Citation
Charlotte sun herald

Material Information

Title:
Charlotte sun herald
Uniform Title:
Charlotte sun herald (Charlotte Harbor, Fla. : 1995)
Running title:
Sun herald
Place of Publication:
Charlotte Harbor, FL
Publisher:
Sun Coast Media Group- Robert E. Lee - Publisher - Jim Gouvellis - Executive Editor
Publication Date:
Frequency:
Daily
regular
Language:
English

Subjects

Subjects / Keywords:
Newspapers -- Charlotte Harbor (Fla.) ( lcsh )
Newspapers -- Charlotte County (Fla.) ( lcsh )
Genre:
newspaper ( marcgt )
newspaper ( sobekcm )
Spatial Coverage:
United States -- Florida -- Charlotte -- Port Charlotte
Coordinates:
26.966141 x -82.068026

Notes

Additional Physical Form:
Also issued on microfilm from Crest Technologies.
Dates or Sequential Designation:
Vol. 103, no. 225 (Aug. 13, 1995)-
General Note:
"An edition of The Sun Herald."

Record Information

Source Institution:
University of Florida
Rights Management:
All applicable rights reserved by the source institution and holding location.
Resource Identifier:
36852667 ( OCLC )
sn 97027762 ( LCCN )
ocm36852667

Related Items

Related Item:
DeSoto sun herald
Related Item:
Englewood sun herald
Related Item:
North Port sun herald
Preceded by:
Sun herald (Charlotte Harbor, Fla. : Charlotte ed.)

Downloads

This item is only available as the following downloads:


Full Text

PAGE 1

NORTH PORT WILL BE BRAVES NEW ORLANDO „ As the confetti ”ies during a winning celebration at the end of some sports championships and even the American Idol “nal over the years, a star athlete or singer has been heard to declare, Im going to Disney World.Ž The Atlanta Braves are doing quite the opposite. Theyre leaving the Mickey Mouse Club for good after next year and moving their spring training setup to North Port. As the Braves hosted its “rst Grapefruit League game this week since the autumn announcement, some arriving fans are perplexed. Their team currently outdraws the clubs who play in the vicinity of where the new home is under construction, and part of their future woodsy path to the new stadium from I-75 is currently a dangerous, narrow two-lane potholed patchwork known as River Road. So why depart the bustling, entertainment mecca of Magic Kingdom, a metro that is closing in on the 20th most populated in the nation as the fastest growing among the largest regions, and an area with nearly a century of Major League Baseball history? The answer is easy, as far as the Braves are concerned: Location. Location. Location. After two decades at Disney, the Braves Disney glitter not enough for teamBy SOMMER BROKAWSUN CORRESPONDENT THE ROAD TO NORTH PORTThe Braves pursued a new springtraining home in Florida for almost three years, turning their attention solely to Sarasota County in 2017 after previous discussions with Pinellas County, Collier County and Palm Beach County. Major League Baseball nixed the Pinellas possibility by saying the area should focus instead on a new regularseason stadium for the Tampa Bay Rays. Collier commissioners voted unanimously in 2016 to discontinue talks with the Braves, saying tax dollars should be used instead for beach restoration and roads. Palm Beach had no obvious funding source after building a stadium that opened last year for the Washington Nationals and Houston Astros.Source: ajc.com Atlanta Braves Hall of Famer Chipper Jones with player Freddie Freeman at spring training in Orlando last week.AP PHOTOTEAM | 4 M agi c K ingdom ENGLEWOOD „ Beneath 21 feet of seawater and 350 yards off the beach of Manasota Key, state archaeologists are exploring a preserved burial site, bit by tiny bit. In what National Geographic Magazine is calling an unprecedentedŽ “nd, scientists are working to coax clues out of the skeletal remains of at least six people who lived near here and were carefully buried in a shallow pond 7,200 years ago. Theyre combing through the ancient bog on the sea ”oor, sometimes using chopsticks and pastry brushes to try to determine who these people were and how they lived their lives. The site is globally signi“cant,Ž according to the Florida Division of Historic Resources, because it is the “rst anyone has found a paleo-environment from the Archaic Period in the Americas that survived sea level rise since the last ice age „ one that also includes buried human remains.Manasota Keys underwater graveyard yielding 7,000-year-old secrets‘Globally significant’ discoveryBy STEVE REILLYSTAFF WRITERDISCOVERY | 5Despite a steady decline in gas prices in February, area drivers should ready themselves for another spike in gas prices. According to AAA spokesman Mark Jenkins, the downward price trend is coming to an end. Re“neries are entering their seasonal maintenance period, according to a AAA „ The Auto Club Group press release. This period can place signi“cant upward pressure on prices at the pump.Ž According to the release, maintenance season has resulted in gas price jumps of between 15-75 cents from February to June. Last year, pump prices only rose 15 cents during that time because oil prices didnt maintain strength. When gasoline jumped 60-70 cents in 2015 and 2016, oil had risen $15 to $20 per barrel. On Wednesday, local gas prices ranged from $2.40 to $2.65 per gallon, with a Mobil station in Punta Gorda and Murphy USA station in North Port having the lowest, at $2.40. Jim and Deb Westphal were “lling up at the RaceTrac on U.S. 41 by Charlotte Harbor. AAA: Gasprices expected to riseBy DANIEL SUTPHINSTAFF WRITERPRICES | 5 SUN PHOTOS BY DANIEL SUTPHINJim Westphal pumps gas into his car. PROVIDED BY BRADENTON HERALDFlorida Public Archaeology Network partner NicoleGrinnan measures the test units depth using a laser level and folding ruler at the Manasota Key Oshore site.NORTH PORT „ After an outbreak of a dozen ill people „ some diagnosed with Legionnaires disease „ in the IslandWalk community, the North Port City Commission erred on the side of caution and canceled a meeting set for tonight. I want to have a conversation but we are within our rights of being cautious,Ž Commissioner Debbie McDowell said. The commission and the West Villages Improvement District planned to host two town hall meetings for residents to learn more about North Port. The “rst meeting was set for this Thursday at IslandWalk and the second was scheduled for Thursday, March 15, for the Gran Paradiso residents. On Friday, the Department of Health shut down the hot tub at IslandWalk and the two pools were subsequently shut down later after reports of Legionnaires disease surfaced. Of“cials are in the process of testing and results will be back in “ve to 10 days. In the interim, all four commissioners present at a Tuesday night meeting voiced concerns about more residents or even themselves contracting the possible disease. I would just feel so bad if someone else got sick,Ž Commissioner Jill Luke said. Since another town hall meeting is scheduled, the commissioners felt it was best to combine the two. Town hall canceled after reports of Legionnaires diseaseBy LAUREN COFFEY STAFF WRITER SUN PHOTO BY SCOTT LAWSONThe guard building and gates at IslandWalk, a neighborhood of West Villages in North Port.REPORTS | 5CALL US AT941-206-1000CHARLOTTE SUN Pulitzer Prize winner2 0 1 6 AN EDITION OF THE SUNVOL. 126 | NO. 60AMERICAS BEST COMMUNITY DAILY Partly sunnyHigh 84 Low 69$1.50 www.yoursun.comTodays weather:www.yoursun.comFIND US ONLINE CHARLIE SAYS ...I am looking forward to the full moon tonight! 705252000258Daily Edition $1.50 Thursday, March 1, 2018 WHITE HOUSE COMMUNICATIONS DIRECTOR HOPE HICKS RESIGNINGWhite House Communications Director Hope Hicks is resigning. A former fashion model and public relations pro, Hicks, 29, had no political background when Trump asked her to serve on his campaign. Trump praised Hicks for her work over the last three years, saying he will miss having her by my side.Ž See The News Wire INSIDETHE SUN: Crosswords ..............8 Local Sports ......... 12 Obituaries ...............5 Police Beat ..............9 State .....................13 Viewpoint ............6-7OUR TOWN: Calendar ..................4 Classifieds ..........7-13 Local News .....1-6, 13NEWS WIRE: Comics/Puzzles .........7-9 Nation ......................6 Stocks ...................4-5 TV Listings ................6 Weather ...................2World .....................6SPORTS: Lotto .......................2

PAGE 2

Page 2 E/N/C www.yoursun.com The Sun / Thursday, March 1, 2018 SUBSCRIPTIONS Home Delivery Rates: Newspaper designated market: City ZoneCarrier home delivered 7 days. Rates as follows plus 7% Florida Sales Tax: Monthly Bank/ Credit Card .........................$40.50 3 Months ..........................$121.50 6 Months ..........................$243.00 1 Year ...............................$485.99Does not include Waterline and TV Times. 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 $492.11 Sunday Only 3 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 7a.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 Charlotte Englewood: 941-681-3000 120 W. Dearborn St., Englewood North Port: 941-429-3000 13487 Tamiami Trail, North Port DeSoto: 863-494-0300 or toll-free at 877-818-6204 108 S. Polk Avenue, Arcadia 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.Publisher .................................................Glen Nickerson ..............941-205-6400 Executive Editor ......................................Jim Gouvellis .................941-206-1134 Regional Director of Advertising .............Robert E. Lee .................941-206-1006 Circulation Director .................................Mark Yero ......................941-206-1300 Arcadian Editor .......................................Craig Garrett .................863-494-3925 Arcadian Publisher ..................................Joe Gallimore ................863-494-7049 Charlotte Sun Editor ................................Garry Overbey ...............941-206-1143 North Port Sun General Manager ............Mike Ruiz ......................941-564-3284 North Port Sun Editor ..............................Scott Lawson ................941-429-3002 Englewood Sun Publisher .......................Carol Y. Moore ...............941-681-3031 Englewood Sun Editor ...............................Chris Porter ...................941-681-3022 Editorial Page Editor ..................................Steve Baumann .............941-681-3003 SUN NEWSPAPERSMember of Alliance for Audited Media For vacation holds, please call Customer Service at 941-206-1300. LOCAL/REGIONAL NEWS CHARLOTTE COUNTY „ The Charlotte County Sheriffs Of“ce has opened a new safe exchange zone at its District 2 Of“ce for individuals to conduct business transactions. The of“ce is located at 992 Tamiami Trail Suite A in Port Charlotte. The Sheriffs Of“ce has designated areas at each district of“ce for customers to meet with individuals to buy or sell items resulting from online deals. According to a CCSO press release, websites such as Letgo, OfferUp and other mobile apps have been growing in popularity as conduits for transactions of goods, currency or any type of exchange facilitated by internet services. The E-Commerce Exchange Safe Zone is a proactive program aimed at deterring criminals from preying on victims through fraudulent online transactions. The safe exchange zones are well lit and equipped with video surveillance cameras, offering an enhanced sense of security and reducing the fear of crime. CCSO provides the following tips for meeting an unknown person to buy or sell an item: € Tell a friend or family member where you are going and when to expect you back € If possible, always have someone accompany you € Bring your phone so you can call for help € Meet in a public, well-lit place with people around if you choose not to use the Sheriffs Of“ce.Email: aeasker@sun-herald.com Charlotte County Sheriffs Office offers new safe exchange zone for online business transactionsBy ANNE EASKER STAFF WRITER LOCATIONS OF SAFE EXCHANGE ZONES IN CHARLOTTE COUNTY:CCSO District 1 Office: 11051 Wilmington Boulevard, Englewood CCSO District 2 Office: 992 Tamiami Trail Suite A, Port Charlotte CCSO District 3 Office: 3280 Tamiami Trail Suite 505, Port Charlotte CCSO District 4 Office: 7474 Utilities Road, Punta Gorda Punta Gorda Police Department: 1410 Tamiami Trail, Punta Gorda VENICE „ With Sarasota County commissioners of one mind, and Venice city councilmen of another after their meetings Tuesday, the goal of Wednesdays joint meeting of the two boards was to reach a meeting of the minds on a parks interlocal agreement. But what had looked like a potential donnybrook after Tuesdays meetings quickly dissipated after opening remarks by County Commission Chairwoman Nancy Detert. Referring to a letter which the county sent to all the cities last December, Detert called for a consensus from her board that they rescind the letter, which Venice Mayor John Holic had claimed in various city meetings was a letter of termination. County of“cials, however, said Holic had it wrong, that the letter was a notice of an intent to terminate, not a termination. Deterts opening statements quickly drew supportive comments from fellow commissioners. Im one who voted to send the letter, and it was purely for budgetary purposes, which were past now,Ž said Commissioner Charles Hines. No way this ever meant to disrupt youth sports in the city.Ž We never intended in our minds and hearts to do harm to Well“eld,Ž Commissioner Alan Maio added, asking staff to put an item to rescind the letter on the next commission meeting in March. I had some comments from City Council but I think you took the wind from our sails,Ž Holic said, wadding up a piece of paper and tossing it over his shoulder. Holics misinterpretation of the letter, however, drew a capacity crowd to the meeting at the Venice Community Center, most of them supporters of the various sports leagues that use Well“eld and Chuck Reiter Parks, the two parks mainly at the center of the dispute between the county and city. Last week, County Administrator Jonathan Lewis and City Manager Ed Lavallee reached an agreement in principal regarding the two parks at the center of the dispute, Chuck Reiter Park and Well“eld Park. While county commissioners found the agreement acceptable during their Tuesday meeting, their city counterparts felt otherwise, led by Holics interpretation of the letter. With the dispute over the letter past them, however, the two boards moved into a general discussion about a new interlocal agreement, much of which centered on the time to develop an agreement. Staff from Sarasota County, Venice find common ground on park controversyBy WARREN RICHARDSONSUN CORRESPONDENTPARK 5 Shell Point is located on the banks of the Caloosahatchee River just 2 miles from the Islands of Sanibel and Captiva. Shell Point is a nonprofit ministry of The Christian and Missionary Alliance Foundation, Inc. 2018 Shell Point. All rights reserved. SLS-3574-18 EXPLORE SHELL POINT TODAY! ATTEND A DISCOVERY SEMINAR | 9:30 A.M.Reserve today; call (239) 228-4075 or 1-800-780-1131. Or, reserve online at shellpoint.org/seminars.Resort Retirement Lifestyles and the Assurance of Lifecare Unparalleled setting. Unparalleled lifestyle.’www.shellpoint.orgTuesday, March 27 Wednesday, March 21 Wednesday, March 28 Tuesday, March 20 adno=50530874

PAGE 3

The Sun /Thursday, March 1, 2018 www.yoursun.com E/N/C Page 3 Venice4238 S. Tamiami TrailBehind Outback near Books-A-Million(941) 451-5070Port Charlotte1655 Tamiami TrailMurdock Medical Park across from Taco Bell(941)623-4918adno=50530299adno=50530321adno=50530323

PAGE 4

Page 4 E/N/C www.yoursun.com The Sun / Thursday, March 1, 2018 FROM PAGE ONE found a new deal to get closer to other teams facilities and reduce travel time to games. In 1997, (Disney) didnt really seem to be a terrible idea, but in the years since, most teams have ”ed for the coasts, leaving Atlanta „ and Detroit „ the only inland teams remaining in the Grapefruit League,Ž said Alan Carpenter, editor for TomahawkTake.com. The Tigers play in Lakeland, about a 45-minute drive from the Wide World of Sports compound in Orlando. The new site will solve the travel issue by putting the Braves right in the middleŽ of a cluster of teams, said Braves Vice Chairman Schuerholz: Thats the great equation for us: Spend more time on the “eld and less time on the bus.Ž Five other teams train within an hours bus ride of the Braves planned $110 million complex in West Villages. There will be nobody in a better place,Ž Braves Chairman and CEO Terry McGuirk said. Writing for TomahawkTake.com, Carpenter illustrated the point by looking at the 2018 schedule that will result in 44 hours of traveling if they drive 60 mph to cover the 2,638 miles in 13 days of road games. The average: 203 miles per trip. Four are more than 300 miles. Next year? Add the Red Sox, Twins, Rays and Orioles to the schedule,Ž Carpenter said. The worst West Coast bus ride they will have is from North Port to Dunedin, 92 miles.Ž And replacing aging facilities that are not to the Braves tastesŽ with a brand new modern complex doesnt hurt, according to Eric Cole, who writes about the Braves for Talkingchop. com. This will be one of the most effective spring-training facilities in baseball at doing its job of training a team to be ready for the regular season,Ž McGuirk said. The project also includes improvements to some of the roadway leading to the new stadium. Hopefully, the North Port debut will not draw the same kind of controversy Disney had in its inauspicious beginning with the Braves. In a $240 million judgment, a jury decided Disney stole the idea for the Wide World of Sports home of the Braves after hearing from the plaintiffs that there were 88 similarities with what they had worked on and presented when they met with the company leaders a few years earlier.The switch from 2019 to 2020Originally, the Braves had planned to wrap up in Disney after this spring season but extended their stay to 2019 to provide more time for stadium construction. It does intend to play its last game of the Grapefruit League next year in North Port before settling in full-time in 2020. I understand the dynamics of the modern training system, but regardless, well really miss the Braves,Ž said Orange County Mayor Teresa Jacobs. Its just not the end of the Braves, its the end of Major League Baseball there, spring or regular season. In fact, along with Charlotte, N.C., Orlando is the largest metro area not to have a MLB team it can call its own. Baseball is a huge part of our history, and while Im happy that the Braves have extended a year, the fact is, once they leave we will not have any spring training operation in Central Florida. When you think back on our history, including the Minnesota Twins at Tinker Field, the Astros in Osceola County and many more, including way back, when the San Francisco Giants established their spring camp in Sanford, weve had a storied relationship with baseball,Ž Jacobs said. Of course, were thrilled with our minor league teams, including the Tortugas in Daytona Beach and Fire Frogs in Kissimmee „ the games are great fun and the stadiums are terri“c „ but in many ways, this is a real milestone. The chance to get up close with the players, to meet the star athletes and watch the games, thats really an irreplaceable family and fan experience.Ž The experience for fans and players at Disney is unique,Ž like no other, said James Parr, 31, an Orlando resident whos a former Braves pitcher. Theres a special feel,Ž Parr said. Youre in Disney World playing baseball.Ž Braves fan Justin Coccia, a 46-year-old Orlando resident, agrees. Its a beautiful stadium. Ive always enjoyed it. Staff is great. The players are good. The players are accessible. The food is good,Ž Coccia said. I found it a little bit more expensive than the other facilities I visited, but hey, its worth it.Ž Pricing, parking and traf“c are among the complaints fans have had. I like the fact that theyre staying in Disney an extra year, but the complaint I have every year is how expensive it is,Ž said Kevin Montgomery, a 28-yearold fan from Atlanta. Still, theres no question the Disney-Braves pairing draws visitors, and that was illustrated when the Orlando stadium lease extension was recently announced. Look at you Braves,Ž tweeted Jordan Curry. Yall just secured this girls “ght to get her husband to renew our Disney annual passes.Ž Even 33-year-old North Port resident David Schutte said hell make the drive this season and next, as he has with his friends from Atlanta for years. He understands the delay though hes not that enthused about a frustratingŽ three hours on the road again to Disney in 2019, too. Still, local fans can get a glimpse of the Braves on the road on March 10 and March 16 in Bradenton, the closest point the club plays this spring. I was bummed,Ž said Schutte, the Edgewater Church youth pastor. I think it is still going to be a good thing for the city, and Im kind of glad that theyre taking the time to do it right.Ž That good thingŽ comes in many packages including the publicity once the Braves do set up camp in North Port. For example, every year, the Atlanta Journal-Constitution, along with other outlets in the countrys 9th largest metro area of nearly 6 million, do a spring training preview that includes Central Florida travel tips for their readers heading south. Of course, The Mouse is touted, but so are Universal Studios, golf, miniature golf, environmental venues, NBA basketball, shopping and museums, among other attractions. Also of note for a city located smack dab in the center of a peninsula: The sand and surf is another two hours away. And thats where North Port comes in. At times, the Braves could get lost in the shuf”e in Orlando, with a billion other things to do,Ž Coccia said. He said North Port should be successful with fans hungry for a Braves and beach experience. The smaller town. The beach town. They have equal opportunity to draw the people that dont live there and the people who live there,Ž Coccia said. Theyll just go there and go to the beaches and do whatever, because its actually more focused on the game. I think people will go there speci“cally for baseball.Ž The Atlanta Journal-Constitution supplemented this report.TEAMFROM PAGE 1 Getting to know the Braves: AnintroductionThe Braves hosted their first spring training game of the season this week. Here are some players fans are following: Freddie Freeman The Braves best player is entering his eighth full major-league season, and hes only 28. Freeman is returning to first base after shifting to third last season after Matt Adams was acquired. Adams signed with the Washington Nationals, but Freeman „ a career .290hitter with some pop (166 home runs on the back of his baseball card) „ likely isnt going anywhere. He issigned through 2021. Ender Inciarte The center fielder is coming off a breakout season. Inciarte made his first all-star team en route to a 201-hit season, and he has won Gold Gloves the past two seasons. He is always one batted ball away from a highlight-reel play. Ronald Acuna The 20-year-old outfielder began last season with the Class A Florida Fire Frogs in Kissimmee. Now he is in majorleague spring training as perhaps baseballs best prospect this side of Shohei Ohtani. The Braves are banking on Acuna winning a job in left field. Ozzie Albies Acuna is at the forefront of the Braves youth movement, but their loaded minorleague system also produced Albies. He passed a 57-game, major-league audition last year and is atop the depth chart at second base. Albies is so young (21 years old) and so good, making the Braves understandably excited about the future. Dansby Swanson Swanson, 24, has experienced so much for a player so young „ being drafted No. 1 overall by the Arizona Diamondbacks in 2015, being traded the same year and being demoted last season. He and Inciarte arrived in the same trade. While one has flourished, the other is looking to rebound. Swanson is the projected starter at shortstop. Nick Markakis Entering his 13th majorleague season, Markakis is a silent, steady contributor. The right fielder ranks in the top 10 among active majorleaguers in career hits (2,052). How surprising is that? Although Markakis doesnt possess much pop in his bat, the Braves can count on Markakis as they infuse youth into the lineup.Source: Orlando Sentinel writer Stephen Ruiz ATTENDANCE HISTORY: BRAVES, RAYS, ORIOLESSpring training this decade 2010 2011 2012 2013 2014 2015 2016 2017 Rays Total: 97,971 95,859 87,916 106,102 78,624 80,406 68,584 78,734 Average: 6,531 6,391 5,495 5,895 5,616 5,360 5,276 4,631 Orioles Total: 102,219 115,506 106,398 120,455 89,448 112,238 119,029 115,571 Average: 6,815 7,219 7,093 8,797 8,602 8,535 7,439 7,223 Braves Total: 106,065 137,236 127,321 131,811 124,493 127,112 103,574 120,812 Average: 7,576 8,073 7,489 7,490 7,323 9,980 6,473 6,712 Source: Florida Sports Foundation NEW BRAVES STADIUM $100 million state-of-the-art training complex Near River Road and U.S. 41 in North Port 6,200 fixed seats and 1,000 berm seats Six full and two half practice fields Batting cages and pitching mounds 55,000 square feet of clubhouse and office space Outfield dimensions, outfield wall heights and foul territory will mirror those at SunTrust Park, regular season home of the Braves„ Source: West Villages, ajc.com FLORIDA SPRINGTRAINING HISTORY: BRAVES, RAYS, ORIOLESAtlanta/Milwaukee/Boston Braves Years in Florida: 95 including 71 consecutive 1906 Jacksonville 1916-18 Miami 1922-37 St. Petersburg 1938-40 Bradenton 1942 Sanford 1946-47 Ft. Lauderdale 1948-62 Bradenton 1963-97 West Palm Beach 1998-2019 Orlando 2020-future North Port Tampa Bay Rays Years in Florida: 19 1998-2008 St. Petersburg 2009-now Port Charlotte Baltimore Orioles (formerly St. Louis Browns) Years in Florida: 74 including 58 consecutive 1914 St. Petersburg 1925-27 Tarpon Springs 1928-36 West Palm Beach 1942 Deland 1947 Miami 1955 Daytona Beach 1959-90 Miami 1991 Sarasota 1992-95 St. Petersburg 1996-2009 Fort Lauderdale 2010-now Sarasota Source: Florida Sports Foundation, Orlando Sentinel, Sun research GRAPEFRUIT LEAGUE SCHEDULESAtlanta Braves (at Wide World of Sports in Disney World) Mar 1: Nationals Mar 3: Cardinals Mar 4: Marlins Mar 5: Pirates Mar 8: Astros Mar 9: Yankees Mar 12: Phillies Mar 13: Blue Jays Mar 14: Phillies Mar 15: Tigers Mar 17: Cardinals Mar 19: Blue Jays Mar 21: Tigers Mar 23: Tigers Mar 24: Yankees Tampa Bay Rays (at Charlotte Sports Park in Murdock) March 1: Orioles March 2: Phillies March 6: Red Sox March 7: Orioles March 9: Twins March 11: Twins March 15: Twins March 18: Tigers March 21: Red Sox March 23: Blue Jays March 25: Yankees Baltimore Orioles (at Ed Smith Stadium in Sarasota) March 2: Pirates March 4: Red Sox March 8: Blue Jays March 10: Pirates March 11: Phillies March 14: Yankees March 17: Blue Jays March 18: Mets March 20: Rays March 22: Red Sox March 23: Rays March 24: Twins Source: MLB, which included split-squad games as well; go to mlb.com for tickets. PHOTO PROVIDED BY SARASOTA COUNTYProgress on Braves stadium as of February 2018.AP PHOTORENDERING PROVIDED BY SARASOTA COUNTYRendering of future Braves stadium.

