Push aac (09, Thriller) Chris Evans. People with special abilities. (2:00) ‘PG-13’ (AC, GL, V) (HD) SHOW Fri. 3:30 p.m.

Pygmalion aaac (38, Dra-ma) Leslie Howard. A professor transforms a woman. (1:45) ‘NR’ TCM Mon. 8:00 p.m.

RThe Rainmaker aaa (97, Drama) Matt Damon. Lawyer battles an insurance compa-ny. (3:02) ‘PG-13’ (V) (HD) TNT Sun. 11:58 p.m.

Rain Man aaac (88, Drama) Dustin Hoffman. A hustler kidnaps his brother. (2:30) ‘R’ WXCW Sun. 12:00 p.m.

Ratatouille aaac (07, Com-edy) Patton Oswalt. A rat dreams of being a French chef. (2:40) ‘G’ (HD) FREE Sat. 4:45 p.m.

Reality Bites aaa (94, Ro-mance) Winona Ryder. A young woman is torn between two men. (1:41) ‘PG-13’ (AC, AL) (HD) ENCORE Sat. 3:31 a.m.

Rebel in the Rye aac (17, Dra-ma) Nicholas Hoult. Famed author’s life story. (2:00) ‘PG-13’ (AC, AL, V) (HD) SHOW Tue. 4:45 a.m.

The Ref aaa (94, Comedy) Denis Leary. Hostages ruin burglar’s holiday. (1:40) ‘R’ (AL) (HD) CINE Tue. 8:00 p.m.

Reign of Fire aac (02, Science Fiction) Christian Bale. Men struggles against deadly drag-ons. (1:45) ‘PG-13’ (V) (HD) CINE Wed. 5:10 a.m.

Repo Men aac (10, Science Fiction) Jude Law. Cor-porate agents repossess organs. (2:30) ‘R’ (AL, GV, N, SC) (HD) SYFY Wed. 2:30 p.m., Thu. 1:15 a.m.

Resident Evil: Extinction aac (07, Science Fiction) Milla Jo-vovich. Survivors fight against corporation. (2:00) ‘R’ (GV, N) (HD) SYFY Sun. 9:00 a.m.

Rhapsody in Blue aaa (45, Drama) Robert Alda. The life and music of George Gersh-win. (2:30) ‘NR’ (HD) TCM Fri. 4:15 a.m.

Riddick aaa (13, Action) Vin Diesel. Criminal battles alien predators. (2:30) ‘R’ (AL, GV, N, SC) (HD) FX Wed. 11:30 p.m., Thu. 7:00 a.m.

Ride Along 2 aac (16, Come-dy) Ice Cube. James and Ben Barber go to Miami. (2:00) ‘PG-13’ (AC, AL, SC, V) (HD) FX Tue. 6:00 p.m., Wed. 4:00 p.m.

Road House aac (89, Action) Patrick Swayze. Bouncer cleans up violence-ridden bar. (1:57) ‘R’ (HD) ENCORE Sun. 2:00 p.m.

Rocket Science aac (07, Comedy) Nicholas D’Agosto. A stuttering student joins debate team. (1:45) ‘R’ (AL, SC) (HD) HBO3 Fri. 8:30 a.m.

Role Models aaa (08, Com-edy) Seann William Scott. Reckless salesmen in mento-ring program. (1:40) ‘R’ (AL, N, SC) (HD) HBO2 Tue. 3:05 a.m., Thu. 11:30 a.m.

Romeo and Juliet aaa (36, Romance) Norma Shearer. Young love ends in great trag-edy. (2:15) ‘NR’ (HD) TCM Mon. 11:15 p.m.

Romeo Must Die aac (00, Action) Jet Li. Man seeks to avenge his brother’s death. (2:00) ‘R’ (AL, BN, V) (HD) CINE2 Wed. 9:00 p.m.