PAGE 5

The Sun /Thursday, March 1, 2018 www.yoursun.com E/N/C Page 5 FROM PAGE ONECHARLOTTE Amy Jo ConradAmy Jo Conrad, 52, of Port Charlotte, FL passed away Monday February 26, 2018 at her home at Promenades East in Port Charlotte, Florida. Born June 17, 1965, Amy was the daughter of Joseph W. and Joan C. Skowyra. Amy was a graduate of Lowville Academy in upstate New York and obtained her BA from the University of New York at Geneseo. As an Art History Major, Amy studied one semester abroad in Sienna, Italy. Her career started at Cornell University in Ithaca, NY where she worked in the Costume Department in the Theatre Arts Department and learned from the best and was able to hone her craft. She later moved to New York City, and found a job with Theatre Works USA, a national traveling childrens theatre company making costumes. She got her first break as a costumer and seamstress in a movie called Copy CatŽ with Sigourney Weaver. Word got around about her work ethic and skills and one opportunity seemed to follow another. Her television credits include: The Mysteries of Laura, The Knick, Boardwalk Empire, Smash, Damages and Spin City with Michael J. Fox. She was the Key Costumer on movies starring; Michael Douglas, Diane Keaton, Robin Williams, Scarlet Johansen, Bill Murray, Sharon Stone, Kirsten Dunst, Julia Roberts, Jennifer Lopez, Ray Fiennes, Stanley Tucci, Tom Cruise and others too numerous to mention. Amys clothing designs were featured in five national magazines, including People Magazine, In Style and Kate Hudson appeared on the cover of US Weekly in 2003 wearing a design by Amy that won best dressed. When Amy started losing her vision, due to diabetes, it became impossible to work on set and she moved to Florida three years ago to be near her parents and start a new life. Despite her condition and vision problems, Amy was a bright, happy woman who had a quick wit, loved to laugh and always brought joy to everyone who knew her. The past months of her life were the happiest when she met and fell in love with Michael Conrad. Amy and Mike were married December 16, 2017. Survivors include her loving husband Michael Conrad, her parents, Joe and Joan Skowyra, her sisters, Julie A. Stone (Andy), Kathleen R. Skowyra (Bill), Wendy Rose, her niece Emily Baccaglini, her uncle James P. Minton (Jane), her cat Tiger and many friends. A Celebration of Amys life will be held at Promenades East Club House, 21405 Olean Blvd. Port Charlotte on Saturday March 3, 2018 at 1:00 p.m. In lieu of ”owers donations may be made to the American Diabetes Association at www.diabetes.org. Please visit kays-ponger. com to leave the family your thoughts, memories and condolences on the online guestbook. Kays-Ponger & Uselton Funeral Home is in charge of arrangements.Donald A. DemingDonald A. Deming, 85, of Port Charlotte, Florida, passed away on Monday, Feb. 26, 2018. Arrangements are by Charlotte Memorial Funeral Home, Cemetery and Crematory. Pay respects at www. charlottememorial.com.Patricia P. GoodwinPatricia PattyŽ P. Goodwin, 79, of Port Charlotte, Florida, passed away Sunday, Feb. 25, 2018. She was born on Dec. 8, 1938, in Charlotte, North Carolina. Patty lived with her mother Louise Hoffman on Boca Grande, Florida, for 30-plus years. She was member of Lighthouse Methodist Church. She is survived by sisters Dolores Treece, of Ashville, North Carolina, and Boca Grande, Mamie Baucom of Charleston, South Carolina, Peggy and (Fred) Sprankle of Deltona, Florida, and Anne and (Dave) Haehnle of Greenwood, South Carolina; 11 nieces and nephews; and many greatnieces and nephews. A visitation will be held from 10 a.m. to 11 a.m. with funeral services to follow on Monday, March 5, 2018, at Lemon Bay Funeral Home in Englewood. She will be buried at Gulf Pines Memorial Park of Englewood. You may express your condolences to the family at lemonbayfh. com. Arrangements are by Lemon Bay Funeral Home.Thomas Patrick SharkeyThomas Patrick Sharkey, 87, of Punta Gorda, Florida, passed away Saturday, Feb. 24, 2018. Arrangements are by ICS Cremation Services.Ernie Lee WilsonErnie Lee Wilson, 71, passed away on Saturday, Feb. 24, 2018 at his home. He was born in Dayton, Ohio, and raised in Versailles, Kentucky. Ernie was a plumber who also served our country in the Air Force. He enjoyed saltwater “shing, playing softball, hunting, and loved to build and repair things. He was greatly loved and will be dearly missed by all who knew him. Ernie is survived by his wife of 23 years, Samantha; daughters, Lisa Wilson, Sherri (David) Potter; brother, Robert Ray (Betty) Wilson; sisters, Faye Vanmeter, Brenda (Wayne) Dunsmore, Edith Burton, along with many nieces; nephews; and extended family. He was preceded in death by his parents, Robert and Bessie Wilson. There will be a celebration of life service at noon Saturday, March 3, 2018, at the Companion Funeral Home, Cleveland Chapel. The family will receive friends prior to the service from 10:30 a.m. to noon. In lieu of ”owers, the family asks that you make donations to Kindred Hospice or Bradley County SPCA at www.spcaofbradley countytn.org.ENGLEWOODThere were no deaths reported in Englewood Wednesday. NORTH PORTThere were no deaths reported in North Port Wednesday. DESOTOThere were no deaths reported in DeSoto Wednesday. OBITUARIES OBITUARY POLICY Obituaries 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 3p.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 ag accompanying an obituary indicates a veteran of the U.S. Armed Forces. Please send emails to obituaries@sunletter.com. At the time, the price was $2.48 for regular gasoline. We dont drive as much as normal when prices are higher,Ž said Jim. We minimize our trips.Ž Both Jim and Deb are retired. Despite regular changes in gas prices, Punta Gorda Shell station assistant manager Gloria Butler said there isnt much change in business. Its just a part of the season,Ž she said. Each year, it gets busier.Ž Charlotte County Commissioner Joe Tiseo owns multiple Pik n Run stores in the county. He said he hasnt done a one-year look back but as far as he can tell, gas prices have remained steady in the mid $2.50s. The prices have been seeming to ”oat at 10 cents up and down,Ž said Tiseo. We havent seen 50 cent swings in a while; the prices have stayed steady. I dont have customers coming in screaming about high gas prices. They (the prices) havent been north of $3.00 since I can remember. I think most folks are in the comfort zone for gas prices. I dont get any complaints about gas prices being unreasonable.Ž Zack Bullis drives a Ford Excursion. He said his vehicle gets 8.5 to 10 miles per gallon. He believes gas price increases do have an in”uence on drivers. Some people are struggling (already) and its important to be able to drive. You have to think about how much youre spending.Ž According to Jenkins, energy prices will be rising again, which should end the February decline in prices for gasoline. Wholesale gasoline prices jumped last week,Ž said Jenkins, amid reports that re“nery activity along the Gulf coast is slowing down. This will make it more expensive for retailers to purchase gasoline, and that added expense will eventually be passed along to the consumer. Based on movements in the market last week, the short-term increase could amount to only a few cents, but motorists should expect a minimum total increase of 20-30 cents this spring.Ž According to the AAA press release, Februarys gas prices were at their highest in four years. Florida gas prices declined during the past month for a total discount of 16 cents. The state average Wednesday was $2.53, which was 6 cents less than the previous week and 4 cents less than the previous month. Motorists are paying 25 cents per gallon more than this time last year. Email: dsutphin@sun-herald.comPRICESFROM PAGE 1AAA REPORTS THE HIGHEST RECORDED AVERAGE PRICE AS: Price DateRegular Unleaded $4.114 7/17/08 Diesel $4.845 7/17/08 NATIONAL AVERAGE GAS PRICES AS OF FEB. 28: Regular Mid-Grade Premium Diesel E85 Current Avg. $2.530 $2.817 $3.066 $2.955 $2.096 Yesterday Avg. $2.518 $2.811 $3.061 $2.953 $2.090 Week Ago Avg. $2.526 $2.817 $3.066 $2.963 $2.091 Month Ago Avg. $2.577 $2.852 $3.099 $2.970 $2.112 Year Ago Avg. $2.300 $2.568 $2.812 $2.522 $2.010Source: AAA The scientists and state of“cials are keeping the exact location of the Manasota Key offshore site secret and protected, partly out of respect for the individuals buried there and for their living descendants. Weve been in contact with the Seminoles and Miccosukees,Ž Mark Ard, spokesman for the Floria Bureau of Archaeological Research, said, referring to two of Floridas Native American tribes. An amateur diver “rst discovered the site in 2016. So far, archaeologists have uncovered the remains of six people „ males and females, adults and children „ Ard said. This is a signi“cant site,Ž said Ryan Duggins, the bureaus underwater archaeological supervisor. He and other researchers were exploring the site two weeks ago. The burial site was used by a Paleo-Native Americans during the time referred to as the Archaic Period.Ž While the site is now 21 feet deep on the Gulf bottom, archaeologists estimate it was nine feet above sea level at the time of the indigenous peoples deaths. At the time, sea level was 35 feet or more lower than it is now, Duggins said, and the shoreline extended four to “ve miles further out into the Gulf. The burial grounds had been in a freshwater pond with a peat bottom. The peat that covered the bodies is key, because it slowed the decay of organic matter and helped preserve the site and human remains for all these years. These people were careful,Ž Duggins said, describing how the bodies were wrapped in woven cloth, surrounded with wooden stakes and laid to rest so the bodies remained on the peat bottom of the pond. The burial practice itself was older than the burial mounds found in the Englewood and elsewhere in Southwest Florida. Finding the site demonstrates that other archaeological sites may still be lying preserved and hidden beneath Gulf waters, Duggins suggested. More than 12,000 years ago, the “rst people migrated into the Florida peninsula. Unlike other PaleoNative American cultures, agriculture never took root in Florida, and the people developed hunter-gatherer cultures, said William Locascio, a Florida Gulf Coast University assistant professor of anthropology. He described Floridas Archaic populations as being semi-sedentary,Ž moving from camp to camp. While not working on the Manasota Key site, Locascio is conducting similar archaeological research in Okeechobee and elsewhere in Florida. Archaeological sites need to be protected and preserved for research, both Duggins and Locascio said.Email: reilly@sun-herald.comDISCOVERYFROM PAGE 1Given the circumstances and in the best interest of everyone, we already have the 15th scheduled,Ž Vice Mayor Linda Yates said, referring to the second scheduled meeting at SCF-Venice. If that space accommodates everyone, lets do it at one time.Ž The March 15 meeting is from 6 p.m.-8 p.m., in Building 800, in the Selby Room. Paul Erhardt, president for the West Villages, said they are “ne with the commissions decision. The City is conducting the meeting and made the decision,Ž he said in an email. Regardless of the “nal time and place, as the developer of West Villages, we think it will be a productive discussion and look forward to hearing what the City and residents discuss.Ž Email: lcoey@sun-herald.com REPORTSFROM PAGE 1 the county and city will continue drafting a new agreement to bring to their respective boards. I look forward to getting this deal done so we can move forward with the plans for these parks,Ž Hines said. Pressed then for a date, Lewis said he thought it could happen fairly quickly, probably within sixty days he added. Hampering the details on a new agreement are an estimated $2.1 million in capital improvements needed at Well“eld and Chuck Reiter Parks. As several county and city elected leaders noted, both governments are facing budgetary issues which add further complications to reaching an agreement. Speaking for myself and I think most of council, theres a de“nite commitment to get this done,Ž Councilman Bob Daniels said. Theres just a lot of complexity... Venice deserves a much better complex than we have now.Ž Many of the people who spoke to the joint boards in the comment session at the end of the agenda spoke approvingly of the efforts by both boards to work together and reach an agreement. Im really hopeful that we continue to see that spirit of cooperation happen,Ž Michelle Accardi said. The current interlocal agreement between the county and city will expire on Sept. 30, 2019. Email: jondaltonwr@gmail.comPARKFROM PAGE 2 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=50530444 SIMPLE CREMATIONPRE-ARRANGEMENT OFFER FOR $ 1495 00 EA.ROYAL PALMMEMORIAL GARDENSUrn Not Included27200 Jones Loop Rd., Punta Gorda (941) 639-2381in association with FL Pre-Planning Alliance & Fort Myers Memorial Funeral Homewww.royalpalmmemorial.comLimited Time Offer adno=50530869

PAGE 6

Page 6 E/N/C www.yoursun.com The Sun / Thursday, March 1, 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 EDITOREmail letters to letters@sun-herald.comPublisher „ Glen Nickerson Executive editor „ Jim Gouvellis Editorial page editor „ Stephen Baumann Commentary Editor „ John Hackworth V IEWPOINTParkland students led astray by liberals Catching troubled students early key Gun safety laws can make a dierence We must declare war on lobbyists A questionable comparison The best system money can buyEditor: It is sad to see the political direction the aftermath of the tragedy in Parkland has taken. The immediate comments by those students showed great composure and maturity in time of such tragedy and confusion. God bless the families and friends of those lost. The students desires to become involved is to be commended. Unfortunately, liberal political leaders and media outlets are leading these students down the unfounded path of gun bans regardless of facts. Somehow, the NRA conservatives and even Article 2 of our Constitution are all to blame for the act of a sick, barely human being. This is manifested in the overwhelming focus on the AR-15 type ri”e. According to FBI crime statistics ri”es are involved in only a fraction of murders in this county. (From FBI. gov): Total murder victims, 11,961. Of those, 248 were due to ri”es, 262 due to shotguns. Handguns were the majority at 5,562. Even personal weapons (hands, “sts, feet, etc.Ž resulted in more murders, at 660, as did, Blunt objects (clubs, hammers, etc.)Ž at 435. So when politicians run around calling for a ban on AR-15 type ri”es its just for show to get votes. I just wish we had leaders who would guide these young folks into fact “nding, analysis and logical suggestions instead of just putting them on a bus with the typical anti-gun agenda of the left. Maybe they could make a difference.Ronald Wozniak Port CharlotteEditor: Looking at troubled students. Looking at reality. The other day I had an opportunity to informally discuss the issue with a school secretary in her neighborhood. (School secretaries are up front and are known to run the elementary and middle schools while principals are dealing with higher authorityŽ issues „ i.e., budget, test results, parents, etc.) My question: Do you think if we asked teachers in these grades to identify one troubled student, they would Editor: Instead of lamenting the lack of action on providing enhanced gun safety laws by our elected of“cials, you can do your part to help diminish the slaughter of our schoolchildren and others. First of all, I was a lifelong Republican who left the party because I dont know who they are anymore. So I am an independent. I am a lifelong gun owner who enjoys using my “rearms. I am no longer a NRA member because of the extremism that overtook that organization. I think I am like most Americans. I want good-paying jobs for our citizens, fair taxes, access to health care and security from our enemies, both foreign and domestic. What can you do to improve gun safety laws? Make sure you vote. Commit to bringing two friends, neighbors, etc., to the polls when you go. Make sure you are registered to vote, and use an absentee ballot if youre not available to go to the polls on Election Day. Editor: Tragic and near death experiences have a way of making things both transparent and transforming, whether its a heart attack, a head-on collision, or surviving a school shooting. The courageous students and parents who descended upon Tallahassee had their transforming moment. It occurred with the realization that their representatives who were supposed to be protecting them were completely tone deaf and only concerned about protecting their of“ce and all its perks. It is more alarming when you think about this happening on every level of government where lobbyists are dictating policy and actually writing legislation for our so-called lawmakers. This is, without saying, having a devastating impact on our quality of life. Its corroding everything we treasure and value as human beings. Its destroying our oceans, forests water resources, educational system, health care and most of all our democracy. So we should feel proud of the survivors demanding change but realize there is a long war ahead.Peter M. Paschke Port CharlotteEditor: I thought I had heard it all, but comparing Donald Trump to King David takes “rst prize. It is comparing one scoundrel to another. At least King David confessed his actions and sought Gods forgiveness. In Trumps own words: He never asks for forgiveness nor says he is sorry. He never found the need to. Folks who believe that Trumps favorite book is the Bible are the folks who fall for the old “nger under the nose trick. His favorite passage: TwoŽ Corinthians! Duh!John Marshall EnglewoodEditor: The Incompetent in ChiefŽ in Washington, D.C., just announced that he wants to offer bonuses to teachers who will be armed in the class room? Has he even further lost his mind? Why doesnt he just announce to the world that he is in the pocket of the NRA on a full-time basis? What would Las Vegas have been like had a few guns had been in the audience. Everyone shooting at everyone else. I think of the teachers I had in school and shudder to think of any of them with guns. Now we will have teachers shooting at teachers, and at students? I am a gun owner. I own collectible guns and modern guns, and support the Second Amendment, but I refuse to join the NRA, even though I receive letters ever month offering membership. Our congressmen and now this so-called presidentŽ are in the pocket of the NRA, and little more that puppets dancing to its tune. When will we as voters have the intestinal fortitude to stand up and demand the parties run and then vote for Wait for Braves … one more yearIt came as a disappointment when the Atlanta Braves announced one month ago they would delay their move to a new ballpark in West Villages-North Port until 2020, a year behind schedule. Or, to save face and dip their toes in the Gulf waters, that theyd likely play a single game „ the “nal game „ of the 2019 Grapefruit League season in their new North Port park. One and done, until the next season. Disappointing. Of course. The announcement seemed an acknowledgment that, from the outset, the construction schedule was extremely ambitious. Of“cials from the Braves organization, Sarasota County and the city of North Port celebrated the of“cial groundbreaking last October. Just before that, Sarasota-based Tandem Construction had taken over as contractor from an Atlanta “rm. An unfortunate hiccup. And with a 14-month construction schedule, all hiccups were magni“ed. The result is the Braves will play another year of home games at ESPNs Wide World of Sports complex at the Walt Disney World Resort in Orlando „ minus, perhaps, the one game. When they arrive here they will “nd a new $100 million sports complex with 6,500 “xed seats and another 2,500 general admission and berm spots. Plus six and a half practice “elds and a 55,000-squarefoot clubhouse and “tness center. Plus a year-round sports academy. All in all, what we expect to be a jewel of a sports facility. All a fair distance from the Disney World facility „ and a far different recreational experience for Braves fans who make the trek south. In Orlando, spring training baseball competed with, or complemented, an extraordinary variety of theme parks and related developments. It was a crowded “eld „ not only with recreational alternatives, but larger crowds and more traf“c. Here, we have Gulf beaches and a slower pace. And other teams nearby. As a Page 1 story today notes, a big draw was our proximity to other Grapefruit League home parks: The Rays in Port Charlotte, the Orioles in Sarasota, the Red Sox and Twins in Lee County and the Pirates in Bradenton. Others along the coast to the north. Wait til the very end of next year, hopefully, and then til the following year before the home stretch begins. For 30 years, possibly more. By 2050, we wont recall the early disappointment. be able do it?Ž Her cryptic response: One troubled student?Ž That response reminded me of my initial teaching experience. I had two in the seventh grade and the same two in eighth grade. One had his father accompany him to school one day to beat him with a baseball bat on site awaiting my negative report.Ž I realized then we certify doctors. We certify teachers. One deals with the body; the other with the mind. We do not certify parents. One student went on to prison. The other was killed in a gang war. Unfortunately, the school district did not have “nancial resources to provide professional support services for such required remediation. Interesting to note in a recent polling in Charlotte County, school administrators and teachers ranked very high to expend anticipated referendum-motivated funds to provide additional guidance counselors and social workers. It would appear this one strategy. remediating mental and social behaviors would earn the support of a community concerned about its quality of life.Norm Goldman Punta GordaFinally, the NRA makes it easy to choose who to vote for. Any candidate rated A or A-plus by the NRA is a paid agent of the corrupt NRA. Until our legislators develop some backbone and just say no to their money, nothing will change. See you at the polls and God bless America.Ted Mottola Cape Hazepoliticians who will stand for the will of the people not the will of the lobbyist who supply the most money. We have the best political system in the world, but it is still riddled with problems. As has been said, We have the best politician money can buy.Ž Sam Harris Punta GordaEditor: I noticed you printed a letter writer who writes you have denied her rights to free speech by not printing her whole letter to the editor. Whoa there, Pilgrim. You, as editor of the newspaper, also have freedom of speech rights. You also have freedom of the press, giving you more or less the right to print what you wish, or not to print at all. She seems to think her rights supersedes your rights. The Sun is a mighty “ne newspaper and you should never print anything you do not wish to print. The way I see things, you have the right to print anything you wish as long as you do not tell a lie, print untrue news. If you print anything I dont like, I tend to just skip that part. This I do when talking with someone or listening to speeches, talks, programs. By the way, I do know that you have the right to print this letter or not to print it. Im not sure if you have the right to change any part of this letter before printing it, unless you clearly print that part of my letter was changed by you. Of course you may delete parts of this letter as long as that deletion does not change the meaning or intent of the letter. Do not give up your rights.Bill Timm North PortAnother view of speech freedomsCORRECTIONA letter to the editor in Tuesdays Sun was incorrect. The Peter J. Shanks Charlotte County Marine Corps League Detachment 756 is at full capacity and still meeting regularly. Feral hogs are non-native nuisance animals that ravage open land throughout Southwest Florida. They eat plants and smaller animals. They root in the ground, leaving huge ruts and damaging the environment. Thats why governments have eradication programs to rid public land of as many of the wild animals as possible. Not pretty, but necessary. On a recent Sunday morning, a helicopter ”ew above the 46,000acre Charlotte Harbor Preserve State Park. Inside was a sniper shooting wild hogs from the sky. As one local resident told the Sun later, the scene she saw was like something rom the movie, Apocalypse Now.Ž Cue the Valkyries!Ž Yikes! The chopper-shoot was part of the U.S. Department of Agricultures Feral Swine program, contracted through state park system. Trapping hadnt worked very well. The agency thought aerial shooting was safer than ground shooting. Maybe this is the safest and most ef“cient way to kill these brutes. Were no experts. But we can say this: Apparently, no one warned the Charlotte County Sheriffs Of“ce or the people in local neighborhood beforehand. So what were people to think? Well be looking for the public alert notice next time, if theres a next time.Chopper alert: Yes, please alert

PAGE 7

The Sun /Thursday, March 1, 2018 www.yoursun.com E/N/C Page 7 VIEWPOINT LETTERS TO THE EDITORDreamers have had chance for citizenshipEditor: In response to give dreamersŽ shot at citizenship So-called dreamers have had every chance to become a citizen of the USA, just as your grandfather did when he came from Germany. They opted not to. Why should we just give them citizenship if theyre not willing to earn it, as our grandfathers did.Sue Burke North PortA few weeks before the school shooting in Parkland, Fla., Democratic Rep. Henry Cuellar (Texas) invited a special guest to attend the State of the Union address: Stephen Willeford, the hero who just months earlier had stopped a mass shooter at the First Baptist Church in Sutherland Springs, Tex. An ordinary citizen who heard the shots from his home across the street, Willeford grabbed his weapon, ran to the scene barefoot (knowing every second he delayed could mean another life lost) and exchanged “re with the gunman, wounding him in the leg and torso. When the killer jumped into his vehicle to escape, Willeford stopped a passing vehicle and followed in hot pursuit until the shooter crashed his car and shot himself in the head. Willeford says hes not a hero. Im no brave man. I was terri“ed,Ž he said after the shooting. But, he added, I was there when nobody else was.Ž Thank God he was. Heres something else you need to know about Willeford. First, he is a longtime National Ri”e Association instructor; it was his NRA training that allowed him to subdue the shooter. Second, the weapon he used to stop the killing spree in Sutherland Springs was an AR-15 „ the very weapon gun-control advocates now want to ban. Without an AR-15, he says, he might not have stopped the killer. If I had run out of the house with a pistol and faced a bulletproof vest and Kevlar and helmets, it might have been futile,Ž he said. Because of his weapon, his training and his courage, countless lives were probably saved. They could have used a Stephen Willeford in Parkland. Keep his story in mind as you watch the current movement to boycott the NRA and ban so-called assault weapons. In the wake of the Parkland shooting at least a dozen companies „ including United Airlines, Delta, Best Western and First National Bank of Omaha „ have joined the NRA boycott. Chubb Limited insurance even announced it would cancel a program, NRA Carry Guard,Ž which provided insurance for NRA members who faced lawsuits for using their weapons in self-defense. When companies do this, they are not boycotting lobbyists in Washington; they are boycotting upstanding citizens such as Willeford. He and his fellow gun owners deserve better. The NRA is a grassroots organization made up of millions of decent, patriotic Americans who believe that guns in the hands of law-abiding citizens make our country safer, not more dangerous. To suggest that it is responsible for what happened in Parkland is obscene. Police of“cers were called to shooter Nikolas Cruzs house on 39 separate occasions since 2010. The FBI was warned about the shooter in January and failed to adhere to its own procedures to follow up. An armed sheriffs deputy was on the scene at the shooting, but he failed to act. And yet somehow the NRA is at fault? Please. The NRA is far from perfect. Ive criticized the NRA leaderships resistance to legislation banning bump stocks.Ž And there is nothing sacrosanct about the age of 18 for buying certain guns (or voting for that matter). But NRA members have done more to prevent gun deaths, and promote “rearms safety, than any other citizens association in the country. When Democrats respond to shootings like the one in Parkland by demonizing the NRA and calling for a ban on weapons such as the AR-15 that are critical to Americans right to self-defense, they send a clear and unmistakable message to millions of gun owners across the country: We dont respect you or your gun rights. This makes it harder to reach bipartisan agreement on solutions that could improve public safety without threatening the fundamental constitutional right of Americans to keep and bear arms. We all want to keep guns out of the hands of mentally unstable people such as Nikolas Cruz. But we should all want to keep guns in the hands of responsible citizens such as Stephen Willeford. Thats not the case today. Willeford deserves a medal, not a boycott. If corporate America cant “gure that out and continues capitulating to the NRA boycott movement, maybe it is time for gun owners to boycott them. Marc A. Thiessen is a Washington Post columnist.Attacking NRA is attacking everyday Americans Marc A. Thiessen Editor: Retiring Rep. Thomas Rooney was scheduled Feb. 20 to attend a meeting of the Sarasota County Republican Party in Nokomis. Indivisible groups from Venice, Englewood and the Port Charlotte/Punta Gorda area elected to politely greet the congressman when he came to the event respectfully ask that he hold a town hall meeting. A similar strategy was effective a year ago and resulted in Rooney holding a town hall in Englewood. The meeting was well attended and gave constituents a chance to discuss areas of concern such as health care and the Russia investigation. According to an ABC-7 report from Sarasota, the secretary of the Sarasota Republican party was quoted as saying Congressman Rooney canceled his attendance because he was concerned that the Indivisible groups would cause violence. The Indivisible groups involved have requested that Rep. Rooney clarify his comments or that he disavow them. As of Feb. 22, Rep. Rooney has not responded to this request. The Indivisible movement was started after the election of Donald Trump to oppose policies and actions which are in opposition to the highest values of America. The movement goes to great pains to be respectful and peaceful, while presenting their views. Rep. Rooney served our country in the military and has been an elected of“cial for 10 years. It is hard to imagine he would duck out of a planned, event because of unfounded rumors of possible violence. He needs to let us know what really happened.Bill Welsch Punta GordaRep. Rooney: Please tell truthEditor: The school shooting in Parkland was a terrible tragedy, but this is not a gun issue, this is about protecting children from evil, pure and simple. Airports have security, buildings have armed security, but not our schools? What is wrong with this picture? Schools should have metal detectors and armed police officers or security guards to stop someone from entering a gun free zone. All of the gun laws in the world will not stop evil. If someone wants an assault weapon or semi-automatic they can buy them illegally just like they buy drugs. The fact is there are millions of guns out there and if they passed a law today to remove all the guns from everybody only the law-abiding people would turn their guns in. People are protesting against guns, the NRA, and the president when they should be protesting against the FBI who was aware of the shooters intent but did nothing. They have even admitted that protocol was not followed. The FBI has been influenced by liberal politicians for the last eight years and some of the higher-ups in the FBI have shown a liberal bias. Perhaps they are too busy spying on the Republicans to go after the real criminals. If they had been doing their job 17 people would still be alive today. There are no right or wrong answers but as soon as they secure schools and protect the children, that would be a start. Linda Fellin EnglewoodMore gun laws wont stop evilEditor: I must take exception with the letter, Dont fall for tax cuts.Ž The writer states that 2017 stock market growth was the same as 2016. Facts tend to differ. Wage growth has picked up over 2009-2016. Remember 2009 was coming off a recession year and 2016 was a slow growth year. Employment in manufacturing job growth is outpacing the 15 prior years. These are the good paying jobs we were told would never come back. The economy is something that rides on emotion as well as government policies. The reduction in regulation, the positive dialogue about business, and a pro-business administration all help the economy grow. This is a signi“cant difference from the last eight years. Now to these crumbsŽ that the Dems are talking about. Over 3 million people so far have got a bonus or a raise. Some got both. The writer derides this as a stunt only. Its never enough, even as more companies announce more bonuses and raises. The tax cut, remember, just into effect. More companies plan expansion in our country, meaning more jobs, more opportunity. Now if we can get the Democrats to help with solving the illegal immigrant problem it will be a great 2018.Je C. Gruber North PortMore expansion, more opportunityEditor: Parking in Florida in general is not existent in the typical store, restaurant, public place. There is one exception that needs to be mentioned, that places of worship have ample parking for all their services that include the most attended ones (Christmas, Easter and all other high holy days). If I go to someplace of interest and there is little or no parking I will cross that off my list of places to go and dont go there. I consider myself entitled to a parking space without a two-thirds block walk. The walk at most times of the year tend to work up a sweat or give you an opportunity to experience a Florida shower. I think Laishley Park is the most hopeless place to attempt to go. Parking is non-existent for the capacity of people that need to park to attend any of them. Then you expect people to visit the Wall whom a majority of them are old and some handicapped so a long walk is out of the question. Shame on the city for their example of providing inadequate parking for their parks. If they are not aware of the average age in Punta Gorda they should study up. Maybe a lesson from the heavensŽ will show the way to solve parking problems instead of saying thats the way it is. Nice kickoff for the new brandedŽ city.Peter Thibeault Punta GordaNot enough parking in Punta GordaEditor: When I “rst visited Punta Gorda in 2001, downtown was shabby. Of only three eateries, one was closed for health reasons. Hurricane Charley brought death and destruction followed by a boom with desirable new amenities. But the peak was around 2013-2014, when it was named the best small city in America. Since then, traf“c has doubled but city leaders are bent on more tourism and resident growth anyway, simultaneously reducing a waterfront parks appeal (Gilchrist) with yet another restaurant to wipe out free music plus more parking but no restroom. Autonomous cars will worsen traf“c. Now I drive from home to shop, then drive back. With autonomous cars, a vehicle must drive to my home, then drive me to shop, then drive me home, then return to its home. Pave over paradise? It already may be too late. Listen up, elected leaders, planners and builders, before that happens. Another drought is emerging as I write this. Highs in the 90s begin earlier, no rain is in the 10-day forecast, and wind threatens to turn Charlotte County from sub-tropics to semi-desert. Yet rising water levels around us mean If the next tropical storm or hurricane brings higher storm surge, serious ”ooding could occur too. Politicians may debate the causes of rapid climate change until they drop, but that misses the point. Its happening and we all need to focus on dealing with it rather than ignoring it in favor of building more, making money, and pretending its still 1962.Jack Thomas Punta GordaWe cant pretend its still 1963Editor: The Sunseeker resort development has been fast-tracked. They proposed a huge waterfront development that does not conform with our master plan or local zoning rules. They easily obtained changes and exemptions that shredded the very concept of local controls. Emboldened, they then proposed annexing public property from Live Oak Park to construct a parking structure, and a signi“cant expansion immediately east of their compound. The CharHarbor CRA recommended against those last sweeteners for the Sunseeker deal. That caused a problem for the County Commissioners, who have proposed a “x that would authorize County Administrator Ray Sandrock to act on behalf of the CharHarbor CRA to take necessary steps to close pending or future transactionsŽ in order (to) facilitate development. That is bad. That is a clear end-run around the CRA. We must learn who proposed that, and who votes for it. I hope we voters will respond appropriately. Our county commissioners are not property developers speculating with endless taxpayer money. They clearly learned the wrong lesson from the Murdock “asco.Ken Miller Harbor HeightsAn end-run around CRA 941-234-3420 www.susanrbrooksdds.com General Dentistry Implants € Cosmetic € Nitrous Oxide € Dentures & One Day Repair € Laser Periodontal Therapy 3440 Conway Blvd. #2A (Behind Post Office) € Port Charlotte DR. SUSAN R. BROOKS Seniors are our Specialty NEW LOW COST DENTURES! HAVING A HARD TIME CHEWING? adno=50527472 adno=50531664 W ESTCHESTER G OLD W ESTCHESTER G OLD & D IAMONDS & D IAMONDS L ET U S R OCK Y OUR W ORLD Ž L ET U S R OCK Y OUR W ORLD Ž We buy and sell diamonds, gold, silver, coins, Rolex and vintage jewelry Port Charlotte € 941-625-0666 Joseph H. Farag, D.M.D. 3441 Conway Blvd, Port Charlotte (941) 764-9555 www.drfarag.com Now Accepting New Patients Laser Gum Therapy Dr. Farag provides the ONLY FDA Approved Laser Gum Therapy for Periodontal Diseases. The 1 st Dentist in Charlotte County to Provide Patients with Laser Gum Therapy! Laser Gum Therapy Less Pain and Discomfort than the Traditional Alternatives. NOT ALL LASERS ARE CREATED EQUAL! adno=50527493 B E S T I N BEST IN H E A R I N G C A R E HEARING CARE ( 9 4 1 ) 5 0 5 0 4 0 0 (941) 505-0400 B E S T O F C H A R L O T T E B EST OF C HARLOTTE T H E L A S T 1 4 Y E A R S THE L AST 14 Y EARS Ricardo Gauthier, Au.D. Doctor of Audiology 100 Madrid Blvd., Suite #214 Punta Gorda, FL 33950 www.harboraudiology.net adno=50527489

PAGE 8

Page 8 E/N/C www.yoursun.com The Sun / Thursday, March 1, 2018 LOCAL/REGIONAL NEWS Look for a third crossword in The News Wire section. To view todays legal notices and more visit, www.oridapublicnotices.com To view todays legal notices and more visit, www.oridapublicnotices.com 3000 NOTICES 3112 FICTITIOUS NAME 03/01/2018 Notice Under Fictitious Name Law Pursuant to Section 865.09, Florida Statutes NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitious name of BUILDERS CHOICE CONSTRUCTION CLEANING located at 10205 Burnt Store Rd. #74 in the County of Charlotte in the City of Punta Gorda Florida 33950 intends to register the said name with the Division of Corpo rations of the Florida Department of State, Tallahassee, Florida. Dated at Punta Gorda Florida, this 21st day of February, 2018. Mary Lynn Narber Publish March 1, 2018 110833 3553561 Notice Under Fictitious Name Law Pursuant to Section 865.09, Florida Statutes NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitious name of GARROD DRYWALL & CONSTRUCTION INC. located at 4271 James Street in the County of Charlotte in the City of Port Charlotte Florida 33980 intends to register the said name with the Division of Corporations of the Florida Department of S tate, Tallahassee, Florida. Dated at Port Charlotte Florida, this 27th day of February, 2018. Garrod Drywall & Constuction Inc. Publish March 1, 2018 110833 3553897 NOTICE OF INTENT TO REGISTER FICTITIOUS NAME Notice is hereby given that East Marion Avenue Church of Christ, Inc. intends to register with the Secretary of the State of Florida, as required by Section 865.09, Florida Statutes the fictitious name of Punta Gorda Church of Christ, for the purpose of doing business at 2300 Taylor Rd., Punta Gorda, FL 33950. Any inquiries concerning this intention should be directed to Sara Castro, Esquire, Farr, Farr, Emerich, Hackett, Carr and Holmes, P.A., 99 Nesbit Street, Punta Gorda, Florida 33950. Publish: March 1, 2018 114849 3553567 N ot i ce U n d er Fictitious Name Law Pursuant to Section 865.09, Florida Statutes NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitious name of SPEED JUNKIES located at 18063 DUBLIN AVE. in the County of Charlotte in the City of Punta Gorda Florida 33948 intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. Dated at Punta Gorda Florida, this 26th day of February, 2018. Hand Made or Death Inc. Publish March 1, 2018 110833 3553796 3114 INVITATION TO BID INVITATI O N F O R BID Sealed Bids will be received by the City of Punta Gorda, Procuremen t Office, 126 Harvey St, Punta Gorda, FL, 33950 until 3:00 P.M. on March 13, 2018 for Solicitation #F2017116/MAR SEAWALLS/EOC/4 Rebid F2017109 EMERGENCY RE PLACEMENT OF SEAWALLS, LO CATED IN BURNT STORE ISLES AND THE HARBORWALK, WHICH WERE DAMAGED DURING HURRI CANE IRMA AND ANY SUBSE QUENT FEMA REIMBURSEMEN T ELIGBLE STORM EVENTS UNTIL ALL WORK IS COMPLETED. Location for the opening is City Hall A nnex, 2 nd Floor, 126 Harvey Street, Punta Gorda, FL 33950. Solicitation information, including documents, is available on the Citys website at www.pgorda.com or call (941) 575-3366 In accordance with the Americans with Disabilities Act and Florida Statute 286.26 the location of meetings related to this solicitation is accessible to persons with disabilities. If you are a person with disability who needs any accommodation in order to participate in this meeting, you are entitled, at no cost to you, to the provision of certain assistance. Interpreters for the hearing impaired (TTY 941-575-5013) or non-English speaking citizens and any other special accommodations can be requested by contacting 3114 INVITATION TO BID the Human Resources Manager/Non-Discrimination Coor dinator whose address is 326 W. Marion Avenue, Punta Gorda, FL 33950, whose telephone number is (941) 575-3308, and whose email address is humres@pgorda.us, at least two (2) calendars days prior to the meeting. / s/ Marian Pace, CPPO, CPPB Procurement Manager Publish: March 1, 2018 102469 3554271 3119 NOTICE OF AUCTION Notice o f Public Auction 3/19/2018 8:00AM at 5136 Duncan Rd Punta Gorda FL 2004 Chevrolet 1GCEK19T44E346368 2003 Toyota 4T1BE32K23U661080 Publish: 03/01/2018 302790 3553721 3126 NOTICE OF MEETING PUBLI C N O TI C E Holiday Park, Park and Recreation District has scheduled a Regular Meeting for March 8th, 2018, at 7:00 pm at Phase 1, in the Main Hall, located at 5401 Holiday Park Blvd., North Port, FL 34287. PUBLISH: March 1, 2018 150177 3553780 3130 NOTICE OF SALE N O TI C E O F PUBLI C S ALE: CLUNE'S AUTO BODY INC. gives Notice of Foreclosure of Lien and intent to sell these vehicles on 03/13/2018, 08:00 am at 23415 JANICE AVE PT CHAR LOTTE, FL 33980-5405, pursuant to subsection 713.78 of the Florida Statutes. CLUNE'S AUTO BODY INC. reserves the right to accept or reject any and/or all bids. 2FMZA50491BB40712 2001 FORD Publish: March 1, 2018 277163 3475288 NOTICE OF PUBLIC SALE : A -1 TOW SERVICE LLC. gives Notice of Foreclosure of Lien and in tent to sell these vehicles on 03/15/2018, 12:00 pm at 2021 TAMIAMI TRL PUNTA GORDA, FL 33950-5919, pursuant to subsection 713.78 of the Florida Statutes. A-1 TOW SERVICE LLC. reserves the right to accept or rej ect any and/or all bids. 1FMZU32X8XUB67728 1999 FORD 1FMZU34E8XZB84107 1999 FORD 1GNCS18W02K119994 2002 CHEVROLET 1J4FX58S5TC397291 1996 JEEP 4T1BE46K67U683380 2007 TOYOTA JH2PE05357M508817 2007 Honda KNADN5A36D6196616 2013 KIA KNDJD733835096314 2003 KIA Publish: March 1, 2018 380480 3543211 Seizethesales withClassified! 3138 OTHER NOTICES DEPARTMENT O F H O MELAND SECURITY FEDERAL EMERGENCY MANAGEMENT AGENCY Proposed Flood Hazard Determinations for the City of Punta Gorda, Charlotte County, Florida, Case No. 18-041510P. The Department of Homeland Securitys Federal Emergency Management Agenc y (FEMA) solicits technical information or comments on proposed flood hazard determinations for the Flood Insurance Rate Map (FIRM), and where applicable, the Flood Insurance Study (FIS) report for your community. These flood hazard determinations may include the addition or modification of Base Flood Elevations, base flood depths, Special Flood Haz ard Area boundaries or zone des ignations, or the regulatory floodway. The FIRM and, if appli cable, the FIS report have been re vised to reflect these flood hazard determinations through issuance of a Letter of Map Revision (LOMR), in accordance with Title 44, Part 65 of the Code of Federal Regulations. These determina tions are the basis for the flood plain management measures tha t your community is required to adopt or show evidence of having in effect to qualify or remain qual ified for participation in the Na tional Flood Insurance Program. For more information on the pro posed flood hazard determina tions and information on the statutory 90-day period provided for appeals, please visit FEMAs website a t www.fema.gov/plan/prevent/fhm / bfe, or call the FEMA Map Informa tion eXchange (FMIX) toll free at 1 877-FEMA MAP (1-877-336-2627). Publish: 02/22/18, 03/01/18 380796 3548918 Steelhorse Scavenger HuntThe Patriot Riders of America Chapter One Florida is hosting a Steelhorse Scavenger Hunt, with registration at 11 a.m., on March 10. It will begin and end at the American Legion Post 110, 3152 Harbor Blvd., Port Charlotte. All proceeds raised will be going to local veterans. Vendors, band, raf”es, food and prizes. Cost is $10 per rider and $5 per passenger. Meal tickets are $10 each. For more information, visit www. patriotridersofamerica. org.Buchan Airport Fly-InThe 12th annual Buchan Airport Fly-In is set for 9 a.m. to noon Saturday at Englewoods Buchan Airport, 1390 Old Englewood Road, Englewood. Enjoy breakfast under the tent and view vintage, experimental, homebuilt and general aviation aircraft. Watch the planes take off and land. Meet and greet aviators. Visit a variety of vendors. Entry is free. Breakfast is $6 and includes quiche, pastry, orange juice and coffee. Proceeds from the Fly-In support scholarships for Lemon Bay and Venice students For additional information, call Bill or Tina Bond at 941-478-4854.Legion Distributes PoppiesMembers of the American Legion Auxiliary Unit 113, Rotonda West, will distribute poppies on from 9 a.m. to 1 p.m. Friday at various locations in the Rotonda and Englewood area. The Auxiliary members will be at S tefanos Family Restaurant, Gulf Coast Tru-Value, Spinnaker Caf, Country Hound Restaurant, Racetrack Gas Station-Englewood. Also participating are the local golf courses in Rotonda, The Hills, The Links, Long Marsh and The Palms. The poppy has become a symbol of honoring the dead and assisting the living victims of war.Harmony ShowcaseThe Suncoast Statesmen will present Harmony Showcase 2018 at 7 p.m. Friday at St. Francis of Assisi Church Hall, 5265 Placida Road, Englewood. The Suncoast Statesmen Harmony Choir, under the direction of Dr. Ray Danley, and the St. Francis Choir will perform. Cost is a $10 donation. Riders dinnerAMVETS Post 312 hosts a dinner on March 3 that includes T-bone steak, baked potato, salad and dessert. Pre-sale is available until today for $12. For more information, call 941-429-5403. AMVETS Post 312 is at 7050 Chancellor Blvd., North Port.Art intakeThe North Port Art Center accepts art for its Styleish Garden PartyŽ from 10 a.m.-1 p.m. Saturday, March 3. The centerpiece of the exhibit are garden subjects such as ”owery pottery, glass, recycled art, decoration, sculpture or 3-D. The exhibit runs through March 30. A reception is set for March 16. The art center is at 5950 Sam Shapos Way. For more information, call 941-423-6460 between 9:30 a.m.-2:30 p.m. Monday through Friday. NEWS BRIEFS

PAGE 9

The Sun /Thursday, March 1, 2018 www.yoursun.com E/N/C Page 9 LOCAL/REGIONAL NEWSThe pedestrian killed in a Charlotte County crash Saturday evening has been identi“ed as 66-year-old Edwin Pickrell, of North Port. Pickrell was walking in the northbound lane of Taylor Road near the intersection of Jones Loop Road just before 11 p.m. He was not wearing re”ective clothing and was struck by a 2002 Cadillac driven Joyce Denice Wilson, 36, of Punta Gorda, according to a press release from the Florida Highway Patrol. Pickrell was propelled onto the passenger side windshield before falling onto the grass shoulder. He was pronounced dead at the scene. The Charlotte County Sheriffs Office reported the following arrests: € Erica Jeanette Johnson, 38, 15400 block of Lime Drive, Punta Gorda. Charges: possession of not more than 20 grams of marijuana and possession of drug paraphernalia. Bond: $6,000. € Aaron Richard Partridge, 46, of Luther Road, Punta Gorda. Charges: failure to have motor vehicle liability insurance, failure to register motor vehicle and out of county warrant. Bond: $4,000. € Joshua Shane Crider, 37, 600 block of Eiffel Terrace, Port Charlotte. Charges: battery, burglary with assault or battery and possession of a harmful new legend drug without a prescription. Bond: $108,000. € Kelley Elizabeth Stone, 32, 1500 block of Harbor Blvd., Port Charlotte. Charges: false ID given to law enforcement officer, delivering no more than 20 grams of marijuana and possession of drug paraphernalia. Bond: $7,500. € Patrick Timothy Clark, 57, 7100 block of Crock Ave., North Port. Charge: violation of condition of pretrial release. Bond: $10,000. € Jojo Simon Haziza, 44, of Miami. Charges: possession of not more than 20 grams of marijuana and possession of drug paraphernalia. Bond: $5,000. € William Brent Edwards, 35, of Fort Myers. Charge: violation of probation. Bond: none. € Alexander Salemme, 33, of Fort Myers. Charges: knowingly driving while license suspended or revoked, possession of drug paraphernalia and possession of harmful new legend drug without a prescription. Bond: $9,000. € David Eldon Dodd, 56, of Bradenton. Charges: failure to appear and two underlying charges. Bond: none. € Kitty Marie Collins, 35, 5400 block of Swaying Palm Drive, Punta Gorda. Charge: battery. Bond: $2,000. € Kenneth Gene Stevens, 54, of Nottingham, Pennsylvania. Charge: battery. Bond: $2,500. € Carlos Alberto Pena, 42, 3000 block of Wyola Ave., North Port. Charge: DUI with serious bodily injury to another. Bond: $6,500. € Sherie Lee MacLeod, 47, 7000 block of Mineola Road, Englewood. Charge: municipal ordinance violation. Bond: none. The Sarasota County Sheriffs Office reported the following arrests: € Paul Fields, 27, 1200 block of Impala Road, North Port. Charge: Manatee County issued warrant for violation of pre-trial release for domestic violence. Bond: none. € Santiago Fragoso, 44, 21900 block of Cellini Ave., Port Charlotte. Charge: trespassing. Bond: $120. € Thomas Nestor Jr., 32, 400 block of Bayside Lane, Nokomis. Charge: carrying an unlicensed concealed weapon. Bond: $500. € Patrick Steiner, 25, 8600 block of Bumford Ave., North Port. Charge: probation violation (original charge: possession of a controlled substance without a prescription). Bond: none. € Matthew Turner, 42, 1300 block of Jupiter Road, Venice. Charge: probation violation (original charges: driving with a suspended license and possession of a controlled substance without a prescription). Bond: none. The North Port Police Department reported the following arrest: € John Mattos, 51, 2700 block of Maximo Road, North Port. Charges: hit and run and DUI and property damage. Bond: $620. „ Compiled by Lauren Coffey and Anne Easker 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.Pedestrian identified in fatal crash ConversationsA conversation group meets Thursdays from 10 a.m. to 11:30 a.m. at the North Port Library in the Juliano Room, 13800 Tamiami Trail. The group discusses world and local events and news. It also discusses also discuss sports, movies or books. It is moderated by Pat Petersmark of Chat with PatŽ heard Thursdays at 11 a.m. on WKDW97.5FM, KDWradio.com. For more information, call Pat Petersmark at 941-888-2810.Racial Monologues to be performedRacial Monologues, original stories written by local people about their encounters with people of a different race and/or their personal encounters with racism, will be performed at 5:30 p.m. on Monday, March 5, at the Mid-County Regional Library, 2050 Forrest Nelson Blvd., Port Charlotte. Sponsored by the Racial Justice Committee of the Unitarian Universalist Fellowship of Charlotte County, this event is open to the public. Information: Kay Azar, kayazar01@gmail.com.Car showThe next San Pedro Quarterly Car Show is set for Saturday, March 3, from 10 a.m.-2 p.m. with registration beginning at 9:30 a.m. It is open to all makes, models and years. It costs a donation of $10 for preregistered vehicles and $15 for registration on March 3. It will include a Pastors Choice Trophy and 20 Judges Choice trophies. It is free to the public for viewing and include music, a 50-50 drawing and food available for purchase. It will take place in conjunction with the San Pedro Community Festival during that weekend. For more information, call Steve at 941-423-6690.Orchids by Lemon BayThe Englewood Area Orchid Society presents Orchids by Lemon Bay,Ž a show and sale from 10 a.m. to 5 p.m. Friday and Saturday, March 2-3, in the Fellowship Hall of Englewood United Methodist Church, 700 E. Dearborn St. There will be more than 9,000 square feet of sale and exhibit space, which include retail orchids and supples, artwork, books, raffles, free information and professional advice. Admission is $4. For more information, visit www.EAOS.org. COMMUNITY NEWS BRIEFSNORTH PORT „ The outdoors took the top spot at the latest City Commission meeting. The North Port commissioners met Tuesday night for their meeting which included discussing a tree ordinance, an environmental advisory board and lighting for the Butler Park fields. All the commissioners were present except for Mayor Vanessa Carusone, who had a family emergency. The Environmental Advisory Board is one of a few boards the commission is working to create in order to better serve the community. After some language changes, the commissioners unanimously approved the board. Members on the board would present their ideas centering around preserving and protecting the environment, clean air and water quality and wildlife and habitat protection to the commission. Commissioners also focused in on one of the local outdoor spots: field three at Butler Park. The commissioners unanimously approved purchasing lights for the field, which is used by the North Port Huskies football team and adult Fusion soccer. It costs $205,000. There is the utilization, so its always important to know when we make these capital investments, we need a showing of utilization so were not putting money in to something we just think were going to use,Ž Vice Mayor Linda Yates said. When we see it growing in the community, then we can accommodate.Ž The commissioners will also go beyond the community and address their priorities with state legislators soon. The group whittled down its list to include a slew of new and previously discussed items, including the widening of Price Boulevard and River Road, promote legislation and funding for the opioids crisis, school safety and homelessness, and supporting funding to grants and other programs available to municipalities, including health care services. The next City Commission regular meeting will be held at 1 p.m. on Tuesday, March 6.Email: lcoffey@sun-herald.com North Port commissioners address environmentBy LAUREN COFFEY STAFF WRITER By Adrienne McKinney Senior Health Editor Imagine turning back the clock on your achy joints and muscles. Returning to the days before pain and discomfort kept you from doing the little things you used to take for granted. Things like working in your garden, playing with your grandkids and even a good nights sleep. Well, your days of living pill-to-pill could be over. An allnatural supplement by Optimum Life Labs called Joint Nirvana is now available in Florida and people are calling it theŽ joint and muscle pain vaccineŽ Big Pharma doesnt want you to know about. Ive tried every pain pill the doctor has ever prescribed me and Joint Nirvana is the only thing thats made the pain stop,Ž said Alberta, Canada resident Astrid Hansen whos been taking it daily for just 4 months.It Finds All Your Aches And PainsThe secret behind the success of this little pill is in the way it automaticallyŽ nds your achy joints and muscles. Its almost like it has a road map of your entire body and knows exactly where to go to deliver the most relief. Joint Nirvana is a special pill,Ž said Dr. Georgia Rodriguez, director of research at Optimum Life Labs. It nds the in ammation thats causing all your misery and delivers millions of tiny little building blocks. They put out the re and rebuild the damage youve done to your joints over decades of daily wear-andtear.ŽDecades Of Medical ResearchJoint Nirvana is based on the medical research conducted by Albuquerque orthopedic surgeon Dr. Lloyd Hurley over 20 years ago. In Dr. Hurleys groundbreaking one-year study, over 100 arthritis patients reported that their joint and muscle pain had almost disappeared after just a few weeks of taking a little-known sea mussel in supplement form. But the amazing results of Dr. Hurleys study didnt end there.Cartilage Damage ReversedFollow up x-rays of these same patients showed that the damage caused by arthritis did not get worse while they took the sea mussel supplement daily. In fact, the complete opposite happened. The x-rays Dr. Hurley took proved without a doubt that some of his patients were able to re-grow cartilage. A thing other doctors had told them was completely out of the question. Arthritis is considered incurable, the wear-and-tear of aging,Ž said Dr. Hurley, but evidence shows it can be reversed.ŽDrug Companies Dont Want You To KnowDr. Hurleys research does show arthritis can be stopped and reversed without the need of brutal and expensive surgeries that require months of painful rehab. Big Pharma and Big Medicine has known about Dr. Hurleys research for decades, its not a secret, but they turn a blind eye to it,Ž said Victor Urbina, CEO of Optimum Life Labs. Lets face it, theres too much money at risk for them to admit something like this could work. We took the medical knowledge Dr. Hurley accumulated over his 40-year career where he helped thousands of arthritis patients and put it in an easy-to-swallow pill,Ž continued Urbina. Every week we hear a new story of one of our customers nding real relief for the rst time. Thats something Big Pharma and Big Medicine cant ignore.ŽFully GuaranteedPeople who suffer debilitating joint and muscle pain want one thing, to nd relief. But most of them have resigned themselves to simply nding a way to manage the pain they currently have and hope it doesnt get worse. Joint Nirvana was formulated with its active sea mussel ingredient to do more than just mask and numb your pain the way over-the-counter and prescription pain pills do. Optimum Life Labs guarantees that it could give you real results if you give the millions of tiny building blocks it delivers time to rebuild your crumbling joints. We stand behind Joint Nirvana 1000%,Ž said Urbina. We know it works. Heres why. An 83-year-old customer of ours suffered from brutal muscle pain caused by spina bi da her whole life. She started taking Joint Nirvana and the pain completely disappeared. She called begging us to never stop making it.Ž But how can Optimum Life Labs guarantee it could work for you? They say its all in the research.Controlled Study Proves It, Doctor AgreesThe sea mussel Dr. Hurley tapped into and that Joint Nirvana uses has a long scienti c research history and an even longer history of real world use. A 1983 study by the Royal Melbourne Institute of Technology in Australia showed that in controlled tests it safely reduced almost all pain and in ammation. NSAIDs and aspirin only reduced it by half or less. The sea mussel is totally safe. It protects your stomach. Its nothing like NSAIDs and aspirin that destroy it,Ž said Dr. Georges M. Halpern. In the real world, the Maori tribes who live on the coasts of New Zealand have been eating the sea mussel as a regular part of their diet for centuries. When scientists from around the world studied the Maori they discovered that they had a much lower rate of arthritis than their New Zealand neighbors. They lived pain-free to a ripe old age. But why? The difference was in what they ate: the little sea mussel that Dr. Hurley prescribed his arthritic patients and that Optimum Life Labs has bottled in Joint Nirvana.Risk-Free TrialThrough a special arrangement with Optimum Life Labs, they have agreed to send you up to 5 free bottles of Joint Nirvana with your order. As a bonus, theyre also offering you a readers onlyŽ discount. This limited trial is 100% risk-free. If Joint Nirvana doesnt help you enjoy the activities you used to love without pain you wont pay a penny! (Except S&H) Youre covered by their 100% pain-relief guarantee for an entire year. So the only thing you have to lose is your pain. If youre still not convinced that Joint Nirvana could work for you, heres what real people who have tried it are saying.I Feel Better For First Time In 63 YearsI got 24 different things wrong with me, Joint Nirvana is whats made me feel better for the rst time in 63 years.Ž -Simone Phillips, Hampton, NHI Sleep Better At NightIve been sleeping better at night since I started taking Joint Nirvana, thank you!Ž -Daniel Rachelle, Pensacola, FLMy Knees No Longer HurtIve had my right knee and left shoulder replaced. Joint Nirvana is helping me avoid getting my left knee replaced too, Im con dent its working.Ž -Charlie Wilkes, Denver, COIll Never Be Without It AgainWhen I was born the doctors told my parents I wouldnt live one year. Ive lived in pain my whole life. Joint Nirvana is the only thing thats made the pain stop and Ive tried everything!Ž Astrid Hansen, Alberta, CanadaYoure A Ticking Time BombResearch shows youre a ticking time bomb. We are all going to develop arthritis. Its already inside us because achy joints are part of getting old. The question becomes, how bad will your arthritis be and how much will it ruin your life? You deserve to do everything you can to try to stop it in its tracks.How To Get Joint NirvanaNo prescription is needed to take advantage of this readers onlyŽ offer and its not available in stores. Because of limited availability in Florida, this offer expires in 24-hours. So please act fast.To request your risk-free trial and up to 5 free bottles pick up your phone and dial 1-800-817-0752. The rst 50 callers will receive a huge money saving discount. There is a full one year, no questions asked, 100% money back guarantee if youre not absolutely delighted because your pain is completely gone. Call now before this special introductory price goes up.THESE STATEMENTS HAVE NOT BEEN EVALUATED BY THE FDA. THIS PRODUCT IS NOT INTENDED TO DIAGNOSE, TREAT, CURE, OR PREVENT ANY DISEASE. RESULTS MAY VARY. Sea Mussel NSAIDs AspirinHow Much Joint Pain & Inflammation Did They Reduce?Source: Royal Melbourne Institute of Technology in Australia None Of It All Of It Half Of It Daniel Rachelle is pain free for the “ rst time in years. He credits a new supplement people are calling a vaccine for joint pain. Residents in pain are encouraged to “ nd out how they can get up to 5 bottles of the supplement for free.Florida Residents Urged to Get New Joint Pain VaccineIts the only thing thats ever worked,Ž say patients; Now you can get it for freeADVERTISEMENT ADNO=50531492 ADVER TI S EMENT R R Advertisement Advertisement Advertisement

PAGE 10

Page 10 E/N/C www.yoursun.com The Sun / Thursday, March 1, 2018 LOCAL/REGIONAL NEWSNORTH PORT „ Trees continue to grow throughout North Port but, for now, city commissioners are still working on the ramifications if someone were to try and cut down the natural amenities. The commissioners met on Tuesday night and discussed with staffers some small tweaks in the Tree Ordinance, which is found in the Unified Land Development Code. The code will eventually undergo an entire rewrite, but commissioners wanted to move forward on the trees. Theres so much stuff we want to look at, we cant just wait another year for the rewrite,Ž Commissioner Chris Hanks said. Commissioners and staff originally met in May 2017 for a workshop, which brought in-depth discussion and requests for changes. However, the two groups had a miscommunication and staff assumed the changes would happen during the overall rewrite. I hope that all of you understand its always my intent to meet the desire and direction of what the commission has come out with,Ž Neighborhood Development Services Director Scott Williams said. Ill take the hit on that. In the consensus we got where we talked about minor changes, now Im understanding, with the number of consensus, its not a minor change... it still is the intent to have these workshops and if there is minor changes we can submit, wed be more than happy to do that.Ž Now, commissioners are trying to get it back on track. Im glad I could put it back on the agenda,Ž Commissioner Debbie McDowell said, so we could get the air cleared and the wheels back in motion.Ž The city manager will schedule a public meeting to get residents feedback on the tree ordinance, which includes the fees for cutting trees down and how much land should be covered in trees. The commissioners preferred two public meetings be held, one in the morning and another at night, to give all residents a chance to attend. I think the reason we started off looking at the code ... I think we need to proceed (with) having the workshop as directed by the public, particularly on this tree ordinance,Ž Vice Mayor Linda Yates said. Because citizens have real concerns on it and, as it was identified, there were conflicts (with the tree code and other codes in the ULDC).Ž After the public meetings, staff and commission will reconvene to review what was said and again discuss their goals. The public meetings and subsequent commission workshop have not been scheduled yet, but the city manager was directed to do so as soon as possible.Email: lcoey@sun-herald.com Commissioners inch forward on tree rulesBy LAUREN COFFEY STAFF WRITER SUN PHOTO BY GARY ROBERTSSeveral pine trees dot the U.S. 41 median, north of Port Charlotte Boulevard.SARASOTA „ In response to the recent walkout organized by high school students across the state, the Sarasota County School District will take part in a student walk out March 14. In a news release from the district, the walkouts planned by students in conjunction with #NationalSchoolWalkout march, will be guided by teachers and staff. The marches across the state and country are being organized in response to the recent shooting at Marjory Stoneman Douglas High School in Parkland which left 17 dead and more than a dozen others injured. According to the district, of“cials want students to feel empowered and also allow staff to honor friends and colleagues affected by the shooting on Feb. 14. High school students will walk out at 10 a.m. on March 14 for 17 minutes, to honor the 17 lives lost. In the news release, Superintendent Todd Bowden said the district acknowledges many of the students and district employees want to pay tribute to those affected by the shooting in Parkland. Bowden said he knows students will plan thoughtful events during the 17 minutes of observation to remember the fallen and those in education affected by the tragedy. According to the district, another walkout, March for Your Lives, is scheduled for March 24 „ during spring break. There will be no planned observance for that walk. In EnglewoodLemon Bay High School principal Bob Bedford said he asked student leaders to tell him their plan for the March 14 walk out. All of the planning is being done by the students,Ž Bedford said adding he would like the walk out to be organized on campus at either in the courtyard, football “eld or the gym. Im proud of the initiative these students are taking and Im sure they will do a really good job.Ž Community News Editor Elaine AllenEmrich contributed to this article.Email: aherrera@sun-herald.comSarasota County OKs student walkouts By ALEXANDRA HERRERA STAFF WRITER We cannot guarantee when this oer will be repeated in the newspaper. Clip this oer and please call today!>> Choose from 4 bene“t levels up to $ 25,000 >> Rates lock-inŽ at the age you enroll never go up again! >> Call for your FREE all-by-mail enrollment packet! >> Call TOLL-FREE 1-844-505-5197Or enroll online at www.UnitedOmahaDirect.comNow, from United of Omaha Life Insurance Company and Companion Life Insurance Company...This is a solicitation of insurance, an agent (In OR & WA: producer) may contact you. These policies contain bene“ts, reductions, limitations, and exclusions to include a reduction in death bene“ts during the “rst two years of policy ownership. Policy Form ICC11L057P or state equivalent (in FL: 7722L-0505; in NY: 827Y-0505). Not available in all states. In NY, during the “rst two years, 110% of premiums will be paid. Website unavailable for NY residents. EASY WAY Whole Life Insurance is underwritten by United of Omaha Life Insurance Company, Omaha, NE 68175, which is licensed nationwide except NY. Life insurance policies issued in NY are underwritten by Comp anion Life Insurance Company, Hauppauge, NY 11788. Each company is responsible for its own “nancial and contractual obligations. *Age eligibility and bene“ts may vary by state. **In FL policy is renewable until age 121.AFN44167 Plus... Proceeds paid directly to your bene“ciary Builds cash value and is renewable up to age 100! ** ... Then automatically pays YOU full bene“t amount! Policy cannot be canceled … EVER … because of changes in health!Whole Life Insurance. Our graded death bene“t whole life insurance policy can be used to pay funeral costs, “nal medical expenses...or other monthly bills. You know how important it can be to help protect your family from unnecessary burdens after you pass away. Maybe your own parents or loved one did the same for you. OR, maybe they DIDNT and you sure wish they would have! The important thing is that, right now, you can make a decision that could help make a dif“cult time a little easier for your loved ones. Its a responsible, caring and affordable decision. And, right now, its something you can do with one simple phone call. You may have been putting off purchasing life insurance, but you dont have to wait another day. This offer is a great opportunity to help start protecting your family today. Why this policy? Why now? Are you between the ages of 45 and 8 5* ? Then this GUARANTEED ACCEPTANCE policy is for YOU!NO medical exam!NO health questions! Your aordable monthly rate will lock-inŽ at your enrollment age* ... $3,000.00Bene“t $5,000.00Bene“t $10,000.00Bene“t $25,000.00Bene“t Age 45-49 50-54 55-59 60-64 65-69 70-74 75-79 80-85 Male 10.45 11.50 14.20 17.20 20.50 27.40 37.00 50.50 Female 8.80 9.70 11.95 13.30 16.00 21.40 30.10 42.55 Male 16.75 18.50 23.00 28.00 33.50 45.00 61.00 83.50 Female 14.00 15.50 19.25 21.50 26.00 35.00 49.50 70.25 Male 32.50 36.00 45.00 55.00 66.00 89.00 121.00 166.00 Female 27.00 30.00 37.50 42.00 51.00 69.00 98.00 139.50 Male 79.75 88.50 111.00 136.00 163.50 221.00 301.00 413.50 Female 66.00 73.50 92.25 103.50 126.00 171.00 243.50 347.25 The rates above include a $12 annual policy fee.adno=50530990