The Rookie aaa (02, Dra-ma) Dennis Quaid. A coach promises to fulfill his dream. (2:10) ‘G’ (HD) CINE2 Sat. 4:00 a.m.

Royally Ever After aac (18, Romance) Fiona Gubelmann. A teacher becomes engaged to a prince. (2:00) ‘NR’ (HD) HALL Sun. 5:00 p.m., Sat. 3:00 p.m.

The Royal Tenenbaums aaac (02, Comedy) Gene Hackman. Estranged family of child prodigies. (1:50) ‘R’ (AL, N, SC) (HD) CINE2 Sun. 11:10 p.m., Fri. 10:00 a.m.

Rudy aaac (93, Drama) Sean Astin. Boy dreams of playing football. (1:56) ‘PG’ (AL) (HD) ENCORE Thu. 6:04 a.m., 7:03 p.m.

Run All Night aaa (15, Action) Liam Neeson. Hit man betrays boss to protect family. (2:35) ‘R’ (AC, AL, SC, V) (HD) AMC Wed. 5:25 p.m., Thu. 11:50 a.m.

Runaway Jury aaa (03, Dra-ma) John Cusack. Ambitious lawsuit against gun com-pany. (2:10) ‘PG-13’ (AL, MT, V) (HD) HBO Mon. 1:50 p.m. HBO3 Tue. 8:10 a.m.

Runner Runner aac (13, Thriller) Justin Timberlake. Grad student caught in corrupt world. (2:00) ‘R’ (AL, SC) (HD) AMC Wed. 10:20 a.m.

Rush Hour 2 aaa (01, Action) Jackie Chan. Detectives inves-tigate a conspiracy. (1:34) ‘PG-13’ (AL, SC, V) (HD) ENCORE Thu. 5:29 p.m., Fri. 5:59 a.m.

SSan Andreas aaa (15, Action) Dwayne Johnson. Rescue attempt after an earth-quake. (2:30) ‘PG-13’ (AL, MT, MV) (HD) TBS Fri. 8:30 p.m.

Saw II aaa (05, Horror) Donnie Wahlberg. Jigsaw is back for more deadly games. (2:00) ‘R’ (AC, AL, GV) (HD) SYFY Mon. 2:30 p.m.

Saw IV aac (07, Horror) Tobin Bell. Dead killer leaves a deadly puzzle. (2:00) ‘R’ (AL, GV) (HD) SYFY Wed. 12:30 p.m.

The Scarlet Pimpernel aac (35, Adventure) Leslie Howard. An aristocrat becomes a free-dom fighter. (1:45) ‘NR’ TCM Tue. 1:30 a.m.

Scott Pilgrim vs. the World aaac (10, Comedy) Michael Cera. A nerd battles a girl’s evil exes. (1:55) ‘PG-13’ (AL, SC, V) (HD) HBO Thu. 8:20 a.m. HBO3 Mon. 6:00 a.m.

Seabiscuit aaa (03, Dra-ma) Tobey Maguire. An underdog, Depression-era racehorse. (2:25) ‘PG-13’ (SC, V) (HD) HBO2 Mon. 12:00 a.m.

Semi-Pro aac (08, Comedy) Will Ferrell. Former NBA player has bizarre ideas. (1:35) ‘R’ (AL, SC) (HD) HBO2 Wed. 7:45 a.m.

The Sense of an Ending aaa (17, Drama) Jim Broadbent. Reclusive man forced to confront past. (2:00) ‘PG-13’ (AC, AL, SC) (HD) SHOW Tue. 6:45 a.m.

Serendipity aaa (01, Com-edy) John Cusack. A man and woman search for true love. (1:35) ‘PG-13’ (AL, SC) (HD) CINE2 Mon. 7:20 a.m., Sat. 8:00 a.m.

The Shallows aaa (16, Drama) Blake Lively. Young woman must fight for life. (1:29) ‘PG-13’ (AC, AL, GV) (HD) ENCORE Mon. 5:39 a.m., 2:07 p.m., 10:54 p.m., Next Sun. 12:51 a.m.