PAGE 11

The Sun /Thursday, March 1, 2018 www.yoursun.com E/N/C Page 11 LOCAL/REGIONAL NEWS Accolades abounded for Ret. U.S. Navy Captain Roger E. Tetrault as he was recently inducted as the 10th member of the Military Heritage Museums Wall of Warriors in Punta Gorda. Praise for his military career and community involvement came from all quarters during a dinner at Twin Isles Country Club. But it was the honoree himself who riveted the audience with his personal story of life „ and near death „ in combat, and how astonishingly lucky I have been.Ž Sean OKeefe, former Secretary of the Navy and NASA Administrator, who is honorary chair of the museum, said he was proud to help celebrate Rogers service to the military and the community.Ž He said when Tetrault worked with him at NASA, he was an extraordinary source of insight and engagementŽ in working on projects relating to the International Space Station, the loss of the space shuttle Columbia and extending the life of the Hubble Telescope. He brought that same remarkable testimonyŽ to his naval combat career, where he never, ever, forgot where he was from.Ž Its the same case here in the community, OKeefe said, where he has become an amazing activist,Ž resulting in his founding, with his wife, Linda, the Peace River Botanical and Sculpture Garden east of Punta Gorda. Museum President Marilyn Smith-Mooney recounted her association with the Tetraults, citing Roger as a person who just doesnt quit,Ž adding, I cant think of anyone who has touched my life more than Roger and his wife.Ž Charlotte County Commissioner Chris Constance was on hand to read the boards proclamation citing Feb. 23 as Captain Roger Tetrault Day in the county, as was Gary Wein, Punta Gorda vice mayor, with a similar proclamation from City Council. Then it was Rogers turn at the mic. I am a warrior,Ž he said. I was trained as a warrior to “ght our nations battles, and I am proud to be included on the museums Wall of Warriors.Ž But, he said, he had a story to tell you of how astonishing lucky I have been, and about the lives of my family, and my friends who became warriors of this nation with me.Ž Roger recounted his youth in Hartford, Connecticut, as one of six boys, second-generation French-Canadian Americans in a family with never a dollar to spare.Ž Today, he said, they have college and masters degrees, adding, I seriously doubt that this result would have occurred if we had been born in any other country except America. To me, our freedoms here and the ability to be the best we can be are truly worth “ghting for.Ž Roger was accepted into the U.S. Naval Academy in 1959, part of the class of 1963. Fourteen of his classmates died in combat in Vietnam. Fourteen others died in the line of duty, including the loss of submarines Thresher and Scorpion. Two classmates were long-term prisoners of war. To me,Ž he said, my own personal achievements will always pale by comparison to the many acts of bravery and unique sacri“ces that were made by my close friends and classmates.Ž In 1966, as a Navy pilot, Roger crashed an A-1 Attack aircraft off the bow of the USS Midway, almost drowned and was rescued by a diver from a helicopter, yet, here I am today.Ž He was Of“cer of the Deck on the USS Turner Joy off the coast of North Vietnam. The ship took a direct hit, penetrating the afterdeck and exploding below. If the enemy round had hit the ships ammunition magazine „ it missed it by a few feet „ the ship would have been lost. Now,Ž Roger said, Im part of that aging cohort of Vietnam veterans. I live with a pacemaker, a metal hip, have had a recent stroke and even a few TIAsŽ. But, he said, I am very grateful to have lived a life where I have been a very small link in a great blue Navy chain. Wars always leave scars on those that serve, and on the families of those who dont come home. Freedom truly isnt free.Ž The Military Heritage Museum, the popular historic depository of veterans memorabilia, presently is quartered at Fishermens Village of West Marion Avenue in Punta Gorda. It is planning to move shortly to a new site, as yet undisclosed. Wall of Warriors inducts Capt. Roger TetraultBy BILL JONESSUN CORRESPONDENT SUN PHOTOS BY BILL JONES Military Heritage Museum board members Fred Buck ingham, left, and Gene Geronime, present Capt. Roger Tetrault, center, with his Wall of Warriors plaque at a dinner Friday at Twin Isles Country Club. U.S. Navy Ret. Roger Tetrault addresses the Wall of Warriors dinner in his honor at Twin Isles Country Club. Former Secretary of the Navy Sean OKeefe speaks in honor of Capt. Roger Tetrault at a Wall of Warriors dinner at Twin Isles Country Club. adno=717514 Where Shopping Makes Cents charlottecountychamber.org adno=50531117 adno=50531115 A Howard Alan EventArtFestival.com(561) 746-6615 or (941) 484-6722 17TH ANNUAL W Venice Ave in Venice, FL An Outdoor Art ShowMarch 3rd … 4th Sat./Sun. 10am … 5pmFree Admission A n O u t d d oo r A A r t S h h o w D O W N T O O O W N V E N I C E adno=54529737 adno=50531511 BURNT STORE PRESBYTERIAN CHURCHTHANK GOD ITS VARIETY PRESENTSƒTHE WOODSMEN QUARTET The Woodsmen Quartet is a Southern Gospel Group based in Batesville, IN. The Woodsmen have been traveling for 10 years spreading the Gospel of Jesus Christ.Friday, March 2, 20187:00PM (doors open at 6:15) Free (love o ering will be taken) Open seating (no tickets required) Take this opportunity to invite a friend or neighbor to this wonderful event.BURNT STORE PRESBYTERIAN CHURCH 11330 Burnt Store Road Punta Gorda, FL 33955-1402 phone: 941.639.0001 www.bspconline.org o ce@bspconline.orghave shared the platform with the best of gospel musicŽ their ministry has touched many livesŽ

PAGE 12

Page 12 www.yoursun.com The Sun / Thursday, March 1, 2018 LOCAL SPORTS LOCAL SPORTS BOYS BASKETBALL: Cape Coral 59, Lemon Bay 49ENGLEWOOD „ Time and time again this season, Lemon Bay boys basketball de“ed the odds and expectations. Starting with a 77-59 win over Monsignor Pace on Jan. 13, the then-7-6 Manta Rays would go on to win 13 of 14 games including winning a District Championship as a four seed over Cape Coral. But all good things must come to an end. Tuesday night, Lemon Bay fell apart in the fourth quarter as Cape Coral seized control of the game and held on for dear life in a 59-49 7A Regional semi“nal win for the Seahawks in front of a near-packed house at Lemon Bay High School. Coach Catanzarite looked at me after his “nal district game and said, This is going to be yours,Ž Lemon Bay coach Sean Huber said about taking over as head coach seven years ago. Right then, the immense pressure of “lling his shoes was on pretty fast. So I told myself if I were to “ll his shoes, Id have to have a plan and surround myself with people who believe in that plan and dont waver or stray off course. It was always my dream to take this group to the level that Id been at with coach Catanzarite, and I hope I made him proud.Ž Led by a squad of seven seniors that Huber has coached and mentored since middle school, the Manta Rays hardly had a dry eye to spare by the time they emerged from the locker room after Tuesdays season-ending defeat. After Cape Coral jumped out to a 34-27 halftime lead thanks in large part to three 3-pointers in the second quarter, the Manta Rays rallied back to take a 43-41 lead into the fourth quarter. However, once Michael Reid matched a Malik Kaba 3-pointer in the “rst 45 seconds of the fourth quarter, the Lemon Bay offense went stagnant. The Manta Rays couldnt score for the ensuing seven minutes as leading scorer Tyler Caron was temporarily forced to the bench with foul trouble. That 3-pointer by Reid would be the Manta Rays “nal basket, as the only other points Lemon Bay scored were three free-throws by Keegan Wyman in the “nal minute. The biggest thing is just defending their big men,Ž Cape Coral coach Brandon Sensor said. Everything goes through their big men, which is great for them, but its very hard to defend. We can match up with them, but I mean those guys are tough. Then when (Caron) was out of the game, hes one of their best players. I think there were three or four minutes left and we were up by four, so I thought lets just keep him out as long as we can. So we just stalled, and they started fouling and we made our free throws.Ž Seahawks leading scorer Harwin Francois made 6 of 8 free throws down the stretch as he helped Cape Coral stay in control of the lead. Together with center Bryan Markovich, the two big men combined for nine rebounds in the fourth quarter, which allowed the Seahawks to control the pace until the “nal whistle. Though Lemon Bays historic run comes to a close with a loss on its home court in front of the biggest crowd of the season, Huber said he thinks his team left a mark on their community for years to come. The expectations were always high, but now theres the belief that if you do things right, and you train hard and you resist all the temptations of being a teenage kid in this world, you can achieve great things,Ž Huber said of his teams success in 2018. There were people here tonight that I havent seen in 20 years. And that just speaks to where we are now as a program. I cant thank the fans enough. I was getting phone calls today from people asking if the game was sold out and where they could get tickets. The immense gravity of it all will sink in over the next coming days.ŽEmail: vportell@sun-herald.comCAPE CORAL 59, LEMON BAY 49Cape Coral 15 19 7 18 „ 59 Lemon Bay 16 11 16 6 „ 49 Cape Coral (59): Harwin Francois 13, Jonnathan Moreno 12, James Gibson 11, Kitchner Masson 11, Markovich 9, Kaba 3. Totals: 20(6) 13-19 59. Lemon Bay (49): Tyler Caron 15, Keegan Wyman 14, Reid 9, Wol 7, Morrill 2, Huber 2. Totals: 19(3) 8-9 49.Mantas run ends with regional semifinals loss By VINNIE PORTELLSPORTS WRITER Senior point guard Cade Huber directs the Manta Rays oense. PHOTOS BY TIM KERNKeegan Wyman gets free for a layup to get the Mantas on the board rst against Cape Coral. BOYS BASKETBALL: Riverdale 56, North Port 55NORTH PORT „ In the fourth battle between North Port and Riverdale High this season, the Raiders had just enough to edge the Bobcats, 5655, in a Class 8A-Region 3 semi“nal Tuesday night. In a back-and-forth contest, the Raiders made the plays down the stretch to end North Ports season one game short of the regional “nals. At the end, the Bobcats had a chance to send the game to overtime when Ben Via was fouled attempting a tying three-point shot with 2 seconds left. But Via missed the “rst of three free throws, then made the “nal two, leaving North Port one point short. North Port beat Riverdale for the district title ten days ago, and with leading scorer Bryan OBoyle returning to the lineup for the “rst time in four weeks appeared to have the momentum at the start of the fourth quarter. The Bobcats had a 46-41 lead early in the period, only to see the Raiders tie it up at 46-46 with 4:09 to go. We were in the position we wanted to be in,Ž North Port coach Ryan Power said. With two minutes to go we were up by one and I felt we had two poor possessions. We had a quick jump shot and a turnover. They were able to capitalize on it, which was actually the opposite of how it happened last time. We got a couple of stops and got some easy baskets to take the lead, and they did a real good job of “nishing at the free throw line to put us away.Ž Riverdales Joseph Ojeda made two foul shots to give the Raiders a 54-49 lead with 46 seconds to play. North Ports Ben Via was fouled with 29 seconds to go and made one free throw to close the gap to 54-50. The Bobcats then forced a turnover, and OBoyle nailed a three-pointer to make it 54-53 with 13.9 seconds remaining. Jacob Tracey was fouled and made both shots to give the Raiders a 56-53 lead with 12.7 seconds to play. North Port brought the ball down court and Via was fouled while attempting the tying three-point shot with 2 seconds left. Via missed the “rst of three free throws, but made the last two to cut the de“cit to 56-55. Then Tracey was fouled again on the inbounds play with 1 second to go and missed the foul shot, but North Port couldnt get a “nal shot off as time ran out on the Bobcats season. Via led the Bobcats with 21 points, while OBoyle added 11. I was nervous putting Bryan out there,Ž Power said. I didnt know if he was going to be tentative thinking about his ankle of he was going to completely not think about it. And he went out there and I think he got lost in the moment of the game and didnt even think about it. He gave us every ounce that he had. That kid had a great career at this school and will be remembered as one of the best players in North Port history.Ž Jacob Tracey led Riverdale with 20 points and Jadrien Tracey had 11 for the Raiders. North Port “nished its year with a 19-9 record.RIVERDALE 56, NORTH PORT 55Riverdale 8 18 13 17 56 North Port 14 12 15 14 55 Riverdale (56): Jacob Tracey 20, Jadrien Tracey 11, Joseph Ojeda. 10, Smith 4, Palmquist 4, Alexander 4, Rowe 2. Totals: 22(3), 9-13, 56. North Port (55): Ben Via 21, Bryan OBoyle 11, Dismukes 8, Gra 7, Cohen 6, Iriberren 2. Totals: 21(6), 7-14, 55.North Port falls short in semifinal By BRUCE ROBINSSUN CORRESPONDENT SUN PHOTO BY JOHN KERSTENNorth Ports Bryan OBoyle shoots a three pointer over Riverdales Nelson Smith on Tuesday night in North Port. SOFTBALL: Estero 5, Charlotte 1PUNTA GORDA „ You know the softball pitcher youre about to face is good when shes a sophomore and is already committed to play for the University of Alabama. Thats exactly what the Charlotte High School softball team faced Tuesday when Estero came to town, and she was every bit as good as advertised. Alex Salter pitched a three-hitter and struck out 12 as Estero handed Charlotte its “rst loss of the season by a score of 5-1 in a non-district contest. One night after Port Charlotte gave the Tarpons a real scare, Salter was a nightmare in pitching her AŽ game. She walked three, but two of Charlottes three hits were of the bunt variety and allowed one unearned run. Charlotte (6-1) knew it had to be perfect to beat Estero, but three errors wasnt going to get it donw, with two of them resulting in at least three runs for the Wildcats. Estero (5-1) opened the scoring in the third with back-to-back two-out doubles off Charlottes Laci Hendrickson by Katie Monzen and Riley Ennis, the latter giving the Wildcats a 1-0 lead. Estero added three in the fourth on back-to-back RBI singles from Lauren Hobbs and Monzen, and a botched rundown between third and home that made it 4-0 Estero. Charlotte got on the board in the fourth on a Savannah Jacobs bunt single, stolen base and a wild throw to third on a wild pitch that allowed her to score to make it 4-1. The momentum was short-lived as a leadoff error resulted in an RBI single by Paige Carroll to give Estero a 5-1 lead. Salter cruised to the point her out“eld could almost take a night off as only three balls went there all evening, one of which was an Abby Hayse double, the only solid hit all night for the Tarpons. Charlotte coach Greg Higgins said he was glad he faced a pitcher like Salter, and glad the girls showed up and had some success against her. I told the girls it was a 2-1 ballgame if not for the throwaway on the rundown, but we had three hits off her, which is better than Fort Myers, and we had a chance to get a couple more,Ž Higgins said. The girls showed up. I wanted them to show up against this team against one of the best pitchers in the country.Ž ESTERO 5, CHARLOTTE 1Estero 001 310 0 … 5 10 1 Charlotte 000 100 0 … 1 3 3 Alex Salter and Carly Campbell, Laci Hendrickson, Dylan Anthony (6) and Paige Thompson, Taylor Kirkus (6). WP: Salter (2-0) LP: Hendrickson (3-1). Top hitters: Katie Monzen (E) 2-4, 2B, run, RBI, Lauren Hobbs (E) 2-4, run, RBI. Records: Estero 5-1, Charlotte 6-1.Salter, Estero hand Charlotte first lossBy CHUCK BALLAROSUN CORRESPONDENT SUN PHOTO BY JENNIFER BRUNO Charlottes Savannah Jones steals second base before Estero can tag her out, during the Tarpons home game on Tuesday.

PAGE 13

The Sun /Thursday, March 1, 2018 www.yoursun.com E/N/C Page 13 STATE NEWS A new Quinnipiac University poll shows that Florida voters overwhelmingly support restoring the voting rights of convicted felons, an issue that will be on the November ballot. The survey shows that 67 percent favor the idea and 27 percent oppose it. The statewide poll was conducted Feb. 23-26 and has a margin of error of 3.6 percentage points. Every single party, gender, education, age and racial group supports this idea,Ž Quinnipiac said in a release. In another sign of widespread support for the issue, nearly all voters have already made up their minds, more than eight months before the election. Only 6 percent of voters surveyed said they didnt know or had no opinion about the issue. Here is how Quinnipiac framed the question in its poll: Do you support or oppose restoring voting rights to individuals who have committed a felony other than murder or sexual offense and completed their sentences?Ž The restoration of felons voting rights will appear as Amendment 4 on the general election ballot. U.S. District Judge Mark Walker in Tallahassee recently struck down Floridas vote restoration system as unconstitutional. Gov. Rick Scott and the three elected Cabinet members, all of whom are Republicans, changed the system, known as executive clemency, in 2011 to require all convicted felons to wait at least “ve years after completing their sentences before they can apply for the restoration of their rights. In a recent court “ling, the four of“cials said they should be able to revise the restoration system without any further direction from the courts. The next Cabinet meeting is scheduled for next Wednesday, March 7. The meeting agenda does not include any scheduled discussion of the issue. About 6 million people in the U.S. have been permanently stripped of their voting rights because of a felony conviction. About 1.5 million of them, or one-fourth of the total, are in Florida.Poll: Floridians strongly support voting rights for felonsBy STEVE BOUSQUETTIMES TALLAHASSEE BUREAU SHUTTERSTOCK PHOTO | HEADLINE NEWS FROM AROUND THE STATEMan killed when his motorcycle was hit by garbage truckLAKELAND (AP) „ Police say a Florida man was killed when a county Waste and Recycling truck rear-ended his motorcycle. Lakeland police spokesman Sgt. Gary Gross tells news outlets that Michael L. Dimezza was pronounced dead at the scene of the accident. The 53-year-old was rear-ended by the Polk County Waste and Recycling truck Tuesday. Police say Dimezza stopped his motorcycle for a traf“c light at an intersection. The garbage truck struck the back of the motorcycle, causing Dimezzas ejection. Dimezza was not wearing a helmet. The driver of the garbage truck wasnt injured, and no charges have been “led Tuesday. That person doesnt work for the county, but for FCC Environmental Services. FCCs Central Florida regional manager Charles Merkley says the company is conducting an internal investigation of the accident.University building evacuated after powder throwing stuntORLANDO (AP) „ A building at the University of Central Florida in Orlando has been evacuated after campus police say someone wearing a LeBron James Miami Heat basketball jersey stood up in a classroom and threw powder in the air. University police said in a statement posted Wednesday on Twitter that the Business Administration building was evacuated out of an abundance of caution.Ž In a video posted on Twitter, Police Chief Richard Beary said it appeared to be a stunt but they had to treat it as an emergency. Students are being asked to avoid the area. James, who now plays for the Cleveland Cavaliers, sometimes tosses chalk in the air in a pregame ritual. Police said theyre seeking a second person who was seen carrying two backpacks.Authorities: Man sets fire to several churches in FloridaSEMINOLE (AP) „ Authorities say a man whos responsible for starting “res at several Florida churches has been arrested. A Pinellas County Sheriffs Of“ce news release says 33-year-old Brody Allen Seiger was arrested on two counts of “rst-degree arson Tuesday. According to detectives, Seiger broke a window at the Universal Harmony Church in Seminole on Feb. 3. Authorities say he lit a doormat on “re and pushed it through the broken window of the church. Authorities say he broke a window at the Seminole United Methodist Church, poured gasoline through the window and ignited the gasoline. The churches were unoccupied at the time, and the “re caused minor damage. Detectives say Seiger admitted to setting the church “res and claimed he did it for God.Ž Its unclear if Seiger has a lawyer.Woman charged with shooting dog during argument with fiancTARPON SPRINGS (AP) „ Authorities say a Florida woman fatally shot her and her “ancs dog during an argument. The Tampa Bay Times reports that 27-year-old Giselle Taylor was arrested last week and charged with animal cruelty. Tarpon Springs police say Taylor got angry at her “anc because he wouldnt crack her back. An arrest report says she grabbed a 9mm handgun from the garage and loaded it. The report says Taylor told of“cers she intended to scare her “anc, but when she didnt get the response she wanted, she pointed the gun at their 2-year-old boxer and pulled the trigger. The bullet hit the dogs upper torso, killing it. Police say Taylor left the house but was arrested a short time later. Taylor is free on $5,000 bail. Jail records didnt list an attorney.Man pleads guilty to threatening to burn Muslim homeTAMPA (AP) „ A Florida man has pleaded guilty to threatening to burn down a Muslim familys new home. A U.S. Department of Justice news release says 59-year-old David Howard pleaded guilty in Tampa federal court Tuesday to threatening, intimidating and interfering with housing rights. He faces up to 10 years in prison. Court documents say a Muslim man and his wife were conducting the “nal walk-through of a Tampa home they had placed under contract in November 2016 when Howard approached the couple, the seller and their real estate agents. Howard reportedly told the couple they werent welcome and threatened to burn down the house. The Muslim couple left and cancelled the closing of the home purchase that was scheduled to take place the next day. Bald eagle dies after flying into power linesMARCO ISLAND (AP) „ Wildlife of“cials say a bald eagle died after ”ying into power lines in Florida. The Marco Island Nature Preserve and Bird Sanctuary posted on its Facebook page Tuesday that an adult male named Paleo died Sunday evening. The Florida Fish and Wildlife Conservation Commission was contacted to remove the body. The preserves female eagle, Calusa, has been seen in and out of the nest feeding her two eaglets. The eaglets are close to ”edging, and of“cials say theyll monitor all three eagles closely in the coming weeks. adno=54529090

PAGE 14

Page 14 E/N/C www.yoursun.com The Sun / Thursday, March 1, 2018 LOCAL/REGIONAL NEWS The members of the South Gulf Cove Yacht Club held their 10th annual Night at the Races recently in the SGC community center. Once again, there was a sellout crowd, with a couple different entries including a “eld of manatees, a “eld of ”amingos and a “eld of Hawaiian Hooters. Many of the clubs jockeys dress to impress, with several going to the extreme. Each jockey is assigned a lane number, and audience members toss 10 dice in a container. When the jockey number assigned is tossed, you move one space for each time your number is rolled. Throughout the evening their are many antics that unexpectedly happen. In the past, stable boys have had to clean up messes that horses leave on the track, horses have become injured or ill, and this year with the ”u so prevalent, many horses were given shots before the races. Its a great evening of fun watching 48 different jockeys perform. For more in-formation on the SGC Yacht Club, please visit www.sgcyc.com.South Gulf Cove Yacht Club races are hot to trot PHOTOS PROVIDEDA group of manatees line up at the start of their race. This heat includes, from left, Stan Judd, Maurice Price, Bill Boyle, Jo e Cooper and Charlie Kueck. Zebra Man Bill Boyle was the winner. The horse owners and trainers were concerned about the jockeys catching the u, so Charlie Kueck gave jockey Jim Gill a shot before his race. Bill Garrison holds the container of dice while Marianne Gorslewe tosses them. Inspecting the roll is Roger Eckereld. Bartenders for the evening were Dave Zembower, left, and Roger Eckereld. Flirty Flo (Ralph Young) tries to speak with the race promoter (Carmine Rossi) in an attempt to put the odds in his favor. Flirty Flo was a surprise entry for the Flamingals. Stable boy Jim Keibler keeps a close eye on all the entries for the evening races. Manatees, horses, amingos and Hawaiian ponies all stable together. adno=718737 adno=54531947

PAGE 15

OUR TOWN: OUTDOOR LIVING INSIDE: CLASSIFIEDS THURSDAY, MARCH 1, 2018 Running should be a lifelong activity. Approach it patiently and intelligently, and it will reward you for a long, long time.Ž „ Michael Sargent There are many bene“ts to running, which in part explains why it is one of the most popular and practiced sports worldwide. Running is not a panacea for everyone, and there certainly are risks, but for healthy individuals who run smart (in good shoes, practicing good form, stretching afterward, and not adding too many miles too fast), running can keep you happy and healthy for years to come. Running can help you lose weight. Indeed, running is a great form of cardio exercise, allowing you to burn extra calories. A study from the Medical College of Wisconsin and the V.A. Medical Center found that hard running on the treadmill burned an average of 705 to 865 calories in an hour. Running is good for the heart. Running is aerobic (with oxygen). And, according to research published in The American Journal of Cardiology, aerobic exercise (also called cardio) is very ef“cient and effective at improving your heart health. In addition to strengthening your heart and cardiovascular system, aerobic exercise improves circulation; increases energy; increases endurance; reduces stress, tension and anxiety; improves sleep; and reduces the risk of developing heart disease and diabetes. Running strengthens your bones. There have been a number of studies published on this topic, but lets just look at one. Published last year in the European Journal of Applied Physiology Research, researchers found that regular running can increase bone density, which may help prevent osteoporosis and other bone-related issues as we get older. This study examined the bone density of 203 10K to marathon distance runners along with 75 sedentary individuals, and found that the running group had much healthier bone density and stiffness than the sedentary group. What about the joints? Theres a common misconception that running destroys joints. However this doesnt Why take up running?RUN FOR YOUR LIFE BettySTAUGLERCOLUMNISTRUNNING | 17 My pup has been my road trip partner on several in-state and out-of-state adventures, and we were visiting Daytona Beach when I introduced him to boating and “shing. This popular Florida East Coast destination is famous for spring break, NASCAR and Bike Week, but is it dog-friendly? Absolutely! Although hounds cannot step on the destinations iconic beaches, there are plenty of paw-tastic activities. A couple of friends joined my mutt and me for a “shing trip with Capt. Rachael Reynolds of R&R Fishing Charters out of Adventure Yacht Harbor in Port Orange. Our half-day trip on the Halifax River yielded a nice haul of mangrove snapper and a pleasant afternoon on the water. It was the “rst time I have “shed from a pontoon boat, and the “rst time my dog has been around “sh. The boats ”at deck made it easy for him to waddle in his bright-orange personal ”otation device between bow and stern to check out each catch. The spaciousness of Capt. Rachaels pontoon is also ideal for families and can accommodate a wheelchair. Off the water, there were plenty of activities to keep Radcliffs tail wagging and me smiling. We walked through Riverfront Park in Daytona Beachs historic downtown which parallels the Halifax River and paid respects to the citys most beloved hound, Brownie the Town Dog. In 1940, a sandy-brown street dog wandered into a taxi cab of“ce and captured the communitys heart. For 14 years, the street dog named Brownie walked the streets of Daytona Beach, becoming a local celebrity. Some believed he had magical powers. People said when they felt down or ill, sitting with Brownie made them feel better. The dog had a bank account with enough funds to care for him and pay for his annual license. The city always issued him dog license number one. When Brownie was seen limping along the streets, Dogs doing Daytona PHOTOS BY JENNIFER HUBER/SOLOTRAVELGIRL.COMRadcli on the pontoon. Paying respects to Brownie the Town Dog. Radcli inspects a mangrove snapper while shing with Capt. Rachel Reynolds. Jennifer A.HUBERCOLUMNISTDAY TRIPPERFeels pretty good, doesnt it? That ride to the library to pick up a reserved book. Maybe a quick ride to City Hall for the weekly council meeting. Did you notice that many businesses recognize that folks choose to go by bike instead of car? Leroys Southern Kitchen & Bar bene“ted from having a bicycle corral in front of their restaurant. Ten people and bikes can park where only one car could. Fishermans Village has bike racks right by the entrance for 20 bicycles. Certainly beats having to park in the over”ow lot and hoo“ng it a couple of hundred yards back and forth. The Celtic Ray has bike racks for six bikes right by the door. Punta Gorda City Hall has bike parking for several riders at the front of the public parking lot. The public safety building has bike parking right by the front door, so stopping in to pick up forms or other tasks is a breeze. Parking a bike at some of the big events in our area is much easier than trying to “ght for a parking spot to stash the gas-guzzler. Beef O Bradys in Punta Gorda installed a 10-bicycle rack out front in collaboration with the Peace River Riders Bicycle Club. (Yes, this is one of their favorite watering holes The places youll go CourtNEDERVELDCOLUMNISTLIFE ON TWO WHEELSDAYTONA | 17 PLACES | 17

PAGE 16

Page 16 E/N/C www.yoursun.com The Sun / Thursday, March 1, 2018 OUR TOWN OUTDOOR LIVING 2 Prairie/Shell Creek Preserve is a favorite local wilderness spot for many people in the Punta Gorda and Port Charlotte area. It has an impressive variety of plants and animals. Uplands scrub habitat is common here, but there are also mesic (moist but not always ”ooded) ”atwoods and tidal marsh habitat as well. Prairie/Shell Creek is comprised of two parcels totaling 609 acres, separated by a railroad. I suggest visiting the east parcel, located at 3081 Duncan Road (U.S. 17), Punta Gorda. There is a small parking lot at the trail head and a kiosk where you can sign in. There are no bathroom facilities at this preserve. The preserve is owned and managed by the Southwest Florida Water Management District. More information about Prairie/Shell Creek Preserve can be found on their website at https:// goo.gl/JyFnMq. The district conducts prescribed burns here on occasion, so be prepared to change your plans if you happen to show up when that activity is underway. I have never had that happen to me. The trails are actually maintenance and “re break roads. They are usually dry in the winter but areas can be wet after some rain events. This preserve is a great place to visit after some rain because the wild”owers there can be amazing. Most of the east parcel is comprised of scrub habitat, so be prepared for your hike with water, sunscreen, and a hat. One of the best features of this preserve is that it is inhabited by several families of Florida scrub jays. The scrub jay is an endangered and protected species. They are wonderful to view, but please, do not call them to you and do not feed them. Doing so may cause them to become conditioned to humans, who might hurt them. Also, feeding them can cause harm to their chicks due to diet changes. Causing or potentially causing harm to scrub jays is illegal. The jays may “nd you and look you over. Enjoy that experience if it happens to you, but please respect their situation and keep your distance. The preserve also hosts nesting great horned owls, tree swallows, eastern towhees, various hawks, lots of warblers, blue-gray gnatcatchers, nighthawks, swallow-tailed kites, wading birds and many other birds. Some of these, like the great horned owl and the wading birds, are permanent residents. Many of the warblers and the gnatcatchers are winter visitors. The swallow-tailed kites migrate here in February. They nest in Florida, then start heading back to South America in July. They are usually all gone from here by September. The best known ambassador of the scrub is the gopher tortoise, and youll “nd many burrows in Prairie/Shell Creek Preserve. Black racers and other reptiles can also be seen there. There is a man-made lake toward the west end of the east parcel which often contains alligators as well as wading birds. Some of the wild”owers that you might see there include lupine, pennyroyal, prickly pear cactus, tickseed, yellow-eyed grass, pale meadow beauties, partridge pea and blue hearts. The scrub lupine in Florida is not as brightly colored as the lupines I was used to seeing in the Rocky Mountains, but it beautiful just the same. Pennyroyal is a common wild”ower on a lot of our preserves. It is in the mint family and is pleasing to the eye and the nose. The ground may be covered with wonderful lichens and fungi. There are often lichens in the trees as well as Spanish moss. I prefer to hike in the morning when it is cooler and dew is hopefully present. The spiderwebs are more visible then and some stunning pictures can be taken. The Greater Charlotte Harbor Sierra Group and the Peace River Audubon Society often lead hikes at this preserve. They both have web sites that you can search to get more information, or check the Bulletin Board in WaterLine for upcoming events. Enjoy the preserve! Jim Knoy is a Florida Master Naturalist and an accomplished outdoor photographer. To see some of his work, visit JimKnoy. com.Check out Prairie/Shell Creek Preserve PHOTOS BY JIM KNOYPale meadow beauty looks almost like an orchid, but its actually a relative of hibiscus. The yellow owers of partridge pea are sticky to the touch. These tiny wildfowers are called bluehearts. Scrub lupine has a lovely pastel bluish-purple color. A Florida scrub jay. JimKNOYCOLUMNISTBIRDS ON THE BRAIN A dvertising S ales P eople W anted!DO YOU have a passion for helping small businesses succeed?DO YOU want to make a difference in the local business community?DO YOU like meeting people? Immediate opening We will train the right personWe O er: € Great working environment € Daily and weekly training € Base salary plus commission on ALL sales and bonuses € Recent college graduates welcomeWhat we are looking for: € Outstanding work ethic € Desire to learn and be successful € Sincerity to help small businesses € Must have a car € Microsoft O ce pro“ cientFlorida Community Shopper Group is a full-service advertising & marketing co. in Port Charlotte Send resume to stacieg@smartshopg.comWE ARE LOOKING FOR OUR NEXT SALES SUPERSTAR, IS IT YOU?adno=57471586 adno=50531112

PAGE 17

The Sun /Thursday, March 1, 2018 www.yoursun.com E/N/C Page 17 OUR TOWN OUTDOOR LIVING 3 appear to be the case. In a 2013 study published in Medicine and Science in Sports and Exercise, researchers evaluating cases of hip replacements and osteoarthritis in 74,752 runners and 14,625 walkers over a 5.7-year period, found that running does not increase the chances of joint-related problems like osteoarthritis. In fact, the runners needed fewer hip replacement surgeries and had fewer cases of osteoarthritis than the walkers. Why? According to the author, the main causes of knee problems are genetics and obesity, and running reduces body mass index more than walking. Running can help you live longer. In a study published in Archives of Internal Medicine, researchers followed about 1,000 adults (ages 50 and older) for 21 years. At the end of the study, 85 percent of the runners were still alive and kicking, compared to only 66 percent of the non-runners. Running boosts the immune system. A study published in the British Journal of Sports Medicine Study, found that people who performed aerobic activity at least “ve days a week suffered from upper respiratory tract infections 43 percent less often than those who got in less aerobic activity. And when runners did catch colds, their symptoms were much less severe. Running makes you happy. A growing body of research, including a 2010 study published in Experimental Technology, shows that when we run, our brains pump out endocannabinoids, cannabis-like molecules that make us happy. This, my friends, is called the runners high! If you think you might want to give running a try, I would suggest starting out with a group. Groups are a lot of fun and they can help keep you motivated. Groups can also be a place to pose those new runner questions and get yourself off on the right foot. There are a number ways to connect with other runners. Zoomers Southwest Florida Running and Triathlon Club (https:// goo.gl/cqme3M) and the Punta Gorda Chambers Wednesday night Pub Runs (https://goo.gl/ 8hcjpM) are just two local examples. Betty Staugler is the Charlotte County extension agent for the Florida Sea Grant Program and an active runner. Contact her at staugler@u”.edu or 941-764-4346.RUNNINGFROM PAGE 15concerned residents and visitors wrote letters to the paper asking if he was OK. Brownie is remembered as a good dog. When he passed in 1954, his bank account had suf“cient funds to bury him in Riverfront Park with a modest headstone. A dogshaped topiary has since been added. Across the street is Brownies Dog Boutique, where Daytonas hippest dogs shop, keeping the celebrity canines magic alive. Replete with reclaimed furniture and dcor, the shop features Florida-made dog treats, pet accessories, and tributes to Brownie through photographs and artwork. North of Daytona Beach is Tomoka State Park, located on a 900-acre peninsula in Ormond Beach. Many Florida state parks are pet-friendly, and dogs are permitted on most trails when on a leash. This park offers a comfortable walking trail and a kitschy, 40-foot sculpture of the legendary Timucuan Chief Tomokie standing next to spouting water with warriors protecting him. Created by artist Fred Dana Marsh and dedicated in 1957, this bold piece of art is based on “ctitious people and a “ctitious war. While the park is named Tomoka after native inhabitants, the Tomoka tribe did not exist. Spanish and French explorers had dif“culty pronouncing indigenous words and unable to pronounce T imucua,Ž they called these native people Tomoka. As mentioned, dogs are not permitted on the world-famous Dayton Beach, not even as car passengers on the portion of the beach accessible to vehicles. Pups looking to swim can do so at dog-friendly Lighthouse Point Park in Ponce Inlet. Dining is an important component of the traveling experience and Daytona Beach serves up plenty of outdoor dog-friendly dining options. While I enjoyed the eggplant lasagna, Radcliff wolfed down the meatballs at Zappis Italian Grill. The Dancing Avocado Kitchen has a colorful vibe and the tofu scramble with tofu, iguana vegetables, and toast is a fabulous breakfast option. Sweet Marlays Coffee is perfect for sipping a latte and freshbaked pastry. LuLus Oceanside Grill is lively and serves fresh seafood and delicious cocktails. Sip craft beer alongside your pooch at Ormond Brewing Company and grab a sweet, cool treat at Rhokkohs Frozen Yogurt. Dogs visiting Daytona Beach should be up to date on vaccinations, be kept on a leash in areas that allow dogs, and owners should clean up after them. Remember to know your dogs limits when in public areas for a paw-sitively good time. Jennifer Huber is just your average forty-something-year-old gal living life solo, and writing about her travels on her blog, SoloTravelGirl.com. Listen to Solo Travel Girls adventures near and far every Thursday at noon on 97.5 FM or KDWRadio.com.DAYTONAFROM PAGE 15after a ride.) Maybe the thought is forming that there is really nowhere in the county that cant be reached by bicycle. As time progresses, the idea that maybe there is noplace in the country that cant be visited by bicycle will coalesce. A ride of any length starts with the “rst mile. Sometimes just the idea of getting out and breathing some air, turning the legs, and enjoying a ride without a lot of thought involved is attractive. There are many places in the county where traf“c is light and the scenery beats macadam and commercial signs. One of my favorites is Cecil Webb off Tuckers Grade south of Punta Gorda. This gem in the county contains a paved road that is “ve miles long. If you ride to the end, its another “ve miles back for an easy ten miles. Youll likely see wild Florida along with other cyclists just trying to get some exercise and entertainment. Picture taking is encouraged. Pack a lunch and make a day of it. No requirement to do just one loop and in the cycling world, a half metric century is 32 miles. If youre still not sure of how many miles you can do, Pedal and Play in Paradise is a great cycling event with over 500 riders in Punta Gorda March 9 and 10. More information can be found at https://goo.gl/bgY7x1. Pedal and Play is about having fun, but it also supports the Leukemia and Lymphoma Society and TEAM Punta Gordas Bicycle Initiatives. There is one warning to make here, from one cyclist to another: Cycling can be addictive. After “nding the bicycle 14 years ago, Ive averaged about 8,000 miles every year riding in Charlotte County. Im almost ashamed to say that friends I ride with occasionally will record 10,000 or 12,000 miles a year. Arthur Conan Doyle, the creator of Sherlock Holmes, said it best. When the spirits are low, when the day appears dark, when work becomes monotonous, when hope hardly seems worth having, just mount a bicycle and go out for a spin down the road, without thought on anything but the ride you are taking.Ž Did you ride your bike today? Court Nederveld owns his own computer consulting and “xit service „ Bits, Bytes & Chips Computer Service „ and is an avid bicyclist. You can reach him adakeep@ hotmail.com or 941-626-3285.PLACESFROM PAGE 15 It took a camper the size of a “sh house to address Ron Salargos midlife crisis. To celebrate his 50th birthday last year, the Hopkins resident quit his full-time job as an accounts payable manager to hit the open road in a medium-sized Ford SUV. To affordably and comfortably circumnavigate the country in 82 days, he towed a teardrop camper so light and compact that he could push it by hand. It worked out great,Ž said Salargo, who slept in the camper all but 11 nights. Everything is open to you. You can put this onto a tent site if they let you.Ž Teardrop campers belong to the fastest-growing segment of the recreational vehicle industry. U.S. shipments of towable RVs have increased by one-third in just the past three years. According to the Recreational Vehicle Industry Association, the same category of conventional travel trailers has grown 75 percent since 2013 and the segment has become bigger than all other types of RVs combined. In 2018, shipments of teardrop campers and all other travel trailers is expected to reach 346,600 units. The growth has come at the expense of other types of RVs, including folding camping trailers. Experts say millennials and young Generation Xers are breathing new life into the RV industry, captivated by the lure of getting back to nature or seeing new places without strapping themselves with debt and oversized assets. Its a generation more interested in experiences, not things,Ž said Mike Geister, the owner of EscapePods, a Minnesota builder of the retro-style RVs. A teardrop camper lends itself perfectly to that.Ž Geister, whose small company in New London, Minn., will produce about 50 campers this year, said the style dates back to the post-World War II era when aluminum was in surplus and returning soldiers were accustomed to being outdoors and on the move. Teardrop campers with clamshellŽ trunks were aerodynamic and light enough to be pulled by the motor vehicles of that time. Salargo said his Ohiobuilt Nucamp RV camper (about $11,000) comes with a clamshell that encloses a two-burner stove, cooler, toaster oven and other kitchen supplies. The main cabin of the camper came with two mattresses, but he removed one to make room for his dog, Mabel. In their search for everyday America,Ž as Salargo called it, he and Mabel parked in plenty of KOA campgrounds, an assortment of public parks, and the driveways of a few friends and relatives along the way. Their journey around the perimeter of the United States was roughly patterned after a route described by American author John Steinbeck in Travels with Charley,Ž a 1962 travelogue. Charley was Steinbecks standard poodle, and the book inspired Salargo to self-publish an internet blog called Travels with Mabel.Ž The no-fuss camper was a key to the trips spontaneity. You kind of see something on the map and youd ask the dog: Do you want to go see this?Ž Salargo recalled. Rowan Oak, the famed residence in Oxford, Miss., of novelist William Faulkner, was one of several destinations that required a small rig, he said. Winnebago Industries, the RV giant with executive of“ces in Eden Prairie, is one of the companies that has invested signi“cantly in the compact trailer movement. Winnebago acquired travel trailer-maker Grand Design in 2016 and now sports a line of curved Minnie Drop trailers with a range of ”oor plans big enough to appeal to young families enjoying the outdoors. Winnebago spokesman Sam Jefson said easy towing is a key to the trend, saving families the expense of having to buy a new pickup truck or heavyweight SUV.Small RVs are big right nowBy TONY KENNEDYSTAR TRIBUNE PHOTO PROVIDEDBigger isnt always better. Tiny RVs are the hottest thing going in the camping world. adno=50531041 VOTED BEST OF CHARLOTTE COUNTY FOR SALES AND SERVICE PT. CHARLOTTE 941-627-0056 DELIVERY AVAILABLE2626 TAMIAMI TRAIL PORT CHARLOTTE, FL € 941-629-2801**EXCLUDES ONE OF A KIND FLOOR MODELS, DISCOUNTED MODELS, ONLY APPLICABLE TO COMPATIBLE SALES. ACTION APPLIANCEWE WILL MATCH COMPETITOR PRICES!COME IN AND SEE MORE UNADVERTISED SPECIALS FACTORY AUTHORIZED SERVICE CENTER WTW7300DWWED7300DW TOP LOAD Washer & ELECTRIC STEAM Dryer Front Load WASHER HIGH CAPACITY DRYER adno=50530429 6 MONTHSINTEREST FREE FINANCING! Incredible Savings & Selection for all your appliance needs. KMHS120ESS KRFC704FSS KSEB900ESS KDTM354ESS Stainless Steel Appliance Package VOTED BEST OF Charlotte County For Sales AND Service MED3500FW MHW3505FW

PAGE 18

Page 18 E/N/C www.yoursun.com The Sun / Thursday, March 1, 2018 OUR TOWN OUTDOOR LIVING 4 TODAY Free movie -The Ride, Free Family Movie, NPCUCC, 3450 S. Biscayne, 4-5:30pm. Mar 10. A has-been cowboy changes his life. Terry, 426-5580. Free Tax Help, 9am-1pm, every Thursday, AARP Tax-Aide, San Pedro Catholic Church Activity Center, 14380 Tamiami Tr., NP NPL Conv. Group, 10 am Library Conversation Group. Come discuss North Port news, world events, and enjoy a joke at the end! Networking for Women, Kumo Japanese Steak House, 17179 Tamiami Trail, North Port, FL 34287, Time:11:30-1:00pm, $20/Per Women NARFE Chapter 1713, NARFE Chapter 1713-Noon-2:00PM Olde World Restaurant. Speakers from Neighborhood Watch. 240-6127 for more info. Creative Writing, Community-led; Gather+Grow: Creative Writing Every Thursday 2-3pm, 1001 Corporate Ave, $5 drop-in. 423-5409. Port Charlotte Elks, Happy Hour prices 4:30 to 6:30, Visit with Members & Guests, Open 3 to 7:30, 1700 Tamiami Trail F3, Murdock, FL, 629-4545 AMVETS 2000 Dinner, LAUX Pasta Bolognese @ 4:30-7pm QOH @ 7pm Karaoke by Bobby O @ 7pm 401 Ortiz Blvd NP 941-429-1999 AMVETS 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Italian Night Great food, prices friends Public welcome 7050 Chancellor Blvd NP 941-429-5403 Kundalini Yoga, Community-led; Gather+Grow: Kundalini Yoga Every Thursday 5-6:30pm, 1001 Corporate Ave, $5 drop-in. 423-5409. FRIDAY NP Farmers market, 9 -1 City Hall Blvd. 9413914856 fresh produce, meats, seafood, cheese, prepared foods, pickles, pasta & more. music. Pierogies Take-Out, Pierogies/Kielbasa, Every Fri.10am-6pm, St. Andrew Ukrainian Center. 4100 S.Biscayne Dr. North Port 941 786-5256 Free Tax Help, 10:30am-2:30pm, every Friday, AARP Tax-Aide, North Port Senior Center, 4940 Pan American Blvd., NP Life After Downton, Life After Downton 10:30-12 NP Library, Juliano Room. Lively discussion of Victoria. Ques? 861-5000 St. Marys Takeout, Pierogi/ Stuffed Cabbage/Borsch, 11-6pm, St. Marys, 941-423-2427. AMVETS 2000 LAUX, Auxiliary Executive Board Meeting 1-2pm Officers be in attendance 401 Ortiz Blvd NP 941-429-1999 Oldtime Band Concert, Sun Coast Wind Ensemble Concert, 2 pm at 1300 N River Road, Venice $5, Public Welcome. TODAY Murdock Rotary, Club meets Thurs 7:45am weekly at Perkins, 1700 Tamiami Trl. Friendliest club in SWFL. Call 941-456-1862 for info AARP TaxAide, Free tax prep @ the Cultural Center Room K; Mo 9a-2p & 3-7p, Tu Sa 9a-2p, until 15 Apr. Stop in for appointment Crafty Ladies, Handcrafted items every Thursday 9-11:30am (except holidays). Oaks Cove, Gulf Cove UMC, 1100 McCall, PC. 697-5533 Free Guided Hike, Free guided nature walks at Charlotte Harbor Env Center on Burnt Store Road. Every Tues and Thurs 10am. 941-575-5435 Eagles, Eagles 23111 Harborview Rd PC 941-629-1645 lunch 11-2 pm dinner 5-8 music Eddie & Edsels Punta Gorda Elks, 11-2 Lunch; 3pm Tiki open; 5pm PER Social; 5-8 Dinner; 6:308:30 Charity Bar Bingo@25538 ShorePG637-2606;members&guests Networking for Women, Kumo Japanese Steak House, Time:11:301:00pm, Cost:$20/Per Women, Phone:239-985-0400 Punta Gorda Elkettes, Elkettes Thrift Shop Open to the Public from 11:30am to 2:30pm @ 25538 Shore Dr.,PG,637-2606, ext. 451 Punta Gorda Rotary, Meets at 12 noon at the Isles Yacht Club, PG. The best place to be on Thursdays at noon in PG. 219-742-3287. Singer George Voss, Singer George Voss performs live music near Good Ole Days in Fishermens Village 12 noon-3 pm. 639-8721 Singer Paul Roush, Singer Paul Roush performs live music 12 noon-3 pm center court at Fishermens Village. 639-8721 Port Charlotte Elks, Happy Hour prices 4:30 to 6:30, Visit with Members & Guests, Open 3 to 7:30, 1700 Tamiami Trail F3, Murdock, FL, 629-4545 Muttini Mingle, Salty Paws Muttini Mingle, 5:30-8 pm center court at Fishermens Village. Live music by Dave Heveron. 639-8721 Euchre Card Game, 6:00 p.m., 2.50 per person, Kathy 810-444-3044 Pasta And Karaoke, italian heritage club pasta,meatballs,sld.des. bev.byob,$8 118 sullivan st.pg.rsvp dj don&jo 9412353303 FRIDAY AARP TaxAide, Free tax prep @ the Cultural Center Room K; Mo 9a-2p & 3-7p, Tu Sa 9a-2p, until 15 Apr. Stop in for appointment GFWCPC Board Meeting, 3/2,10 AM, GFWCPC Womans Club Board Meeting,10 AM, 20271 Tappan Zee Dr., 9417668855 Members welcomed Eagles, Eagles 23111 Harborview Rd PC 941-629-1645 lunch 11-2 pm dinner 5-8 music Just Friends 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, Open@11. Indoor yardsale today. Dinner 5-8. Prime rib,seafood & more.Music by Tim & Roseanne 6:30-9:30. 941-249-8067. Punta Gorda Elks, 11-2 Lunch; 3pm Tiki open; 5-8 Dinner; 6:30-9:30 Music by Verceal @ 25538 ShorePG637-2606; members & guests Punta Gorda Elkettes, Elkettes Thrift Shop Open to the Public from 11:30am to 2:30pm @ 25538 Shore Dr.,PG,637-2606, ext. 451 Singer Michael Hirst, Singer Michael Hirst performs live music 12 noon-3 pm center court at Fishermens Village. 639-8721 MahJong, Cultural Center 2280 Aaron St. 12:30pm-3:30pm, Only .50 cents an hour, Cultural Center MembersPLUS free. 941-625-4175. Oldtime Band Concert, Sun Coast Wind Ensemble concert. 2 pm at 1300 N Rover Road, Venice $5. 941-875-5546. Public Welcome. Port Charlotte Elks, Enjoy visiting with Members & Guests, Open 3 to 7:30, 1700 Tamiami Trail F3, Murdock, FL, 629-4545 KofC Fish Fry, 4-7pm haddock or 8 shrimp or ea; or baked fish, fr fries, slaw, corn $10 Sacred Heart, 211 W Charlotte PG 575-4606 AL103 AUX DINNER, Meatloaf, Fish, Shrimp and Fish/ Shrimp combo dinners. 5-7 PM Music @ 6:30. Public Welcome. 2101 Taylor Rd, PG 639-6337. Bruce & Tiki D, Live music by Bruce Neumann and Tiki D 5-9 pm center court at Fishermens Village. 639-8721 Friday Night Dance, Friday night Dance With Erich. Full Cash Bar, $10 fee, All welcomed 941-625-4175. TODAY Badminton, Englewood Sports Complex, 941-861-1980, 9-12p. $2 to play! Manasota Beach Yoga, These Yoga classes are designed for all abilities and ages. Locals and visitors are equally welcome. Free Will Donation. St Francis Bingo, Doors open 9am Early Bird 10, Reg Bingo 11am Food available for purchase. St. Francis Placida Road, Grove City. Beg/Impvr Line Dance, 9-30 to 11-30 American Legion Post 113 3436 Indiana Road Rotonda West. Phone Eve at 941 697 8733 Line Dance Club, 9:3011:30am, Christ Lutheran Church, 701 N Indiana Ave. Improver/intermed. line dances. Open to Public. Nancy 474-6027 Table Tennis (ADV), Englewood Sports Complex, 941-8611980, 9:30-12:30p. $2 to play! Story Time, Thursdays 10:30 am Stories, rhymes, music & play for children of all ages. Elsie Quirk Library, 100 W D earborn 861-5000 Contract Bridge, Contract bridge is played Thu from 12:15 til 3:30 at The Hills Rest. RGCC, 100 Rotonda Cir, 698-7945, $3. Open Play Pickleball, Englewood Sports Complex, 941-8611980, 1:00-4:00p. $2 to play! Table Tennis (Open), Englewood Sports Complex, 941-8611980, 1-4p. Open to all skill levels. $2 to play! Game Night, Cornhole Games start at 7pm. Variety of Food served 5-7pm. Am. Legion 113, 3436 Indiana Rd. Rotonda Patsy & Majella, Dinner 5:30-7:00 PM Music 6:30-9:30. RSVP for Dinner 474-1404, Mon-Fri 9:00 AM to Noon. ( $5 Cover if not dining), Bingo, 6:30pm Play for as little as a buck. Public Invited. Bar snacks available Proceeds to charity, Rotonda Elks FRIDAY Manasota Beach Yoga, These Yoga classes are designed for all abilities and ages. Locals and visitors are equally welcome. Free Will Donation. Poppy Distribution, Post #113 Aux..Help Support Veterans.. Poppy Distribution..9 am-1 pm.. various locations. Call 941-662-5503 for info. Yoga for Every Body, Join us for stretching, balance, breathing! M-W-F 9-10am Englewood Sports Complex $5 Denise Zumba with Terri, Englewood Sports Complex, 941-8611980, 9-10a. $7/class or $50 punch card for 10 classes. Line Dancing, 9:30 to 11-30 American Legion Post 113 3436 Indiana Road Rotonda West. Phone Eve at 941 697 8733 Table Tennis (ADV), Englewood Sports Complex, 941-861-1980, 9:30-12:30p. $2 to play! H2U Chair Yoga, Join our Health-2-You class: Chair Yoga, $4 with H2U benefits. 10:30-11:30am Suncoast Aud. 779 Medical Dr RSVP: 473-3919 Fish & Chip Lunch, Friday Lunch Special $6.95 at Rotonda Elks. Open at 11am. Members & Guests 941-697-2710 Oldtime Band Concert, Sun Coast Wind Ensemble concert. 2 pm at 1300 N river Road, Venice $5. 941-8755546. Public Welcome. CHARLOTTE EVENTS ENGLEWOOD EVENTS NORTH PORT EVENTS Trash & Treasure, TRASH & TREASURE 4300 Riverside PG. 8-2. Sporting equipment, clothes, household items & furniture, pictures, tools. 8AM selling coffee & donuts. Lunch-$2 Hot dog, cold drink & bag of chips. Basket Raffle tickets sold & winners announced on Sat. WATCH FOR DETOUR. Take HWY 17N then Regent Rd Womans Club Luncheon, On Friday, 11 a.m. at the Punta Gorda Womans Club at 118 Sullivan St. monthly luncheon of GFWC Punta Gorda Club features guest speaker Major Gen. Dick Carr, US Airforce retired speaking on the Viet Nam Wall and future plans for the park. Catered lunch, $10. Call Dorothy 941-815-1901. Lunch & Learn River Cruising 101, River Cruising 101 The Great Rivers of Europe. Join us for a fun Lunch & Learn to have all your River Cruising questions answered. 12:30pm Thurs. Mar. 8 @ PGICA 2001 Shreve St., Punta Gorda. Space is limited to only 30. Reservations a MUST! Call 941-661-4452 to reserve your spot. No cost event. Author Randy Wayne White in Punta Gorda, Sat. March 17, 2 pm. Bestselling author will speak and sign copies of his new Doc Ford novel, CARIBBEAN RIM at Copperfish Books. Free event. Priority in signing line with book purchase. Taking pre-orders now. Call or come in to order book or for more info. 103 W Marion Ave Punta Gorda 941-205-2560 Charlotte Chorale: GABRIELI TO GERSHWIN, The Charlotte Chorale presents: GABRIELI TO GERSHWINŽ. A wonderful program featuring the works of Gabrieli up to Gershwin, with a professional orchestra., Music for everyone!, MARCH 3, 4PM, Charlotte Performing Arts Center, 701 Carmalita St.,Punta Gorda. For tickets call: 941-204-0033 PGI Civic Association hosts seminar, Are You Prepared With a Will or Trust?Ž Charlotte State Bank & Trust Vice President Christine Hause will compare and discuss these vital documents. Friday, March 2, 10-11 am, 2001 Shreve Street, Punta Gorda. Free and open to the public, but reservations are required. Call 941-637-1655. Free Seminar Asks: Are You Preparedƒ, to avoid probate? Today, 10-11:30am, Englewood Chamber, 601 S. Indiana Ave. Trust Development Officer Kerry Hunter of Englewood Bank & Trust and attorney Steven Ledbetter address estate plan goals and documents. RSVP at the bank or contact Kerry Hunter, 941-473-3629 or khunter@ ebtfl.com. The Eco-Kids Club, by People for Trees, March 24. Outdoor adventure club for children, (rec.ages 5 and up), who want to explore the natural environment of Florida! 10AM, Butler Park, N. Port, to walk a short trail along the Myakkahatchee Creek. Parents can join, too! Info: Alice White, treelady12001@yahoo.com, (941)468-2486. Free seminars ask Do You Know?Ž, How how to administer and settle a trust estate (Tue 3/6). If your assets are invested to ensure you will outlive them (Wed 3/7). What the executor of your estate should know (Thur 3/8). 10-11:30 am, Charlotte State Bank & Trust North Port office, 4300 Aidan Lane. RSVP: 624-1944, fwargo@csbtfl.com. Featured Events Featured Event Featured EventsPAID ADVERTISEMENTS PAID ADVERTISEMENT PAID ADVERTISEMENTS The Community Calendar items are entered by the event organizers and are run as submitted.Ž To submit an item, go to www.yoursun.com, select an edition and click on the Community CalendarŽ link on the left. Click Submit Event,Ž and fill out the appropriate information. PHOTO PROVIDEDEnglewood Moose Lodge 1933 Heart of the Community Chairmen Newt Webb and Gerry Grei, present a check recently to Pat Knox of St. Davids Jubilee Center in Englewood. The center, 401 S. Broadway, administers a food pantry, clothing closet, cold weather shelter and more for the needy in Englewood. For more about the Jubilee Center, call 941-681-3550.Moose give boost to Jubilee Center ADNO=718742 1143 N Toledo Blade Blvd, North Port, FL 34288 adno=712445