Sherlock Holmes aaac (09, Action) Robert Downey Jr. Dead, killer occult leader returns. (2:10) ‘PG-13’ (AC, V) (HD) CINE2 Wed. 1:05 a.m.

She’s the Man aac (06, Drama) Amanda Bynes. A girl disguised as a boy falls in love. (2:00) ‘PG-13’ (SC) (HD) TBS Sun. 1:00 p.m.

Las siete espadas aac (05, Acción) Donnie Yen. Unidos contra un reino de ter-ror. (3:00) ‘NR’ (HD) WVEA Sat. 2:30 p.m., Next Sun. 12:00 a.m.

The Silence of the Lambs aaaa (91, Thriller) Jodie Fos-ter. An FBI agent seeks a psy-chopath’s help. (2:05) ‘R’ (HD) HBO2 Thu. 3:40 a.m.

Silent Hill aaa (06, Horror) Radha Mitchell. A daughter’s terrifying nightmares. (2:10) ‘R’ (AL, GV) (HD) SHOW Wed. 3:00 a.m.

52

Sisters aaa (15, Comedy) Tina Fey. Two sisters throw one final party. (2:30) ‘R’ (AC, GL, SC) (HD) FX Tue. 3:30 p.m., Wed. 10:00 a.m.

Sleight aac (17, Drama) Jacob Latimore. Boy must rescue his little sister. (1:30) ‘R’ (AC, AL, V) (HD) CINE2 Wed. 10:20 a.m.

The Smurfs aac (11, Family) Hank Azaria. Wizard chases tiny blue creatures. (2:05) ‘PG’ (AH) (HD) FREE Sat. 12:35 p.m.

Snowden aaa (16, Drama) Joseph Gordon-Levitt. Ed-ward Snowden must go on the run. (2:25) ‘R’ (AL, N, SC) (HD) SHOW Next Sun. 3:35 a.m.

The Sorcerer’s Apprentice aac (10, Fantasy) Nicolas Cage. A sorcerer recruits help in his fight. (2:30) ‘PG’ (AH, AL, V) (HD) FREE Sun. 7:30 a.m.

So You Said Yes aac (15, Ro-mance) Kellie Martin. Woman opens shop and ignites rival-ry. (2:00) ‘NR’ (HD) HALL Mon. 2:00 p.m.

Split aaac (17, Thriller) James McAvoy. Mentally ill man kid-naps three girls. (2:00) ‘PG-13’ (AL, V) (HD) CINE Fri. 8:00 p.m., Sat. 12:00 a.m.

Spy aaac (15, Comedy) Me-lissa McCarthy. CIA analyst goes undercover. (2:30) ‘R’ (AC, AH, AL, BN) (HD) FX Sun. 10:30 a.m.

St. Elmo’s Fire aac (85, Dra-ma) Emilio Estevez. Col-lege graduates face the real world. (2:00) ‘R’ (AC, AL, N, V) WTSP Sat. 9:00 p.m.

Step Brothers aaa (08, Comedy) Will Ferrell. Two grown men must share a bed-room. (2:30) ‘R’ (AL, SC) (HD) COM Sun. 7:30 p.m.

Street Kings aaa (08, Crime) Keanu Reeves. Cop tries to find his partner’s kill-ers. (1:20) ‘R’ (AL, GV) (HD) AMC Wed. 9:00 a.m.

Sunshine aaa (07, Thrill-er) Cillian Murphy. Scien-tists journey to reignite the sun. (1:50) ‘R’ (AL, V) (HD) CINE Sun. 9:50 p.m., Fri. 6:10 p.m.

The Sweeter Side of Life aac (13, Comedy) Kathryn Morris. A socialite works for a bak-ery. (2:00) ‘NR’ (HD) HALL Sun. 9:00 a.m.