PAGE 19

The Sun /Thursday, March 1, 2018 www.yoursun.com E/N/C Page 19 OUR TOWN OUTDOOR LIVING 5 OUTDOOR NEWS BULLETIN BOARDGOT AN EVENT COMING UP?Wed be happy to let people know. Email your info to Editor@ WaterLineWeekly.com at least two weeks before the event.BOAT RAMP REOPENSThe Harbour Heights Boat Ramp reopened to the public on Feb. 26 upon completion of repairs. The boat ramp is located at Harbour Heights Park, 27420 Voyageur Drive in Punta Gorda.PIER CLOSING FOR THE MONTHThe Boca Grande Fishing Pier (5810 Gasparilla Road, Placida) will close from March 2 to 30 to undergo a hand rail and side rail replacement. During the renovation, visit the Placida Fishing Pier (13120 Pier Road, Englewood). For more info, contact Brenda Sisk at 941-833-3824 or Brenda.Sisk@CharlotteCountyFL.gov.FISHIN TALK RADIO SEMINARThe next event in the Fishin Talk Radio (formerly Radio WaterLine) seminar series will be held March 6 at Gasparilla Marinas Waterside Grill (15001 Gasparilla Road, Placida). Seminars are scheduled for the rst Tuesday of each month and are hosted by the boys from Fishin Talk Radio. Topics vary depending on how the shing is going, but youre guaranteed to learn something useful „ and if you have any questions you want answered, bring em with you. Come out at 5:30 p.m. and enjoy dinner and drinks with Josh Olive and Capt. Mike Myers (you buy your own); the talk gets started at 6:30 p.m. For more info, call Capt. Mike at 941-416-8047 or Josh at 941-276-9657.AUDUBON WALKABOUTPlease join Peace River Audubon at 8 a.m. March 6 for a Walkabout at Hathaway Park (35461 Washington Loop Road, Punta Gorda). We will explore a variety of habitats near Shell Creek on two short trails. This beautiful small park is known mainly to those who use the park ramps for canoeing and kayaking, but there are a number of bird species that make this site interesting for birding and nature study. Some of the birds seen in previous years include painted bunting, bald eagle, barred owl, limpkin, swallow-tailed kite and crested caracara. Maybe we will be lucky. Dress for the weather and a few hours of easy walking. For more info, call Eleanor Marr at 941-624-4182 or visit PeaceRiverAudubon.org.ADULT SAILING CLASS The Englewood Sailing Association is oering the opportunity to learn to sail or refresh your skills with their Snowbird Adult Sail CampŽ for ages 18 and older. This popular four-day course will be held March 12-15, from 10 a.m. to 2 p.m. daily at the ESA Sailing Center at Indian Mound Park (210 Winson Ave., Englewood). The only requirements are the ability to swim and the desire to sail. The course is $175 and includes everything youll need. Registration is open at the Englewood SKY Family YMCA (701 Medical Blvd., Englewood). For more info, contact Craig Keller at 941-276-3115. Also, visit EnglewoodSailing.org. Space in this class is limited to 10 students.NATIVE PLANT SOCIETY MEETSThe Mangrove Chapter of the Florida Native Plant Society invites you to join them at their next meeting, scheduled for 7 p.m. March 13. The featured speaker will be North Port stormwater manager Elizabeth Wong, and her topic will be North Ports fertilizer ordinance and plants for pollutant reduction. There will be plenty of time for comments, questions and lots of good discussion with snacks included. Meetings are held at Lemon Bay Park (570 Bay Park Blvd., Englewood). For more info, call 941-7693633 or visit Mangrove.FNPSChapters.org.AUDUBON BANQUETThe Peace River Audubon Society will hold their annual fundraising banquet and silent auction from 5:30 to 9 p.m. March 15 at Twin Isles Country Club (301 Madrid Blvd., Punta Gorda). This years featured speaker will be Liz White, a Ph.D. student in the rangeland wildlife and ecosystems program at UF-IFAS Range Cattle Research & Education Center. Ticket must be purchased in advance by March 6; $33 per person ($36 afrer Feb. 24). To reserve or for information, contact Sandy Artman at 717-880-3341 or Banquet1@PeaceRiverAudubon.org. VENICE FISHING CLUB MEETSThe Venice Fishing Club will meet at the Nokomis Fire Dept. (111 Pavonia Road, Nokomis) at 6 p.m. the third Tuesday of each month. At the March 20 meeting, the speaker will be a representative from Freedom Boat Club, discussing the benets of membership versus owning a boat. After the speaker, a general shing discussion will be held. Drinks and snacks will be provided for members and rst-time guests. You will be required to join the club to attend again. Joining at a cost of $40 per family will give you access to the clubs Facebook page and to view members sh pics, where the sh are, bait used, etc. and ongoing events. Contact Bob at abob1@hotmail.com for more info.CALLING ALL BUTTERFLY LOVERSAt the next meeting of the Peace River Buttery Society, planned for 11 a.m. March 21 at the Port Charlotte GFWC Womans Club (20271 Tappan Zee Drive, Port Charlotte), the topic will be longleaf pine ecosystems and forestry management at Myakka State Forest. Eric Strickland, coorperative assistance forester for the Florida Forest Service, will speak at the meeting. Buttery enthusiasts will gain insight into how forestry management aects buttery populations and how post-burn areas promote successional regrowth of host and nectar plants essential to buttery forest species. Seating is limited; RSVP to Olivia Scott at 941-625-0381 or SFScott2011@hotmail.comCHARLOTTE CCA BANQUETPlans are underway for the 28th annual Coastal Conservation Association Charlotte Chapter banquet and auction, scheduled for 6 to 10 p.m. March 22. We are extremely excited to be hosting our banquet once again at the beautiful Charlotte Harbor Event and Conference Center (75 Taylor Street, Punta Gorda). We will be oering the best steaks anywhere, provided and cooked by the World Famous Texas Cattle Company. The entire event will be rst-class and something you will be proud to be associated with. We are seeking the help of folks like you to make the night as memorable as possible. Your support will allow CCA to continue to protect our marine sheries resources. For more info or to reserve tickets, go to https://goo.gl/uce2VK.LADIES, LETS GO FISHINGThe popular Ladies, Lets Go Fishing!Ž University returns to the Gulf Coast March 23-25 for their saltwater shing seminar weekend at Bass Pro Shops Fort Myers (10040 Gulf Center Drive). Hosted by the nonprot Ladies Lets Go Fishing Foundation, the event oers classroom instruction, hands-on shing activities, conservation, networking and optional guided boat shing. The program features speakers on conservation, inshore/backcountry and kayak shing, equipment usage and more, followed by a hands-on shing skill practice for releasing; dehooking/conservation; knot tying; lure usage; y, spin and net casting; sh ghting techniques and more. Participants can also opt to sh from ats charters, a group boat or from kayaks with guides and tackle provided, followed by sh lleting. No equipment or experience is necessary. For more info or to register, go to LadiesLetsGoFishing.com.VENICE BOATING COURSEAmericas Boating Course is being oered by the Venice Sail and Power Squadron from 8:30 a.m. to 5 p.m. March 24 at Waymire Training Center in Welleld Park (1450 Lucaya Ave., Venice). Subjects covered include docking and undocking maneuvers, required and suggested equipment, rules of the road, Florida regulations, using a trailer including backing, PWC operation and handling emergency situations. You must pre-register by March 18. Fee for the course is $50 per student and there is a family discount. Call 941-244-8331 for more info or to register. A boating safety ID card required by the State of Florida for anyone born after Jan. 1, 1988 will be issued upon successful completion of the course. If you have an event you want included in the Outdoor News Bulletin Board, email it to Editor@WaterLineWeekly.com The Venice Area Birding Association will host the following eld trips. The public is welcome to come along at no charge; no birding experience is necessary. For more info or to sign up, email the listed trip leader. Abbie : Amberina@aol.com | Steve : SFreedman7@gmail.com | Deb : Bosss302@ comcast.net | Christine : ChrisBDukes@gmail.com | Robert : RAKraft2@gmail.com | Andy : AWhite369@ me.com | Don: DonRippeon @aol.com | Margaret : MKDunson1@comcast.net | Jean : FlutterbyQuilts@ verizon.net | Kate : KateBorduas@gmail.com. March 7: Harns Marsh .......................................Andy March 18: Celery Field .......................................Andy March 24: Wildower Preserve ........................Abbie April 7: Tippecanoe .............................................Kate April 11: Kiwanis Park ...................Christine & Robert April 14: Boyd Hill, St. Pete .................................Deb April 16: Pinecraft Park ...................................... Deb April 18: Pinecraft Park .......................................Deb VABA BIRDING TRIPS The Charlotte Harbor Environmental Center and the Charlotte County Natural Resource Department will be conducting the following free guided walks and programs. Unless noted, all walks begin at 9 a.m. For directions, reservations or more info, call 941-475-0769. All programs can be found at CHECFlorida.org. MARCH 1: Join a CHEC naturalist on a guided walk through Tippecanoe II Mitigation Preserve (16259 Joppa Ave., Port Charlotte). This 150-acre preserve is home to several families of the threatened Florida scrub jay. Meet in the parking lot. MARCH 6 & 20: Join Kate Borduas on a guided walk through 308-acre Tippecanoe Environmental Park (behind the Charlotte Sports Park, 2300 El Jobean Road, Port Charlotte). This Charlotte County park includes habitats such as scrub, pine atwoods, marsh and wetlands. MARCH 7: Explore the Mysteries of MigrationŽ with Kate Borduas at Bayshore Live Oak Park (23157 Bayshore Road, Port Charlotte). Kate will focus on the fall and spring migration of birds that we see here in Florida and she will explain how and why birds are able to make these epic journeys. Reservations advised. Program begins at 10 a.m. MARCH 7, 13, 18: Join a CHEC naturalist on a guided walk through the old-growth pine atwoods and mangrove fringe of 125-acre Oyster Creek/Ann Dever Regional Park in Englewood. Meet at the San Casa entrance (6791 San Casa Drive). MARCH 11, 28: Join a CHEC naturalist on a guided walk through the 81-acre Bill Coy/Buck Creek Preserve (5350 Placida Road, Englewood). The scrubby atwoods and mangrove swamp border Buck Creek, which ows into Lemon Bay. Meet in the parking lot. MARCH 12 & 29: Get wild and wet! Join a CHEC naturalist at Cedar Point Park (2300 Placida Road, Englewood) on a seagrass wading trip into Lemon Bay in search of marine organisms such as seahorses, crabs and juvenile sh. Registration required. MARCH 13: Join Nancy Clayton on a guided birding walk through the scrub and pine atwoods of 217-acre Amberjack Environmental Park on Cape Haze. Meet in the parking lot (6250 Gasparilla Pines Blvd., Placida). Meet at 8 a.m. MARCH 14, 19, 27: Join a CHEC naturalist on a guided walk through the scrub and pine atwoods of 217-acre Amberjack Environmental Park in Cape Haze. Meet in the parking lot (6250 Gasparilla Pines Blvd., Placida). MARCH 21: Lichen enthusiast Kate Borduas hopes to open your eyes to the Wonderful Wacky World of LichensŽ at Bayshore Live Oak Park (23157 Bayshore Road, Port Charlotte). Lichen are a food source for many animals and have been put to multiple uses by man including pollution monitoring. Reservations advised. Program begins at 10 a.m. MARCH 24: Join Cindy Christel and Phyllis Cady on a guided walk through Charlotte Flatwoods Environmental Park (5801 S. Tamiami Trail, Punta Gorda), a 487-acre Charlotte County property of mature pines, dry prairie, marsh wetlands and freshwat er ponds. Its location adjourning state lands make it an important wildlife corridor. Meet at 8:30 a.m. CHEC FIELD TRIPS The following outings will be held by the Greater Charlotte Harbor Sierra Club. Outings are free and the public is invited to attend. For kayak trips, all participants must provide their own watercraft, PFD and be able to swim. Voluntary donations to the club are always appreciated. Call the listed number for more info. PADDLE MYRTLE SLOUGH: 9 a.m. to 2 p.m. March 8 & 21, April 4 & 22, May 4. Florida Master Naturalist Jim Story will lead us through a freshwater jungle to tidal Shell Creek waterfall and dam. Reserve at 941-505-8904. NATURE WALK AT FOOTPRINTS TRAIL: 8:30 to 11:30 a.m. March 10. Join John Phillips and Jamie Reynolds as we walk a trail through pine atwoods, wet prairie and cypress swamp habitats. 941-639-7468. PADDLE WEBB LAKE: 8:30 to 11 a.m. March 12. Paddle along the shores of Webb Lake observing waterfowl, wildowers and fragrant pine forests. Call Florida Master Naturalist Jamie Reynolds at 941-637-8284 to reserve. PADDLE ALLIGATOR CREEK: 10 a.m. to 2 p.m. March 14, May 9. Explore the shoreline of Alligator Creek in Punta Gorda with Florida Master Naturalist Helen Buonviri and Bill Schuyler. We will enjoy a lunch at Callaloo Restaurant & Bar before returning to the launch. Bring lunch money! Reserve with Helen at 941-467-0974 or Bill at 941-763-9248. KAYAK DEER PRAIRIE CREEK: 10 a.m. to 1 p.m. March 17. Your kayaking skills will be tested on this twisting, overgrown waterway that begins in Deer Prairie Park near North Port. Reserve with Allain at 941-423-2713. NATURE WALK AT OLD DATSUN TRAIL: 8:30 to 11 a.m. March 20. Join Florida Master Naturalists John Phillips and Jamie Reynolds as they lead us through this area of pine atwoods, saltwater and freshwater marshes with mangrove vegetation and unusual plant species. 941-639-7468. PADDLE LOWER PEACE RIVER: 9 a.m. to 3 p.m. March 23, April 6, May 18. Birdwatching paddle down to a rookery and then up Deep Creek or the river to the Nav-A-Gator for lunch. Return via a dierent Peace River route. Bring lunch money! Reserve with Rick Fried at 941-637-8805. BIKE BABCOCKWEBB WMA: 8:30 to 11 a.m. March 28. Come along on a leisurely bike ride with Florida Master Naturalists Jamie Reynolds and John Phillips to explore the wetlands and pine lands along the Webb Lake Road. Must reserve at 941-637-8284. NATURE WALK AT BABCOCKWEBB WMA: 8:30 to 11 a.m. April 9. Join Florida Master Naturalists John Phillips and Jamie Reynolds as we walk along the old Seaboard grade, observing slash pine, saw palmetto and sabal palm among other vegetation, wildowers, butteries as well as other wildlife. 941-639-7468. PADDLE FROM PONCE DE LEON PARK: 10 a.m. to 2 p.m. April 12. Explore mangrove tunnels and the shoreline of Charlotte Harbor with Florida Master Naturalist Helen Buonviri and Bill Schuyler. Facilities available. Reserve with Helen at 941-467-0974 or Bill at 941-763-9248. SIERRA CLUB OUTINGS The Lemon Bay Conservancy invites you to join us for a variety of informative, free nature walks. For more info about these trips, call 941-830-8922. WILDFLOWER PRESERVE HABITAT RESTORATION: 9 to 11 a.m. March 3 „ Join Charlie Woodruff on Dec. 9 or Bob Cooper on Jan. 27 for a first-hand look at the major habitat restoration project currently underway at Wildflower Preserve (3120 Gasparilla Pines Blvd., Englewood) and observe some of the many plants and animals within the preserve. BEACH AND BARRIER ISLAND ECOLOGY: 9 to 11:30 am. March 6 & 20 „ A 2.5-mile walk from the Stump Pass State Park (900 Gulf Boulevard, Englewood) parking area to the pass at the southern tip of Manasota Key. The natural and human history of the area will be discussed, along with the dredging of the pass and the jetty. Stump Pass State Park entry fee is $3 per vehicle. BARRIER ISLAND ECOLOGY: 9 to 11 a.m. March 13 „ Blind Pass Park (Middle Beach, 6725 Manasota Key Road, Englewood) is an unusually nice place to study the community ecology of Manasota Key. A short walk from the parking lot reveals very nice examples of natural coastal communities. Guided by Bill Dunson. JUVENILE TARPON RESEARCH: 7:45 a.m. to noon March 17 „ Join LBC volunteers in hands-on volunteer work using long seine nets to study the juvenile tarpon population in Lemon Creek at Wildflower Preserve. Interested volunteers should contact Jim Cooper at 941-979-6258 or JCoop43@ comcast.net. NATURE OF WILDFLOWER: 9 to 11 a.m. March 24 „ Wildflower Preserve (3120 Gasparilla Pines Blvd., Englewood) is home to a great diversity of plants and animals. During this leisurely two-hour walk, we will observe some of these and discuss plans to improve the preserve habitats over time. Guided by Dave Clayton and Bob Cooper on Feb. 24, and by Bob on March 24. LBC FIELD TRIPS adno=717516 ADNO=718746

PAGE 20

Page 20 E/N/C www.yoursun.com The Sun / Thursday, March 1, 2018 OUR TOWN OUTDOOR LIVING 6 Its time to admit it: We have a long-standing love affair with the sea, yet we dont swim very well and have a real hard time breathing water. The only thing we have going for us is our big brains, and thats why we invented boats. People have been using boats for at least 40,000 years (thats when Australia was “rst settled, and theres no way to walk there). No vessels from that time survive, though we can guess from boats built by other Stone Age cultures that survived into the modern era that those boats would have been absolutely terrifying on the open sea. How would you like to be out on the deep blue in a hollowed-out log? No thank you. Of course, with todays technology, theres really no need to risk your life just to see whats on the next island over. With the advent of ”otation hulls, even if you sink you dont really sink. A prospective boat buyer, much like car buyers, is more likely to be concerned with comfort and convenience than safety. Theres a good reason for that „ weve made both boats and cars far safer than they used to be. But as with driving a car, you can get into a lot of trouble very quickly piloting a boat with no education. There are rules on the water, and if you dont know them youre a hazard to everyone, including yourself. Once youve put the necessary knowledge into your brain, a whole new world of possibilities opens up. A boat offers all sorts of fun opportunities. You can take the wife to a waterside dinner or shelling on a secluded shore. You can take the grandkids out to explore a grass”at or wakeboarding. You can check out the “shing hotspot your buddies keep telling you about. You can take the in-laws out to sea and leave them there (kidding, kidding). Once you decide to sign up for the boating lifestyle, you have the joy and hassle of “nding the right boat. For all-round fun on the water, deck boats and bay boats are your best options, but there are a many other choices depending exactly what it is you want to do. Even among bay and deck boats, there are hundreds of different models and thousands of different factory and aftermarket options. Ultimately, your boat will be an expression of your personality, and it will be unique to you. Boat ownership is not all beer and skittles. Youve probably heard that a boat owners two happiest days are the day he buys his boat and the day he sells it, and that a boat is a hole in the water in which to throw money, and that B.O.A.T. stands for break out another thousand.Ž All those things can be true, especially for buyers who dont do their research and end up with a vessel that doesnt really suit them. Another good way to waste money is to not keep up with regular maintenance. An outboard motor that doesnt get ”ushed will have a much shorter lifespan. Gelcoat that gets ruined for lack of cleaning will be expensive to “x. But if you dont ignore the chores that go along with the fun, you can save a bundle. Boating can be awesome, and boating can be a huge pain. But the fact is Charlotte Harbor is one of the best places in the world to be a boater, and it would be a real shame to live so close to it and not take advantage of that. Email Josh at Publisher@ WaterLineWeekly.com. Boating: The good and badBy JOSH OLIVEWATERLINE PUBLISHERPHOTO PROVIDED adno=717520 adno=717512

PAGE 21

The Sun /Thursday, March 1, 2018 www.yoursun.com E/N/C Page 21 CLASSIFIEDS 7 1000REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encourage And Support An Affirmative Advertising And Marketing Program In Which there Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status Or National Origin.Ž REAL EST A TE 1010 16501010Open House 1015 Real Estate Auctions 1020Homes/General For Sale 1030Waterfront Homes For Sale 1031 Foreclosures For Sale 1035 Golf Course Community For Sale 1040Condos/Villas For Sal e 1060Townhouses For Sale 1070Duplexes For Sale 1075Tri-Plex For Sale 1080Apartments For Sale 1090Mobile Homes For Sale 1100Interval Ownership 1100 Out of Area Homes For Sale 1115Trade/Exchange 1120Wanted To Buy RENT 1205 Lease Option 1210 Homes 1240Condos/Villas 1280 Townhouses 1300Duplexes 1320Apartments 1330Hotel/Motel 1340Mobile Homes 1345Misc. Rentals 1350Efficiencies 1360Room ToRent 1370Rentals To Share 1390Vacation/Seasonal 1420Wanted To Rent LOTS 1500Lots & Acreage 1515Waterfront 1520Out Of Area Lots 1530Commercial Lots 1540Trade/Exchange BUSINESS 1600Business For Sale 1610Business Rentals 1615Income Property 1620 Commercial/ Industrial Prop. 1640Warehouse & Storage 1650Farm/Ranches 1010 OPEN HOUSE 12 CADDY RD ROTONDA WEST 33947 **UNDER CONTRACT**Drop Dead Gorgeous 3/2/2 Golf Course Pool Home in Charlotte County's Premiere Subdivision. Minutes drive to Fishing, Sailing, and the Gulf of Mexico beaches. This home will not disappoint! Offered at $274,900FLA GOLF PROPERTIES INC 941-698-4653 67 OAKLAND HILLS CT ROTONDA WEST 33947 **UNDER CONTRACT**One of a kind Rotonda Golf Course Pool Home on 1.5 lots 1983 Built 1744 sq ft with Vaulted ceilings and clerestory windows. Tiled through out awesome views and privacy on this quiet cul-de-sac street. $199,900 FLA GOLF PROPERTIES INC 941-698-4653 DEEP CREEKOPEN HOUSE SUNDAY 1-4PM 1493 Navigator Road Beautiful NEW Construction Home on Deep Creek golf course. 3 bdrm, 2 bath, 3 car garage, 2,000 sq.ft. All Custom Upgrades. $299,900 941-626-7682 CLASSIFIED ADSSELL NORTH PORT OPEN SAT & SUN 12-4PM, 1733 Turrell St., 3/2/2 built in 2005, 1317SF Split floor plan and vaulted ceilings. Master suite w/Walk in Closet. View Lanai from Dining & Bdrm to Privacy Fenced Backyard. Recently updated & Newer A/C. Quiet street $189,000 By Owner 815-505-8597 1010 OPEN HOUSE OPEN BY APPOINTMENT 356 SEA GRAPE RD VENICE LOVELY2BR/2BAHOMEWITH2 CARGARAGE, LARGE SCREENEDINSUNROOMONLY$189,900Debra Villari 609-458-4627Berkshire Hathaway OPEN BY APT128 ORTIZ BLVD, N. PORTCUSTOM BUILT SELLER WANTS OFFERS! $429,900.00BEAUTIFUL WATERFRONT 3 Bedroom, 3 Bath POOL HOME with cathedral ceilings, SS Appliances, Spa like Master bath and much more. Gated and Private with beautiful landscape and extra lot. Debra Villari 609-458-4627Berkshire Hathaway AREYOUONLINE? INCREASEYOUR EXPOSURE! Addyourinternetaddress toyouradforalittleextra! OPEN SAT & SUN 11AM-3PM 19359 Abhenry Circle. Port Charlotte. 4/3.5/3 includes in law suite w/private entrance. 3127 SF, Sailboat Water, mins to Harbor. Tile Throughout, Covered Boat Lift & Davits. $442,500 B y Owner. 941-276-0580 OPEN SUN 1-4PM 6952 PAN AMERICAN BLVD CUSTOM BUILT ESTATE 3100SQFT. 4BREDROOMS3 BATH, WITHJUNIORSUITEDOCK& BOATLIFTONTHEMYAKAHUTCHRIVER. NOBRIDGESTOGULF, ALLSOLID HARDWOODFLOORS, HEATED INGROUNDPOOLWITHSPA, Debra Villari 609-458-4627Berkshire Hathaway VENICE ISLAND CONDO OPEN HOUSE SUN 1-4 250 Santa Maria St #121C Bright, Sparkling First Floor Corner unit on ICW. 2br/2ba, extended Living rm, Addl. Room ( Den, Office, DR) Renovations thru-out, Patio w/ gardens, Fully appointed Clubhouse and Htd pool, $375,000 941-416-6202 1020 HOUSES FOR SALE $169,900. New Custom Homes From $169,900. on Your Lot or Ours. Custom 3/2/2, 1600+ sf., Classic Series. Prompt Delivery. Reliance Project Mgm`t Call Today For Plans & Your Tour! CGC#1512533 941-468-8300 SELLING YOUR HOME, CONDO, OR LOT? WE CAN HELP YOU. Advertise your home, condo, or lot with us and reach over 150,000 readers in Charlotte, Sarasota, & DeSoto Counties and online everyday. Ask about our 90 day special. Call one of our classified experts for all the details at 866-463-1638 Realtors Welcome! 3/2.5/2 1199 Cielo Court Just Reduced! Like new maintenance-free Willow Chase home w panoramic lake views. $404,000 941-350-2182 1020 HOUSES FOR SALE 518 Boundary Blvd, Rotonda West 3/2/2 Pool Home on Canal $333,900 Sharon Rodgers 941-716-7731 R EAL TOR Michael Saunders & Co. BISCAYNE BREEZE FROM$189,900 COMPLETE. NEW3-2-2, WITHHUGELANAI/OVERSIZED2 CARGARAGEWITHCITY WATER, LOCATEDIN"X" FLOODZONEON80 X125HOMESITE. CALLFORFLOOR PLANSANDYOURTOURTODAY! RELIANCEPROJECTMANAGEMENT, LLCCGC #1512533 941-468-8300 Classified=Sales CUSTOM HOME 42 MEDALIST ROAD, ROTONDA WEST NEW3-2-2 WITHSPLITLAYOUT,OPENFLOORPLAN, OVERSIZED2 CARGARAGE, LOCATEDINAN"X" FLOODZONE, CITYSEWER/WATER, GORGEOUSPOOL ANDCAGE, SPRINGDELIVERY$269,900 RELIANCEPROJECTMANAGEMENT, LLCCGC # 1512533 CALLTODAYFORFLOORPLANS ANDYOURPERSONALTOUR941-468-8300 DEEP CREEK 1493 Navigator Road Beautiful NEW Construction Home on Deep Creek golf course. 3 bdrm, 2 bath, 3 car garage, 2,000 sq.ft. All Custom Upgrades. $299,900 941-626-7682 ENGLEWOOD 725 Crestwood Rd., 3/2 Completely Remodeled: NEW Granite, Cabinets, Flooring, A/C, Roof, & Bathrooms. On 5 acres of Fenced land, Agg Zoning. Lots of Privacy! $399,000 941-223-8866 I CAN BEATANY COMMISSIONWHENYOULISTYOURHOMEWITHME. JEFFRUNYAN941-979-2843 RE/MAXPALM North Port 3740 Santana St. $315K QUALITY & ELEGANCE can be found throughout this exquisite 2100 SF 3/2.5/2 heated SALTWATER POOL home on CITY WATER & SEWER! Perfection ... Top to bottom ... Inside and out! Patty Gillespie, Remax Anchor 941-875-2755 NORTH PORT 5367 Sabrina Terrace, (MLS#C7245061) Magnificent Custom 1-Owner 2348 SF 3/2/2 Loaded with CHARM & CHARACTER AND SURROUNDED BY BEAUTIFUL BOTANICAL GARDENS! Gorgeous wood flooring. Custom granite kitchen counters & backsplash! 15' high ceilings! 20x24 patio with ceramic tile, ht tub/spa & Pool Table negotiable. Hurricane shutters! Solar hot water heater! Sprinkler system! Screened garage THIS IS A DREAM COME TRUE! $275,000 Patty Gillespie ReMax Anchor 941-875-2755 SOLD 1020 HOUSES FOR SALE NORTH PORT 7818 Taplin Ave $269K A PACKAGE OF SUPERLATIVES! Great location. Quality construction. Meticulously maintained. Easy living all wrapped up in this gorgeous 1800 SF Windemere 3/2/2 with pool and heated waterfall spa on fully fenced lot. Patty Gillespie Remax Anchor 941-875-2755 NORTH PORT Well Maintained 3/2/2 split, many upgrades. $229,900 Gwen Brannan Collins Realty 863-444-0119 PORT CHARLOTTE 15349 Mille Fiore Blvd., LIKE NO OTHER! ABSOLUTE BEST LOCATION IN NW Port Charlotte's expanding GATED COMMUNITY of Villa Milano, Spectacular custom 1-owner Mediterranean design 2200 SF LIGHT, BRIGHT, open great room comcept with formal dining room, 3-Bedrooms + Den/Office. Additional lot on right available for $45K! Low HOA ($98/MO) $350K FIRM!! Patty Gillespie Remax Anchor 941-875-2755 PORT CHARLOTTE2/2/1, Eat-in Kitchen, Screened in Lanai. New A/C. Spacious Living Room/Dining Room Combo w/ New Tile. Newer Appliances. Close to Port Charlotte Beach. $129,000. 941-585-8739 PORT CHARLOTTE24531 Sunrise Dr. Suncoast Lakes, gated, deed restricted community offers this pristine, upgraded, 2051 sq ft home with panoramic lake view, 161 ft on the water! Huge lanai (800 sq ft), 3 bdrms, plus den, 2 baths, 2 car garage. Dont miss this one!! $289,900 Call Pat Walker, 941-276-4674 REMAX Anchor Realty FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! PORT CHARLOTTE Meticulous 4 Bedroom, 2 Bath Pool Home in Gated Suncoast Lakes. Built in 2009. Granite Counters in Kitchen, Tile Floors, Lots of Storage, Lovely Lake View. $289,500 Call Pat Walker, 941-276-4674 REMAX Anchor Realty PORT CHARLOTTE 3/2/2 POOL HOME. TOTALLYRENOVATED! 1,458 SF., NEWTILETHROUGHOUT, ALLOPEN& AIRY. LOTSOFPRIVACY. $245,900. ELLENMCCARTHY, 941-235-5648 COLDWELLBANKERSUNSTAR PORT CHARLOTTE FSBO 1086 Yorkshire St. 3/2/2 Canal Home. Excellent location; 32 Pool, no flood Zone; updated master and guest baths w/glass shower, granite, recently updated septic, plumbing, electric. $171,500 941-815-0350 SOLD PORT CHARLOTTE Incredible 3/2.5/2 Solar Heated POOL Home on Presque Isle Lake. Informal Dining Area, Wood Burning Fireplace, Cathedral Ceilings Great Room. $289,900. Sharon Kerr 941-286-7315 Coldwell Banker Sunstar Realty 1020 HOUSES FOR SALE PUNTA GORDA 3/2 3021 Vasco St. 1260 sqft just a few minutes from downtown Punta Gorda. All updated and ready to be moved into. Email: tom2jack@aol.com $159,900 815-341-9185 PUNTA GORDA ISLES luxury ground floor Villa, in Tarpon Cove. 3 bdrm 2 bath, 2 car gar. with lovely lake view. Spacious, over 2000+ sq ft open floor plan. Well appointed large kitchen. Lovely lanai, lots of storage. Immaculate. Great Price $325,000 FIRM PATWALKER941-276-4674 REMAX ANCHOR REALTY NEEDAJOB? CHECKTHE CLASSIFIEDS! ROTONDA 3/2/2 New Custom Homes of Rotonda Megan Model in beautiful area. Granite Counters, Tile Floors Throughout. $219,900 941-769-0332 1030 WATERFRONT HOMES GULF COVE RIVERFRONTCOMMUNITY2/2/1 WATERFRONTHOMEWITHPOOL. SECONDSTOMYAKKARIVEROFFEREDATAPHENOMENALPRICEOF$270,000. CALLFORYOURPRIVATESHOWING! KELLIORMAUREEN941-625-7653 OCEANPARTNERSREALESTATE HARBOUR HEIGHTS Incredible 3/2/2 Waterfront Home. Sip Your Morning Coffee as You Enjoy the Dolphins! 160 Seawall, 2 Masters, Florida Room, Galley Kitchen, Lots of Storage! $449,000. Sharon Kerr 941-286-7315 Coldwell Banker Sunstar Realty PORT CHARLOTTE 2/2 2432 Starlite Lane. Sale by Owner. On Freshwater Canal. Turn Key and Move in Ready. Carport, Shed Sprinkler System, Hurricane Protection for all Openings. New Kitchen, Bathrooms, AC. Open Floor Plan. Must See! Call for Appointment. $150,000. 941-624-2745 PORT CHARLOTTE A Beautiful 2BR+ Lg. Den/2ba Home on canal with dock and boat lift w/ lights and fenced back yard. In doors has very nice furniture & everything in kitchen & laundry room including cabinets were bought new less than 3 years ago. This is a turn key home, everything stays and it is IMMACULATE. Asking $225K Make offer, Call for private showing! 605-351-5587 BY OWNER PUNTA GORDAISLES 324 Palm Isles Ct. Custom home built in 2015 Open floor plan, three bedrooms, den, Large lanai, pool and gourmet kitchen, Oversized three car garage. Minutes to Charlotte Harbor. $689,000 Call 630-606-9300 WHO YOU GONNA CALL?CENTURY21 AZTEC& ASSOCIATESFORA FREEPRICEOPINIONOF YOURPROPERTY. CALLNOW941-629-3188 1035 GOLF COURSE COMMUNITY North Port 5394 White Ibis Heron Creek MLS#C7237291 PRICED FOR IMMEDIATE SALE GORGEOUS 3/2/2 1600+ SF VILLA OVERLOOKING LAKE IN EXQUISITE GATED GOLF COMMUNITY! Kitchen with solid surface countertops. MAINTENANCE-FREE, RESORT LIFESTYLE! Unbeatable at just $200,000 Patty Gillespie, Remax Anchor 941-875-2755 SOLD 1040 CONDOS/VILLAS FOR SALE W A T E R F R O N T G R O U N D F L O O R 2 / 2 L O O K I N G A T B E A U T I F U L R O B E R T S B A Y / C U R R Y C R E E K O N L Y $ 1 9 8 5 0 0 M L S 5 9 1 6 3 9 4 H A N S K I R S T E N R E A L T O R B I R D B A Y R E A L T Y I N C 9 4 1 3 5 0 0 4 4 1 DEEP CREEK CONDO $87,500 2 bdrm, 2 baths ground floor unit, tile floors, new carpet in 2nd bdrm. You cannot beat this price!! Pat Walker 941-276-4674 REMAX Anchor Realty DEEP CREEK LAKEFRONT 2br/2ba + Den, with covered car port. New tile & carpet Freshly painted 1250sf, Built in 2005, Community pool, $134,900 941-268-6820 ENGLEWOOD 55+ 1BR/1BA Condo facing preserve, turnkey furnished w/ custom renovations porcelin tile floors, plantation shutters, Corian counters New AC & circuit breakers new Hurricane windows & sliders. New Appliances, full size washer dryer. No pets By Owner Open by Apt. Asking $116,000 Call 978-340-3891 HERITAGE LAKE PARK-PG 3/2/2-LAKEFRONTVIEWSPACIOUS1,890 SQ.FTLOTSOFUPGRADESREDUCEDTO$224,900 BARBMCHENRY941-833-1667COLDWELLBANKERSUNSTARREALTY HERITAGE OAK PARK-PC 3/2, 2NDFLOOR. SPACIOUS1,289 SQ. FT. A/C. ALMOSTTOTALLYUPDATEDSINCE2014. WOODED& TENNISCOURTVIEW. REDUCEDTO$149,900 BARBMCHENRY941-833-1667COLDWELLBANKERSUNSTARREALTY PENDING HERITAGE OAK PARK-PC Lakefront 3Br, 2Ba, 2nd Floor. Spacious 1,207SF A/C, Excellent Condition! One Owner! Carport/Elevator-$164,900BARBMCHENRY941-833-1667COLDWELLBANKERSUNSTARREALTY NORTH PORT 3/2/2 INVILLASOFSABALTRACE. LARGELANAI1487 SQFTU/A. MAIN-TENENCEFREE, HIIMPACTWIN-DOWS, HURRICANEPROTECTION. ALL APPLIANCESHVAC ANDHOTWATER HEATERUPDATED. FULLYFURNISHED. MOVE-INREADY. $217,000 941-429-2211 PORT CHARLOTTE Oaks III Freshly Painted 2/2, New Floor ing. Turn-Key! Pool & Clubhouse $95,500. 859-230-9926

PAGE 22

Page 22 E/N/C www.yoursun.com The Sun / Thursday, March 1, 2018 CLASSIFIEDS 8 1040 CONDOS/VILLAS FOR SALE NORTH PORT 5627 Hidden Oak Court. Beautiful Heron Creek Villa, built in 2003 with 2bdrm 2 baths plus den, 1657 sq ft with lovely lanai and 2 car garage, larger lot 13,174 sq ft. Maintenance included in fee and furniture negotiable. $195,000 Pat Walker 941-276-4674 REMAX Anchor Realty PUNTA GORDA ISLES 2/2/1 2nd Floor Sailboat Waterfront Condo w/ Granite Counters, Crown Moulding Throughout, Designer Trims on Windows & Doors, Boat Dock, Seawall, Community Pool & MORE! $275,000. Elaine Martin, Coldwell Banker Sunstar Fishermen`s Village Office 941-661-4800 PENDING Penthouse at Vivante in Punta Gorda Isles 2 bed, 2.5 bath, Garage. Harbor & Lake Views Jeff Richards SUN Realty 941-875-3366 Private showings PORT CHARLOTTE HERITAGE OAK PARK, BEAUTIFULGATEDCOMMUNITY. 2/2 SCREENED, TILEDLANAI. OPENFLOORPLAN. FRESHLYPAINTED. WELLMAINTAINED. RARELYAVAILABLE1STFLOORLAKEVIEW! CONVENIENTCOVEREDPARKING. ALLAMENITIES. FULLTIMESOCIALDIRECTOR. BUILTIN2004. NU-MEROUSUPGRADES! $139,900 PHIL(941)-457-6811 PUNTA GORDA ISLES Bridge Pointe Condominium Complex Don`t Let This 2/2/CP FIRST FLOOR RemodeledWaterfront Condo Slip By! Lanai, Community Pool, 10K Lb. Boat Lift, & MORE!! Minutes to Harbor, Fishermen`s Village & a Mile to Historic Downtown Restaurants & Shopping! $254,900. Elaine Martin, Coldwell Banker Sunstar Fishermen`s Village Office 941-661-4800 REDUCED! ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! LAKE SUZY Beautiful 2/2/2 Home in at the Kingsway Golf Club. This Upgraded, Cathedral Ceiling Home Sparkles. Upgraded Meticulously! (1 yr old A/C, Newer Hot Water Heater) and it Shows Pride of Ownership. Fabulous Golf Course View From the Privacy of the Year-Round Lanai. $174,900. Sharon Kerr 941-286-7315 Coldwell Banker Sunstar Realty SOLD!!! To Advertise in The Showcase of Homes Please Call 866-463-1638 or Email; special@sunnewspapers.net VENICE 1211 Capri Isles Blvd #50. 2/2 Garage, 1130 sf. Updated and Well Maintained. $189,900. 941-441-8179 1090 MOBILE HOMES FOR SALE ENGLEWOOD-FURNISHED2/2/CP + LRG. TILEDFLA. ROOM. NO LOT RENT! YOUOWNTHELAND! HOA. $61./MO. BOATDOCKSW/ ACCESSTOGULF. 55 + COMM. POOL, CLUBHOUSE. $95K. $87K 425-213-7230 REDUCED!! 1090 MOBILE HOMES FOR SALE VENICE RANCH MOBILE HOME ESTATESWALKING DISTANCE TO PUBLIX & CVS No Dogs, Cats ok! Call Mike 941-488-5672 www.VeniceRanch.com Needs some TLC.. 20x39, 2/1, lots of space, $18,000 Handyman Special 24x36, 2/2 with screen room. As is $11,000 1095 MANUFACTURED HOMES FOR SALE 2692 NE HIGHWAY 70 ARCADIA 55+ Active Community Affordable Manufactured Homes!!! 1 Year FREEGolf Membership With Any Home Purchase! Call to Schedule An Appointment For a Tour! Ted 800-538-2590 www.arcadiavillage.com $49,900!!! Wow Better hurry if you want a great deal in beautiful Riverside Oaks. Owner says sell it now!Ž Nice 2/2 1200 sq ft sectional all appliances. Too many options to mention! Call Kathy today to see this rare find! 941-626-6821 www.riversideoaksflorida.com NEW 3/2 DblWide Delivered & Set-Up on Your Lot w/ Skirting, Steps & Air! Only $54,395. + Tax. Financing For ALL Credit Scores Avail! Prestige Homes, Punta Gorda 941-637-1122 PURCHASE A NEW HOME AND PAY $99/MONTH LOT RENT FOR YOUR FIRST YEAR PLUS A FREE SCREENED IN PORCH! 55+ COMM. W/ AMENITIES! 701 AQUIESTADRPUNTAGORDA, 33950 BUTTONWOODVILLAGE.COM941-212-1516 1210 HOMES FOR RENT ADVANTAGE REALTY INC.$1800...4/2/2 Pool Serv Incl........PC $1600..3/2/2 Pool Serv Incl.......ROT $1250...3/2/2 Scrnd Lanai..........NP $1200..3/2/2 Gated Comm.........PG$1100...2/2/1 1200 SqFt.............PC941-255-0760 800-940-5033 eraportcharlotte.com LET US RENT YOUR HOME Agent Available On Weekends ENGLEWOOD/ROTONDA 3/2/2 on 2 Lots pet ok $1500 2/2/1 Lanai quiet area $1100 2/2/1 Pool water inc $1100WEST COAST/ PROPERTY Mgmt 941-473-0718www.rentalsflorida.net PORT CHARLOTTE U NFUR-NISHED. LG. SAILBOATCANALHOME. NEWSEAWALL& DOCK. 3/2/2 OPENFLOORPLAN, SUNROOM. LGWALK-INCLOSETS. ALLAPPLIANCES, BONUSRM. $1,650/MONOPETS941-629-4557 8AM-8PM Waterfront -P G 3 2 2 split plan, fireplace, wood and tile, cathedral ceilings, hot tub ,deck, dock and lift, 1,850 sq ft., river view, N/S. $1,400./mo. 941-575-7006 1320 APARTMENTS FOR RENT CHARLOTTE HARBOR 1/1 tile floors, clean, quiet, well maintained, Ground floor & parking. Avail NOW 700/mo 941-587-7828 1320 APARTMENTS FOR RENT ENGLEWOOD 1/1. SR. Friendly Quiet, Clean. No Pets, $600/mo + $400 Sec. Water Incl. 941-223-1809 1340 MOBILE HOMES FOR RENT PORT CHARLOTTE 2/1/1 No Smoking/Pets. First, last & Dam. Credit & Backgrnd check $850.Mo + Util. 941-629-3279 1350 EFFICIENCIES FOR RENT HARBOUR HEIGHTS c l ose to river, newly renovated efficiencies w cable & internet, Sunny brookMotel 941-625-6400 1360 ROOMS FOR RENT PORT CHARLOTTE R oom Off Olean Blvd, Cable, Laundry, $130/wk. MUST have a Job! Call AL 941-613-0003 Lve Msg V ENI C E Private Entrance & Bath. Furnd for 1 Working Per son $650/mo Util. & Cable Incl. Private W & D. 941-483-6006 1390 VACATION/ SEASONAL RENTALS HACIENDA DEL MARTHE BEST & MOST EXCLUSIVE WATERFRONT VACATION CONDO CAPE HAZE/PLACIDA GATED5-STARRESORTSTYLE LIVING. ABSOLUTELYLIKENEW,VERYLARGE1,963 SF, 2 BED/2.5BATHS, MINUTESTOBOCA DESIGNERTURN-KEYFURNISHED. FULLLAUNDRY, GARAGE, HEATED POOL, TENNIS, FITNESS& MORE. CALLFORFREEBROCHURE. PET POSS. A VAIL : N OV -D EC 2018 & A PRIL & M AY 2019 CALL813-293-2392 1500 LOTS & ACREAGE SELLING YOUR HOME, CONDO, or LOT?We Can help you.Advertise your home, condo, or lot with us and reach over 175,000 readers in Charlotte, Sarasota, & DeSoto Counties and online everyday. Ask about our 90 day special.Call one of our classified experts for all the details at 866-463-1638 Realtors Welcome! ENGLEWOOD Mfg. Home Lot 9202 Pinehaven Way, Pines of Sandalhaven, Water, Sewer, Electric, Pool, Clubhouse. $42,000., $36,900. HOA $100./mo. Beautiful, Ready to Go! 315-463-0343, Owner ROTONDA SHORES3415 ETHLYNLANEBACKSUPTOA200+ ACRE WILDLIFEPRESERVE. NICE,QUIET, CLEANNEIGHBORHOOD. ONLY$24,900 AND NOHOA FEES. 941-769-0200 THE LAST BEST LOT AT MERCHANT'S CROSSING ALMOSTANACREAT1599 PLACIDARD. (RT775) ENGLEWOODACROSSFROMPUBLIXANDBEALLS.WATER,SEWERANDTURNINGLANEIN PLACE. IDEALFORMULTI-UNIT BUILDING(S), OFFICE, OR CONDOS. NEIGHBORINGLOTS PRICEDAT$1.8 AND$1.9MILLIONDOLLARS!!! OURGIVE-AWAY PRICEŽONLY$379,000 WITHSHORT TERMFINANCINGPOSSIBLE. 941-769-0200 1515 WATERFRONT LOTS ENGLEWOOD WATERFRONT LOTS GATED SUBDIVISION with Keywest Style Homes. Lots with docks, 15 mins to Gulf. $74,900 $150,000. 941-475-3366 or visit: Foundhiddenwaters.com LEMON BAY LOT EXTRA-LARGETRACTONSAFETYHARBORABUTTINGLEMONBAY. DEEPWATER, BAYVIEWS, NEWSEAWALL, 2MIN. TOICW, 6 MIN. TOGULF. APPROVEDFORUPTO5 WATERFRONTRESIDENCES. PRICEREDUCEDBYMORETHAN$100,000. NOW ONLY $469,900. OWNERMOVING. BROKERSWELCOME. 941-769-0200 NORTH PORTWATERFRONTLots from $44,900.-CentralPeaceful-Great View and Privacy for your Future Home 1500-4000sqft No Flood Ins. Sunpoint Homes Inc. 239-405-3631 OSPREY W. OF 41 3 Lots to Bay with Bay view and access. Oak Canopys, fishing pier, 4 parks, upscale homes, $225K 941-475-1379 SIX ROTONDA WATERFRONT LOTS. ALLINNEWESTUPSCALEWHITEMARSHNEIGHBOR-HOOD. NO FLOOD ZONES FORECON. BUILDS& NOFLOODINSURANCE. MAJOR PRICE REDUCTION! OWNER/ BUILDERRETIRING! NOW FROM ONLY $29,600. 941-769-0200 1610 BUSINESS RENTALS VENICEISLAND Office Space at 333 S. Tamiami Trl. 242SF Unit at $350/mo 532 SF Unit at $750/mo 1003 SF Unit at $1350/mo Brand New! 1st Month FREE! Building Under New Ownership. Judy Smith 772-971-1434 GETRESULTS USECLASSIFIED! 1620 COMMERCIAL/ INDUSTRIAL PROPERTY ENGLEWOODFOR SALE OR LEASE 3502 N ACCESSROAD# 7 990 SF$1300 INCCAM BUYFORONLY$127,885! KARICREEKMORE, RE/MAXPALM941-301-9131 PORT CHARLOTTEFOR LEASE 12456 N Access Rd # A & C Each 1479 sf $1550 sf inc CAM KARICREEKMORE, RE/MAXPALM941-301-9131 THE LAST BEST LOT AT MERCHANT'S CROSSING ALMOSTANACREAT1599 PLACIDARD. (RT775) ENGLEWOODACROSSFROMPUBLIXANDBEALLS.WATER,SEWERANDTURNINGLANEIN PLACE. IDEALFORMULTI-UNIT BUILDING(S), OFFICE, OR CONDOS. NEIGHBORINGLOTS PRICEDAT$1.8 AND$1.9MILLIONDOLLARS!!! OURGIVE-AWAY PRICEŽONLY$379,000 WITHSHORT TERMFINANCINGPOSSIBLE. 941-769-0200 2000EMPLOYMENT EMPLOYMENT 2005Services 2010Professional 2015Banking 2020Clerical 2025Computer 2030Medical 2035Musical 2040 Restaurant/Hotel2050SkilledTrades 2060Management 2070Sales 2090Child/Adult Care Needed 2100General 2110Part-time/ Temp 2115Home Based Business 2120Seeking Employment 2005 SERVICES WANT A BETTER JOB, GETAPROFESSIONALRESUMESARASOTA/CHARLCO. 941-214-5257 2010 PROFESSIONAL HAIRDRE SS ER S & NAIL TE C H S Jacaranda Trace Salon a retirement community. Built in clientel very flexable schedule mature professionals only. Call Raymond 941-408-2080 941-928-1323 MANAGERS/STYLISTS NEEDED IMMEDIATELY [2 Locations] Great Clips is the #1 hair care brand in the country and we are looking for stylists for 2 BUSY LOCATIONS in North Port and Pt. Charlotte. NO CLIENTELE NEEDED! Hourly pay, productivity, product bonus and more! Stay busy year round and have plenty of hours. F/T and P/T positions available. Set up an interview and see if Great Clips is a fit for you. For questi ons or to set up an interview, please call Mike @ 239.218.6153 between 9am and 9pm daily. 2030 MEDICAL DENTAL HYGIENISTENGLEWOODGENERALPRACTICEFLEXIBLEHOURS/DAYS. FAXRESUME941-473-1398 CALL(941)-475-3962 MEDICAL ASSISTANT FT w / experience. Pls email: Kpaine@Sunletter.com PART TIME VISITING HOME health attendantneeded for elderly Lady. in Englewood. Great compensation for a caring and responsible individual. Please call (609)-658-3787 and email resume and references: DMgribbin@verizon.net ADVERTISE In TheClassifieds! SOLARIS HEALTHCAREis now Hiring CNAsDouble Shift Weekend Positions Sign on BONUS!! Apply: solarishealthcare.vikus.net SURGERY CENTER ADMINISTRATORUnited Surgical Partners International is currently searching for a Surgery Center Administrator in the Port Charlotte area. RESPONSIBILITIES INCLUDE; Management of Business Operations; Personnel Administration; Clinical Services; Quality Improvement; Medical Staff Relationships; and Management of Regulatory and AAAHC processes. QUALIFICATIONS: Bachelors degree in an applicable field, RN preferred. Minimum of 3 years experience in a healthcare administrative position. Ability to work well with physicians, patients and employees. Interested candidates should apply at USPI.com/careers www.HorizonTechInstitute.ComADVANCE YOUR CAREERŽ Licensed & Accredited School Murdock Town Center on 411032 Tamiami Tr Unit 3YOUcan become a LPN within 11 months. Enrollment ongoing.Start Working In 2-5 wks! Classes Start Each Month Call For Class Dates Nursing Assistant (120hrs) Home Health Aide (75hrs) Phlebotomy Tech (165hrs) EKG Tech (165hrs) Patient Care Tech (600hrs) Job Assist. & Pymt. Plans Call Now to Register! 941-889-7506 PHLEBOTOMY,EKG, Classes Start 03/05LPNwkds 03/05 CNA03/05 Med. Asst. 03/05 2040 RESTAURANT/ HOTEL BU S PER SO N S DISHWASHERS & WAITRESS NEEDED AM/PM Experienced Apply in Person Winks Old Town Grill 451 S. Indiana Ave,Englewood. PREP COOK, DISHWASHER, & EXP. LINE COOK NEEDED. T OLLS P AID SOUTHBEACHBAR& GRILLBOCAGRANDE941-964-0765 2040 RESTAURANT/ HOTEL WANTEDEXPD, TEAM MEMBERS HOSTS, SERVERS & BARTENDERS For Busy Waterfront Restaurant Apply in Person: White Elephant Pub 1855 Gulf Blvd. Englewood 2050 SKILLED TRADES EXPD TECHNICIANS for MARINA SERVICE CENTER to fill several positions. FT/PT, Outboard Repair, Diesel Engine Repair and Bottom Painters. 941-698-1750 JOB OPPORTUNITIES Heavy Equip Shop Helper, Experienced Concrete fisnishers, Drivers & equipment operators. APPLY: www.FrederickDerrCompany.com S ee Our Display ad in Sunday 2/4 Sun Newspapers and Wed. 2/7 Venice Gondolier ME C HANI C 2 & 4 C Y C LE Wanted for Chenango Supply in PG. DFWP. 941-637-1165 PRESS OPERATORSun Coast Press, a rapidly growing daily and commercial printing shop, has the following full time employment opportunity. PRESS OPERATOR Minimum of 5 years experience operating a Goss urbanite or community single width press. Willingness to work day/night shift, weekends & holidays. Must be proficient with back to back color registration, folder/ 1/4 folder operations. Knowledge of autom atic pasters an d stacker operations a plus. Must be comfortable working in a fast paced, deadline and quality oriented environment. We offer health insurance, AFLAC, paid holidays, PTO, 401K. We are a drug & nicotine free workplace. Preemployment drug & nicotine screening required. Interested candidates please send your resume to Robin Marotta Production Manager atrmarotta@suncoastpress.com THE PEACE RIVER MANASOTA REGIONAL WATER SUPPLY AUTHORITYISACCEPTINGAPPLICATIONSFORELECTRICIAN ATTHEAUTHORITYSPEACERIVERWATERTREATMENTFACILITYINARCADIA, FL. VISITWWW.REGIONALWATER.ORG FORAPPLICATIONAND JOBDESCRIPTION. EOE/DRUGFEEEMPLOYER/VP Window & Door Manufacturing CompanyAccepting Applications for: PRODUCTION ASSOCIATEStarting hourly wage $13.48 Must have a High School Diploma or GED, Higher Education a plus, Good Work History, and Attention to detail. EOE/Drug-Free WorkplaceApply in person only: M-F 8am to 3pm 355 Center Court Venice, FL 34285 2070 SALES THE AUTO CLUB GROUP is seeking a Travel Assoc in Venice, FL! Apply via: https://autoclubsouth.aaa.com SHOWROOM & EQUIPMENT SALES, for Chenango Supply in PG. Must be computer literate and have good people skills. DFWP. 941-637-1165 or Email Resume: chenango@ chenangosupply.biz THE AUTO CLUB GROUP IS SEEKINGATRAVELASSOCINPORTCHARLOTTE, FL!APPLYVIA:HTTPS://AUTOCLUBSOUTH.AAA.COM 2090 CHILD/ADULT CARE NEEDED A IDE NEEDED to assist 4 9 year old male Parapallegic with transfers and home duties. AM and PM hours. Monday Sunday. $10-$15/hr (941)-764-6371 2100 GENERAL DAYS INN is hiring for EXPD NIGHT AUDITOR & HOUSEKEEPING. Apply in Person to: 1941TamiamiTrl. Port Charlotte FISH CUTTER & WAREHOUSE HELP for Local Seafood Company. Good Pay!!! 941-380-9212