Swing Away aac (17, Come-dy) Shannon Elizabeth. Pro golfer rediscovers her heri-tage. (1:45) ‘PG’ (AC, AL) (HD) SHOW Sat. 9:45 a.m.

TThe Take aac (16, Action) Id-ris Elba. Pickpocket recruited by CIA agent. (1:35) ‘R’ (AL, N, V) (HD) HBO3 Wed. 7:25 p.m., Fri. 10:15 a.m.

Taken aaa (09, Action) Liam Neeson. Retired agent seeks abducted daughter. (1:35) ‘PG-13’ (AL, AS, MT, SC) (HD) CINE Wed. 10:30 p.m.

Taken 3 aac (15, Action) Liam Neeson. Former operative pursues killers. (2:30) ‘PG-13’ (AL, V) (HD) FX Fri. 5:30 p.m., Sat. 9:30 a.m.

Taking Woodstock aaa (09, Comedy) Demetri Martin. Man helps the first Woodstock take off. (2:05) ‘R’ (AL, AS, N, SC) (HD) CINE Fri. 2:30 a.m.

Talladega Nights: The Ballad of Ricky Bobby aaa (06, Come-dy) Will Ferrell. NASCAR star faces French driver. (2:15) ‘PG-13’ (AC, AH, AL, V) BRAVO Sat. 2:00 p.m., 4:15 p.m.

The Theory of Everything aaac (15, Drama) Eddie Redmayne. World-renowned physicist’s life told. (2:05) ‘PG-13’ (HD) HBO2 Tue. 6:25 a.m.

The Time Traveler’s Wife aaa (09, Romance) Rachel McAd-ams. Wary time traveler must save marriage. (1:50) ‘PG-13’ (MT, N, SC) (HD) HBO2 Thu. 11:00 p.m.

Transcendence aac (14, Science Fiction) Johnny Depp. Scientist uploads mind into computer. (2:00) ‘PG-13’ (AL, SC, V) (HD) HBO Wed. 11:45 a.m. HBO3 Mon. 9:45 a.m.

Transformers: Age of Extinc-tion aac (14, Action) Mark Wahlberg. Man and daughter make discovery. (3:30) ‘PG-13’ (AL, V) (HD) FX Wed. 8:00 p.m., Thu. 2:30 p.m.

Transporter 3 aac (08, Thriller) Jason Statham. Martin must escort kidnapped daugh-ter. (2:30) ‘PG-13’ (SC, V) (HD) PARMT Sat. 12:00 p.m., Next Sun. 1:30 a.m.

Turbo aac (13, Come-dy) Ryan Reynolds. Gar-den snail dreams of being fast. (2:00) ‘PG’ (HD) FX Fri. 7:00 a.m.

UUnbroken aaa (14, Drama) Jack O’Connell. Olympi-an captured by Japanese in WW2. (3:00) ‘PG-13’ (AL, V) (HD) FX Tue. 9:30 a.m., Wed. 7:00 a.m.

Underworld aaa (03, Horror) Kate Beckinsale. Medical student sought in war of un-dead. (2:05) ‘R’ (AC, AL, V) (HD) CINE Thu. 1:45 a.m.

Underworld: Rise of the Lycans aaa (09, Thriller) Michael Sheen. The origins of the Lycan-vampire feud. (2:03) ‘R’ (GV, SC) (HD) SYFY Thu. 6:27 p.m., Fri. 3:30 p.m.

VVantage Point aaa (08, Thriller) Dennis Quaid. Secret Service agents track assas-sins. (1:30) ‘PG-13’ (AL, V) (HD) SHOW Wed. 8:30 p.m.

WWaitress aaa (07, Come-dy) Keri Russell. A preg-nant waitress seeks a new life. (1:55) ‘PG-13’ (AL, MT, SC) (HD) HBO Fri. 1:15 p.m. HBO3 Mon. 7:55 a.m., Wed. 3:35 p.m., 11:15 p.m.

Walking Out aac (17, Drama) Matt Bomer. Teen & estranged dad fight to survive. (1:35) ‘PG-13’ (AC, AL) (HD) SHOW Fri. 10:00 p.m., Sat. 3:00 p.m.

Warcraft aaa (16, Adventure) Travis Fimmel. Human realm and orcs face war. (2:05) ‘PG-13’ (V) (HD) HBO2 Mon. 10:40 a.m., Fri. 2:15 a.m.

War for the Planet of the Apes aaa (17, Action) Andy Serkis. Apes fight humans for Earth’s future. (2:25) ‘PG-13’ (AC, V) (HD) HBO Tue. 8:00 p.m.

Why Him? aaa (16, Come-dy) James Franco. Father copes with daughter’s boy-friend. (1:55) ‘R’ (GL, SC) (HD) CINE Mon. 6:05 p.m., Thu. 2:35 p.m.

Wilson aac (17, Comedy) Woody Harrelson. Man tries to connect with daugh-ter. (1:40) ‘R’ (AC, AL, SC) (HD) HBO3 Wed. 2:25 a.m.

Winter’s Tale aac (14, Dra-ma) Colin Farrell. Burglar falls for dying young wom-an. (2:00) ‘PG-13’ (SC, V) (HD) HBO Fri. 11:15 a.m. HBO3 Sun. 3:05 p.m., 11:05 p.m., Wed. 5:25 p.m.

Wish I Was Here aaa (14, Comedy) Zach Braff. Man examines life, career and fami-ly. (1:50) ‘R’ (AL, SC) (HD) HBO2 Fri. 4:20 a.m.

Wreck-It Ralph aaac (12, Adventure) John C. Reilly. Wreck-It Ralph wants to be a good guy. (2:05) ‘PG’ (V) (HD) FREE Sun. 2:40 p.m.

XX-Men: First Class aaac (11, Action) James McAvoy. Mutants learn to use their powers. (3:00) ‘PG-13’ (BN, SC, V) (HD) PARMT Wed. 9:00 p.m.

X-Men: The Last Stand aaa (06, Action) Hugh Jackman. A “cure” for mutants provokes war. (1:48) ‘PG-13’ (AL, SC, V) (HD) ENCORE Mon. 7:12 p.m., Tue. 3:53 a.m., 12:29 p.m., Sat. 5:12 a.m., 11:01 p.m.

X-Men Origins: Wolverine aaa (09, Action) Hugh Jackman. Mutant seeks revenge for one’s murder. (1:55) ‘PG-13’ (AC, BN, V) (HD) HBO Fri. 7:15 a.m.

YYes Man aaa (08, Com-edy) Jim Carrey. A man begins to say yes to every-thing. (1:50) ‘PG-13’ (AH, AL, BN, SC) (HD) HBO Mon. 5:10 p.m.

You’ve Got Mail aaa (98, Romance) Tom Hanks. An unlikely Internet ro-mance. (2:00) ‘PG’ (AL) (HD) HBO2 Fri. 8:45 a.m., 11:55 p.m.

ZZombieland aaac (09, Horror) Woody Harrelson. Gang kills zombies to find last ref-uge. (1:30) ‘R’ (AL, GV) (HD) ENCORE Next Sun. 5:13 a.m.

The Zookeeper’s Wife aaa (17, Drama) Jessica Chastain. Husband and wife work with Resistance. (2:10) ‘PG-13’ (AC, BN, V) (HD) HBO Wed. 3:30 p.m. HBO3 Mon. 6:50 p.m., Sat. 9:00 p.m.

When an urban teenager (Josh Wiggins) journeys to Montana to hunt big game with his es-tranged father (Matt Bomer), their struggle to connect is sidetracked as a brutal encounter in the heart of the wilderness changes every-thing in “Walk-ing Out,” airing Friday at 10 p.m. on Showtime.