PAGE 23

The Sun /Thursday, March 1, 2018 www.yoursun.com E/N/C Page 23 CLASSIFIEDS 9 2100 GENERAL AREYOURETIREDANDMISSINGSOMETHINGINYOURLIFE??WEREYOURSUCCESSESINTHEWORLDHANDLEDWITHPRIDE& DETERMINATION? IFTHESETRAITSARESECONDNATURETOYOU, THENWEWOULDLIKETOTALKTOYOU! WEARESEEKINGATEAMOFREPRESENTATIVESTOREPRESENTUSASCIRCULATION SUBSCRIPTION SPECIALISTS**DEPENDABLETRANSPORTATIONISREQUIRED. WERECOGNIZETHATYOUVALUEAFLEXIBLESCHEDULE. IFINTERESTEDCONTACTJIMDEFALLE AT941-786-7676 The Venice Gondolier Sun is now taking applications for carriers in Venice and surrounding areas. Must have dependable vehicle, a valid Florida Drivers License and proof of insurance. Apply in person: 200 E. Venice Ave. Venice, FL 34285 No Phone Calls Please. CARRIERS NEEDED CUSTOMER SERVICE REPRESENTATIVE PART-TIME The Venice Gondolier Sun Newspaper is seeking an individual that has excellent customer service skills and works well in a team environment. Applicant must be reliable, flexible and have a pleasant personality. Must have computer experience, be able to work in a fast paced environment and multi-tasking is a priority. We are a drug and nicotine free workplace.Ž Pre-employment drug/ nicotine testing required. Apply at: The Venice Gondolier Sun 200 E. Venice Ave Venice Florida 34285EOE Non-smoking office GROWING COMPANY is looking for good people with room for advancement. P/T & F/T. Englewood Area. Weekend Help needed as well. E & J LANDSCAPE & MAINTENANCE941-468-2493 INDEPENDENT NEWSPAPER CONTRACTORS NEEDEDThe Englewood Sun has home delivery routes available. Supplement your income with this great business opportunity. Earn $200$300 per week for a few early morning hours of delivery. Reliable transportation, a valid Florida drivers license and proof of insurance are required. Apply in Person at The Englewood Sun 120 W. Dearborn St. Englewood, FL or Online at www.yoursun.c om IS NOW HIRING: APPLY: 160 PONDCYPRESSRD, VENICE, FL OR ARTISTREE.COM S ee Our Display ad in Sunday Sun Newspapers and Wed. Venice Gondolier Seizethesales withClassified! IS NOW HIRING: ESTAMOS CONTRATANDO APPLY: 160 PONDCYPRESSRD, VENICE, FL OR ARTISTREE.COM S ee Our Display ad in Sunday Sun Newspapers and Wed. Venice Gondolier LANDSCAPE LABORER NEEDED & LANDSCAPE LABORER w/ Driver`s License (941)-456-1008 Call Between 7am-3pm Only LAWNCARE CREW LEADER GREAT OPPORTUNITY! GREAT PAY! GREAT HOURS! Clean Fl. drivers lic. 941-685-4668 2100 GENERAL A-Z LAWNCARE/ LANDSCAPING SEEKINGLAWNCARE TECHS FT, YEARROUND,ANDPT. PAY TO EXPERIENCE! ENGLEWOODAREA, LV. MSG. (941)-270-0508 OR(941)-474-2554 MAILROOMTHE CHARLOTTE SUN NEWSPAPERPart-time positions available. No Experience necessary. Be able to lift at least 20 lbs., willing to work flexible hours, able to work days or evenings.To fill out an Application Apply in person Mon.-Fri. 9-5 The Charlotte Sun Newspaper 23170 Harborview Road Charlotte Harbor, FL Please, No Phone Calls We are a drug and nicotine free workplace Pre-employment drug and nicotine te sting req uired POOL SERVICE TECH Full Time Position Available Experience Preferred But Not Required. Nice Work Environment. 401K, Paid Vacation. Must have 5 year Driving Record, 3 years Clean. Call 941-637-6083 RIVERWOOD GOLF CLUB Golf Course Maintenance Full & Part Time Positions Available. Apply in person 8AM-3PM Mon Thurs, at 4100 Riverwood Drive, Port Charlotte, FL SMALL BUS AND VAN DRIVERS For Pt. Charlotte & P.G. area. Call Joe (239)-878-9677 2110 PART TIME/ TEMPORARY "AMBASSADORS" NEEDEDTOSOLICITSUBSCRIPTIONS FORTHEAWARDWINNING LOCALNEWSPAPERS, THESUN, ATSTOREFRONTSINTHEVENICE, NORTHPORTANDENGLEWOODAREAS. CONTACTJIMDEFALLEAT941-786-7676FORMOREINFORMATION. 3000 NOTICES 3010 ANNOUNCEMENTS FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednesday ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 3015 HAPPY ADS THANK YOU ST JUDE FOR PRAYERS ANSWERED. FN 3020 PERSONALS LADYHAIR S TYLI S T SEEKING MALE 45-70for dining, movies, conversation. 941-201-9853 THE GIRL NEXT DOOR 941-483-0701 Port Charlotte 3065 BIBLE STUDY & CHURCHES CAL VAR Y BIBLE CHURCH 1936 E. Venice Ave. Venice Friday at 9am. Study features video teachings of noted Bible Scholars on various subjects. For more info. Call Rev. Jones at: 941-485-7070 or visit www.CBCVenice.com CO MMUNITY C ENTER 4PM 7PM each Wednesday. Christ the King Lutheran Church, 23456 Olean Blvd. PC, Open to All Ages. For more info 941-766-9357 3065 BIBLE STUDY & CHURCHES Charlotte County House of Prayer Merging Worship, Word, and Prayer Friday Night Watch 8pm 992 Tamiami Trail Unit I Port Charlotte 941 249-8946 cchop.org CHRISTIAN WOMEN'S CONNECTIONis now meeting for lunch at the Kingsway Country Club in Lake Suzy, the first Tuesday of each month. Call Chris at 941-6610373 for more info. FAITH BUILDERS A Basic Study to Build your Christian Faith. Call Pastor Gumm at Christ the King Lutheran Church for times. 941-766-9357 Port Charlotte GATEWAY WORSHIP PRAYER & HEALING ROOMS If you need healing, we want to pray with you! Our prayer teams are available to minister to you every Thursday 7:30 pm-8:30 pm. For information call 863-832-4418 5377 Dunkin Rd., Punta Gorda 33982 Jesus Still Heals Today! Lutheran Church of the Cross 2300 Luther Rd., Deep Creek Bible Study Thursdays 10-11:30 and Sundays @ 9 AM Questions and/or Info (941) 627-6060 NEW S EA SO N FULL GOS PEL MINISTRIES Meet Every Wednesday at 6:30 Held at 3320 Loveland Blvd Port Charlotte, Fl (Held at Board of Realtors Building same side as Visani's Restaurant) Food and Refreshments being served plus live Christian Music..Come and be a part of our celebration!! Everyone welcome! For more info call Anna Soloduk 941-286-5506 UNI Q UE & INF O RMATIVE DVD Every Sunday @ 6pm. Disussion After at El Jobean Baptist 941-769-6291 3090 LOST & FOUND FOUND : WEDDINGBRIDAL SET Call to describe 920-750-4960 LOST MENS WEDDING RING : Irish RingŽ Glada, lost at Bealls in Murdock either in the store or in parking lot. Very sentimental, please call 508-789-2996 3091 ARTS CLASSES Beginning watercolor classes with award winning artist Robert Broyles at North Port Hobby Lobby. Private lessons also avail Call 941-875-8163 3095 EXERCISE CLASSES GULF COAST ACUPUNCTURE 151 Center Rd. Wednesdays 5:30pm Thursdays 9:00 am Saturdays 8:30am YOGA FOR BEGINNERS Proceeds to Venice Wildlife Center Call Rick or Mary 941-488-1769 3096 RELIGION CLASSES BEGIN YOUR DAY IN BIBLE STUDY Christ the King Lutheran Church, 23456 Olean Blvd. Tuesdays 10AM-11AM. For more info 941-766-9357 Port Charlotte F AITH LUTHERAN C HUR C H 4005 Palm Drive, Punta GordaVarious Days & Times CONFIRMATION/BIBLE STUD Y Adult Infomational Class 941-639-6309 START YOUR DAY RIGHT Bible Study Thursdays 10:00-11:30 LUTHERAN CHURCH OF THE CROSS 2300 Luther Rd., Deep Creek and Sundays at 9:00 a.m. Questions and/or Info (941) 627-6060 3097 OTHER CLASSES KRIYA Y OG A MEDITATI O N with Linda Weser, 4 p.m. every Monday. FREE; Open to the public. 941-276-0124 4000 FINANCIAL 4010 BUSINESS OPPORTUNITIES H O ME BA S ED AD A G EN C YFORNONPROFITCHARITIES. CLIENTS AREESTAB. NETS$67K, P/T WORKFROMANYLOCATION. WILLTRAIN. RETIRING$29,900. (828)-633-6382 5000 BUSINESS SERVICES AN OCCUPATIONAL LIC may be required by the City and/or County. Please call th e appropriate occupational licensing bureau to verify. 5005 ALTERATIONS SEWING/ALTERATIONS Over 50 years experience. Terri 941-255-3831. 5006 ALUMINUM ALL AMERICAN RENOVATIONS LIC& INSUREDFAMILYOWNED& OPERATEDSPECIALIZINGINRESCREENING,BUILDINGANDREPAIRING. SCREWCHANGEOUTS PRESSUREWASHING& PAINT-INGPOOLCAGES, LANAIS,FRONTENTRYWAYSETC... 941-915-3381 SERVINGSARASOTACOUNTYFREEESTIMATES BRI GO N CO N S TRU C TI O N Inc. Soffit, Fascia, Vinyl Siding, Custom Aluminum Breakwork 941-204-5900 lic #CBC059704 5008 AIRPORT SHUTTLE FLORIDA AIRPORT SHUTTLE TRANSPORT $35 TO/FROM RSW Arrive @ RSW: 10:45am & 3:45pm Depart @ RSW 11:30am & 4:30pmPickup/Drop-off Locations:NORTHPORTBUDGETINNPORTCHARLOTTEDAYSINN. PUNTAGORDAPG WATERFRONTHOTEL300 RETTAESPLANADEFLAirShuttle.com 941-451-1202 5020 APPLIANCE SERVICE/REPAIR DRYER VENT CLEANING THE VENT DOCTOR Book Your Dryer Vent Cleaning and Save! 10% Off With This Ad! 941-268-9525 Competent, Thorough & Reliable. Lic. Fla. Home Inspector. GARY DRAKE DRYER VENT CLEANING & INSPECTION. 30 yrs. Exp. (941)-889-7596 5030 CABINETRY 5050 ADULT CARE HONEST, CARING PERSONALASSISTANT AVAIL. TOCAREFORYOUR LOVEDONE! I WILLCAREFOR YOURSASI DOMYOWN! DR. APTS, LITECLEANINGAND MEALPREP, ERRANDS& MUCH MORE. (941)-979-2887 5051 CHILD CARE ALL C HILD C ARE FACILITIES MUST INCLUDE, WITH ADVERTISEMENT, STATE OR LOCAL AGENCY LICENSE NUMBER. FLORIDA STATE LAW requ i res all child care centers and day care businesses to register with the State of Florida. The Sun Newspapers will not knowingly accept advertising which is in violation of the law 5054 CONTRACTORS BLUE PARROT CONSTRUCTION Custom Homes Commercial & Residential Renovations 941-662-0366 Cell: 941-662-0266BlueParrotConstruction@aol.com www.BlueParrotConstruction.comCBC1258748/Fully Insured EDWARD ROSS CONSTRUCTION Services, Inc. 941-408-8500 pool cages, Scr. lanais, etc... JLS ENTERPRISES INCQuality & Dependability Remodeling Painting Additions Drywall Carpentry Repairs Odd Jobs & more. STATE CERTIFIED LIC #CRC033392941-468-9701 TEDDY`S HANDYMAN & REMODELING, INC. No Job Too Big or Too Small! (941)-629-4966 Lic./Ins. Serving NP, Charlotte & PG CRC 1327653 5057 CONCRETE FLORIDA CONCRETE DRIVEWAYSSIDEWALKSADDITIONSRESIDENTIAL& COMMERICALNEWCONSTRUCTION941-628-5965 INS/LICCG034909 PRO PATH CONCRETE Driveways Patios Sidewalks Pads Free Estimates 941-286-6415 Lic #AAA-11-00081 RICH LANDERS STUCCO, INC. Honest, Reliable work! LIC/INS New Const & Remodels. Rusted bands & wire lathe repair. spraycrete & more (941)-497-4553 WEST COAST PAVERS and Concrete and BobCat Svcs Driveways, Walkways, Patio & Pool Decks, Pressure Washing and Sealing. (941)-460-1933 Lic. in Charlotte, Sarasota & Lee Counties 5060 CLEANING SERVICES MRS CLEANING UP! 1st Class Cleaning Service! Specials Now! $10% Senior Discount! 941-204-8057 www.mrscleaningup.com Lic & Insured A & R PR O WIND O W CLEANERS In/Out, Tracks & Screens, Mirror Walls, Ceiling Fans, Also Vinyls, Clean & Polish, H/W Team. Lic#25014 & Ins. 941-441-8658 P O LI S H C LEANIN GS ERVI C E 20 years exp. HONEST! 941-763-2018 **SHINEDERELLA ** Professional Cleaning LLC We create the perfect Shine Everytime! Commercial and Residential Free Estimates Lic & Insu 941-677-2444 5065 DRYWALL COMPLETE DRYWALL Hang,Finish, Patchwork, All Textures, Popcorn Removal, and Paint. Matt Potter 941-232-8667Lic.& Ins CRC1328482 DEPENDABLE DRYWALL & REMODELING PATCHREPAIRSNEWHOMES941-639-4440 LIC.#SCC131150207INSUREd 5070 ELECTRICAL DRMELECTRICAL SERVICE, Plug Into Personalized ServiceŽElectrical Maintenance Repairs Troubleshooting 941-480-0761 941-366-364 6 LUMINOUS ELECTRIC NO JOB TOO SMALL! LIC# EC13007383941-777-4320 5083 FLOORING Bill Noland Ceramic Tile, IncRepairs & All Phases of FlooringWe Bring Samples To You! Mobile Showcase Tile, Laminates, Carpet & Baseboards. Porcelain Tile Wood look Planks $1.89/Sqft, Waterproof Vinyl Planks $2.99/Sq Ft941-423-4054 Cell 941-276-0814Licensed & Insured PGI 9906758 North Port 11546 Charlotte AAA007730 5089 HANDYMAN / GENERAL REPAIR A CARPENTER AROUND THE HOUSE for all your car pentry needs! James M. Okell 941-270-1693 DAVID J SHEPARD, JR., OVER20 YEARS INCHARLOTTECOUNTY, HANDYMANSVCS, WOODROT, WINDOWS& DOORS, DRYWALL& STUCCOREPAIR, PAINTING,ETC. 941-627-6954 OR941456-6953 LIC# RR282811062 5090 HEATING & AIR S.O.S. A/C & Heat 941-468-4956AIRCONDITIONINGSYSTEMSCOOLINGMADEAFFORDABLE! INSTALLED10 YRWARRANTY ST. LIC#CAC1816023SOSAIRFL.COM 5100 HOME & COMMERCIAL IMPROVEMENT B O B S C ABINET SO LUTIONS 40 yrs exp. All your cabinet/counter top needs. (941)-276-0599 Lic22535 COMPLETE CLEAN PRESSURE WASHING Excellent Rates20+ YEARS EXPERIENCE941-460-4936Lic/ins www.completecleanpw.com HANDYMANHome repairs. 30+ yrs Exp. Call 941539-1694 5100 HOME & COMMERCIAL IMPROVEMENT $75.00 PER PANEL SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 Call Bob 941-706-6445 www.SlidingDoorsandmore.com Low overhead = Low prices! Clean Your Dryer before it Catches on Fire! Special Rates for multiple clientsAffordable, Lic & Insured. Roger P Frechette Sr. 941-661-2020 DO YOU HAVE LOOSE, HOLLOW OR BUCKLING TILES?Inject-A-Floor-System can help. Grout Cleaning/Staining, Marble Cleaning, Tile Repair. 941-893-8475 FIR S T C H O I C E C ABINET S Custom Cabinets LLC Kitchens, Baths, Custom Cabinets, Countertops, Hardwood, Laminate, Solid Surface. Commercial, Residental. 941-505-5570 G UTTER S 6 Ž S eamless. Ken Violette, Inc. (941) 240-6699Lic.CGC#060662/Ins. J&JHANDYMANPainting, Pressure Washing & Much More!Over 40Years Experience & Satisified Customers Service with YOU in Mind. Reasonable, Reliable & Honest.Serving Englewood, Venice & Sarasota AreasLARGERORSMALLERPROJECTS, COMMERCIAL& RESIDENTIALLICENSED& FULLYINSUREDCALLJOECHIMINIELLO(941) 525-7967 Johns Rescreening & Handyman Service Pressure Washing: Pool Decks, Driveways! No Job To Small, Free EstimatesLic9341./Ins.941-883-1381 MOTTERNIZED LLC Home Services Specialist *All Home Repairs *Custom Built Cabinets, Bookcases & Closet Systems. ALL WORK GUARANTEED Text or Call Steve 703-677-6957 FREE Estimates Lic & Ins StormTwisters Hurricane ShuttersShuttersUp.Today Roll Down Shutters Accordian Shutters Clear Hurricane Panels Hurricane Screens Bahama Shutters 941-626-8200 *A DIVISIONOFBAYBRIDGEHOMESLic#CBC1254261 TILE Remodel, Baths, Floors. Your Tile or Mine. 941-625-5186 Lic.#AAA006387 TILE ROOF CLEANING LOW PRESSURE LOW CHEMICAL 941-468-2744WWW.COMPLETECLEANPW.COMALLWORKPERFORMEDBYSTATECERT. ROOFINGCONTRACTOR WHOLE HOUSE REMODELING Additions, Cabinetry, Kitchens, Baths, Garage Doors, Painting, Tile, Laminate Floors. 941-706-6525 LIC CGC1518335

PAGE 24

Page 24 E/N/C www.yoursun.com The Sun / Thursday, March 1, 2018 CLASSIFIEDS 10 5108 JUNK REMOVAL MOVE IT JUNK REMOVAL Got Junk? We like to Move It, Move It! 941-803-4959 5110 LAWN/GARDEN & TREE AN OCCUPATIONAL LICENSE may be required by the Cit y and/or County. Please call th e appropriate occupational licens ing bureau to verify A JAMISON TREE SERVICE Complete & Professional 15% Sr Discount! FREEEST. LIC. & INSUREDENGL941-475-6611ORN. PORT941-423-0020 SERVINGCHARLOTTEANDSARASOTAFOROVER20 YEARS.JAMISON-TREESERVICEINC.COM ALTMANTREESERVICE Tree Trimming, Removal, Stump Grinding. Lic & Ins. Call Mike Altman 941-268-7582 AMERICAN IRRIGATIONCall 941-587-2027 FREE ESTIMATES!!! Licensed & Insured Charlotte Co. lic#AAA-1100010. Serving Charlotte and Sarasota Counties 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 LLC NOW ACCEPTING New Accounts in Engl., Rotonda, SGC & PCWETAKEPRIDE INALLOURLAWNS!Reliable & Dependable. Lic & insured.Call 303-475-8300 FLORIDA TREE INC .Tree Trimming & Removal Stump Grinding Lawn Service Bucket Service 941-613-3613 pcftree.comLic./Ins. GENERAL LAWN & Landscape services. (941)-426-7844 Wright & Son Landscaping Inc J RIZ TREESERVICESComplete Tree & Palm Service. SPECIALIZING IN DANGEROUS TREE REMOVAL.Servicing all Charlotte & Sarasota Counties FREE ESTIMATES 941-306-7532 Lic & Ins N O W A C C E P T I N G N E W L A W N A C C O U N T S 9 4 1 4 6 8 4 3 7 2 ISA Certified Arborist John Cannon FL-6444A South Sarasota & Charlotte Co. RAINSCAPE INC,Irrigation, Maintenance, Repair, Installation. Monthly Maintenance starts at $40. FREE ESTIMATES 941-888-2988 SANDEFURS HOME &TREE Maintenance Tree trimming, removal. We do it all!License/Insured941-484-6042 STUMP GRINDING BERNIECZARNECKI, 2021 BRIDGEST. ENGLEWOODFULLYINSURED941-473-9008 TERRY SOWERS WINDOW CLEANING Lawn Mowing, Trimming, Landscaping. Servicing All Areas. Per Cut or Contract. Call (941)-628-0751 Tremendous Tree, Inc. Certified Arborist Tree Removal Stump Grinding Lic./Insured Shrub & Tree Nursey CALL TODAY! 941-426-8983 www.northporttree.com FL-6444 A 5121 MARINE REPAIR CAPTAIN RONS MARINE CONSTRUCTION Seawalls, Docks, Pilings, Boat Lifts. 941-637-1128 Lic# CRC1328423 & Insured. 5130 MOVING/HAULING C ARD S M O VIN G IN C CO M CALLNOW for rates and availability! Chris 941-276-9478 We really care about your Furniture. The Real Deal! MOVING HELP $$$ Save $$$ Packing Loading Driving 30 yrs exp. 941-223-6870 ODYSSEY MOVERS Your Journey Begins With Us! Licensed & Insured.941-803-4959Lic. # 2539 ROBS ON THEMOVE i nc. Moving and Delivery Honest, Reliable, Courteous! Great Rates! 941-237-1823 5130 MOVING/HAULING SKIPS MOVING Local & Long Distance. 1 Item or Whole House! 941-766-1740 Reg.# IM1142 Lic./Ins. TWEETY BIRD INC Hauling & Dumpsters 8 Yard $265, 12 Yard $365, 16 Yard $465 941-883-1654 5140 PAINTING/ WALLPAPERING Best Prices -Quality Job Best Coast Painting and Pressure Washing Residential/Commercial 10% Off With Ad! 941-815-8184 AAA00101254 STEVENS CUSTOM PAINTINGRes/Comm. Int/Ext FREE EST. Lic. & Ins. 941-255-3834 BEST PRICINGCALLNOWTOLOCKINANAMAZINGBANGFORYOURBUCKFROMASEASONEDPAINTER941-468-2660AAA0010126630 YEARSEXP. LIC/INSU.FORMERFIREFIGHTER LARRY ESPOSITO PAINTING INC Its Not What We Do, Its How We Do It!ŽFree Estimates, 941-764-1171 Lic & Insured AAA007825 Nathan Dewey Painting CoCommercial & Residental Interior & Exterior Pressure washing Handyman Services Free Estimates ~ Prompt Service941-484-4576 nathandeweypainting.com SUPERIOR PAINTING, INC. Full Spray Shop 941-474-9091Lic # AAA009837 SWEENEY`S PAINTING INC.Pressure Cleaning MildewTreatment Painting Interior & Exterior Free Estimates Sr. Discounts 941-916-1024 Lic# AAA0010702 We Do It A Shade Better! LARRY BATES PAINTING Free Estimates Locally Owned & Operated Nominated Best Painter Of The Year in 2016! 941-625-1226Lic/Ins #RRR0002261 5155 PET CARE DOG CARE by day/week, exercise, fenced, loving home environment. 941-625-0853 5160 PLUMBING LARRY`S PLUMBING R e Pipes (Most in 1 Day) Beat An y Estimate Complete Servic e 941-484-5796 Lic.#CFC1425943 MASTER PLUMBER SEMI-RETIRED, REASONABLERATES. LICENSEDANDINSURED. 904-735-5097 CFC1429017 PLUMBER over 30 yrs E xp Service and Repairs. Installations, Permits & Inspections. $55/per hr Call 508-294-1271 Cell or Office at 941-575-1817 Lic# CFC1427981 & Ins. 5180 PRESSURE CLEANING BAILEY S PRE SS URE CLEANING Complete Exterior House Painting! Call 941-497-1736 FULL HOUSE PRESSURE WASHINGRates Starting At: Tile Roofs $150 Houses $65 Pool Cage/Decks $65 Driveways Exterior Painting, Pool Deck Coatings AND MORE!! 941-451-7550 Lic./Ins MR. PRESSURE CLEANINGSAFE, NO PRESSUREROOF CLEANING941-257-8624Mr.Pressurecleaning.com Fully Lic & Insured 5184 SCREENING ALL ABOUT ALUMINUM & SCREEN: Rescreen & new. 941-876-4779 wescreenflorida.comLic# SA37, AL0511993X BREEZE THRU RESCREEN LLC Mosquitos congering near you? We have you covered! Call Today for your FREE Estimate. 941-661-7897 Lic./Ins. RESCREENING by NORTHSTAR Free Estimates. 941-725-7599 Lic# CC20597 & Insured 5184 SCREENING Southwest RescreenComplete Rescreening: $1,395. (up to 1,500 SF)941-465-2318Free Estimates! We Accept All Major Credit CardsLic./Ins. Southwest RescreenComplete Rescreening: $1,395. (up to 1,500 SF)941-465-2318Free Estimates! We Accept All Major Credit CardsLic./Ins. 5185 ROOFING COMPLETE ROOFING SOLUTIONS OF FLORIDA Reroofing and Repairs Free Estimates All Work Guaranteed George M. Schwartz Jr. Owner 941-961-8263 Lic # CCC1325750 LEONARDSROOFING&INSULATIONINC.FAMILYOWNED&OPERATED SINCE1969Shingle, Tile, Built-Up, SinglePly, Metal, Full Carpentry, Service AvailableSARASOTA COUNTY ONLY!Reagan Leonard 941-488-7478LIC# RC0066574 PAUL DEAO ROOFING PROTECTINGYOURBIGGESTINVESTMENT. 22 YRSEXP. 941-441-8943 LIC#1329187 R.L. TEEL ROOFING Reroofs & Repairs Insurance Inspections Veterans Discounts 941-473-7781 RC29027453 Lic/Ins ROOF LEAK PATROL, INC. RESIDENTIAL/COMMERCIAL Repairs, Reroof, Carpentry, etc... 35 yrs exp. Lic/insured#RCA065387941-474-ROOF (7663) www.RoofLeakPatrol.com 941-483-4630ShinglesSlats MetalTileRepairs Old Roof Removal OurSpecialty Full CarpentryFree EstimatesLic.# CCC068184 Fully Insured 5225 WINDOW CLEANING Window Cleaning,RESIDENTIAL& COMMERCIAL WINDOWCLEANINGPRESSUREWASHING1 0 % O F F P : 9 4 1 9 7 9 1 6 5 4 LIC/INSURED F i n d y o u r B e s t F r i e n d i n t h e C l a s s i f i e d s 5230 MISCELLANEOUS Clean Your Dryer before it Catches on Fire! Special Rates for Multiple ClientsAffordable, Lic & Insured. Roger P Frechette Sr. 941-661-2020 6000 MERCHANDISE GARAGE SALES 6001Arcadia 6002Lake Suzy 6003Deep Creek 6004Port Charlotte 6005Punta Gorda 6006North Port 6007Englewood 6008Rotonda 6009Gulf Cove 6010S. Gulf Cove 6011S. Venice 6012 Venice 6013 Nokomis/Osprey 6014 Garage Sales 6015Flea Market 6020Auctions MERCHANDISE 6013 Moving Sales 6025Arts & Crafts 6027Dolls 6030Household Goods6035 Furniture 6038 Electronics 6040TV/Stereo/Radio6060Computer Equip6065Clothing/Jewelry/ Accessories6070Antiques & Collectibles 6075Fruits/Veges 6090Musical 6095Medical 6100Health/Beauty 6110 Trees & Plants 6120Baby Items6125Golf Accessories6128Exercise/Fitness6130Sporting Goods 6131 Firearms6132 Firearm Access. 613 5Bikes/Trikes 6138Toys 6140Photography/Video 6145Pool/ Spa & Supplies6160Lawn & Garden6161 Outdoor Living 6165Storage Sheds/ Buildings6170Building Supplies6180Heavy Constr. Equipment 6190Tools/Machinery6220Office/Business Equip & Supplies6225Restaurant Supplies 6250Appliances 6260Misc. Merchandise 6270Wanted to Buy/T rade 6002 LAKE SUZY GARAGE SALES SATURDAY 8AM-12 NORTH SHORE Condo Clubhouse EGRET CIR. off Kings HWY. Multi Unit Yard/Bake Sale. Furniture, Books, linens, household items etc... 6003 DEEP CREEK GARAGE SALES FRIS AT. 8 3 PM 25237 Zodiac Lane. HUGE SALE! Furniture, Stainless Gas Grill, Tupperware, Scentsey, Pictures, Craft items, Kitchenware, Linens, Clothing, Tile Saw, & much more. SAT 8 2 25332 V antage Lane. Harley items, Helm ets, Chaps, Boots, Jackets, Bags, Parts. Small & X Large. THUR S .S AT. 8 AM2 PM 1582 Ultramarine Lane. Household, Jewelry, Home Decor, Faucet, Dolls & MORE!! FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! 6004 PORT CHARLOTTE GARAGE SALES BUENAVISTACOMMUNITYTAGSALE. SAT. 9-3. 14 STREETS, 400+ WATER-FRONTHOMES. OFFHARBORBLVD, SOUTHOFEDGEWATER. FRI SAT 8AM 12PM 20257 Mount Prospect Ave Dishes, Frames, Linens, Christ mas Decorations and Books. FRIS UN 8 -4 1 8 1 23 Bracken Cir. Multi-Family Tools, Clothes, Christmas Decor, boat supplies, TOO Much to List! SAT. MARCH 3RD 2018, 10:00AM-3:00PMCHARLOTTEHARBOREVENTCENTER, 75 TAYLORST, PUNTAGORDA, 33950; ALSODOLLAPPRAISALS&REPAIR; SNACKBARAVAIL. ADMISSION$5.00 DONATION; MERLEROMER, 941-286-1446 OR KROMER2@COMCAST.NET PORT CHARLOTTE DOLL CLUB 34TH ANNUAL DOLL & BEAR SHOW & SALE SATURDAY ONLY 7 : 30 1:00 1145 Presque Isle Dr. Tools, Bikes, Collectibles, Clothes THUR-FRI. 9 AM3 PM 167 Snedeker St. THIS IS THE BIG ONE! Several Households of Goodies. GREAT Prices! WHOLE HOUSE MOVING SALE FRI & SAT .8-3 1363 MOHAWK DR.. BOTH DAYS, NICE STUFF, EVERYTHING GOS CASH & CARRY~ 6005 PUNTA GORDA AREA GARAGE SALES FRI SAT SUN 8AM 2841 MAGNOLIA WAY, 33950 An interesting and eclectic assortment of Art, Household and misc. items. FRI.S AT. 8 AM2 PM 300 Klispie Drive Punta Gorda. All Types of Stuff-Antiques Radios, Fishing, Electronic, Clothes, Camera Equip., Tools, Housewares, Watches, Video Game S y stems, Barware PEACE RIVER SUB DIVISION ANNUAL SALE! SAT MARCH3RD. 7.5 MILESNORTHOF75. 10 DIFFERENTSALES! GOLFCART, TOOLS, BIKE, FISHINGSTUFF, KAYAKS& MUCH MORE!! SAT 8AM 1PM 7548 Paspalum 33955. Furniture, Toys, Housewares, Clothes & MORE! SAT 9 1Alli gator P ar k COMMUNITY YARD SALE 6400 Taylor Rd. Breakfast @ 8 & Lunch @11 served in Clubhouse. SEMI ANNUAL COMMUNITY GARAGE SALEBURNT STORE MARINA 5000 BURNT STORE RD.SATURDAYMARCH 3RD 8AM-4PM 6006 NORTH PORT AREA GARAGE SALES FRI SAT 9 2PM 1662 Bobcat Trail. Books, DVDs, Knick Knacks, Furniture, Household, Golf Balls etc. HARBOR ISLES ANNUAL TRASH & TREASURE SALE US41, North Port SAT. MARCH 3 8AM 1PM Breakfast, Bake Sale, & Hot Dog Lunch!! Clothing, Household Items, Collectibles, Jewelry, Linens, Electronics, Furniture, Tools. Gates Open at 8AM SATURDAY MARCH 3 r d 8:00-12:00 6405 Buckboard St North Port. Furniture, tools, bikes, DVDs, electronics & much more. 6007 ENGLEWOOD AREA GARAGE SALES FRIS AT. 8 AM2 PM 12032 Ramona Ave. Fishing, Household, Boating. Something for Everyone! FRI & SAT ., 8AM 10507 Carnegie Ave. (off Sunnybrook) HUGE YARD SALE Old stuff, loads of Vintage jewelry. 6008 ROTONDA AREA GARAGE SALES FRIS AT. 9 2 3 1 Bunker Circle. Antiques, stamp coll., tables, misc, great stuff S AT. MAR C H 3 rd. 8 -1 8 4 Pine Valley Lane, Rotonda. Tools, Furn, Hshld, Lds Plus Clothes, Gifts, Lots More. 6009 GULF COVE AREA GARAGE SALES FRIS AT. 9 2 5 2 4 3 Dayton Ln. Clothes, Tables, Pool Towel Hanger, Fans, Lawn Decor, Walker, Garden Tools, Hshld, Wrapping Paper...ETC!! 6012 VENICE GARAGE SALES S AT. 8 : 30 2 PM 692 S ugarwood Trl. Hand & Power Tools, Sporting Goods, Furniture,Hshld., Books, Games..ETC! 6014 GARAGE SALES MULTI-FAMILY/ DEALER SALE IN ONE PLACE. DEALERS DONT MISS!19783 BEAULIEU CT. Fort Myers, 33908 (San Carlos Park area)THUR.-SAT. MARCH 1ST -3RD8AM ? NO EARLIES 6020 AUCTIONS HAM ANTENNA Diamond 2 m vertical $60 941-639-3670 JACK ROBILLARD, Auctioneers & Appraisers Robillardauctioneers.com (941)-575-9758 TRAIN CO LLE C TI O N Auction Mar 4, 2635 NW Hwy 70 Arcadia Liquidation of a lifetime of collecting. Trains & Train parts. Lg collection of Hot Wheels. Private collection. Preview at 12 Auction starts 2PM 863-494-1888 863-990-6898 AB1994 & AU2723 6025 ARTS AND CRAFTS A RT BU C K male & f emale artist models $40 941-639-3670 A RTI S T TABLE Adjustable tilt and raise as new $125 941-639-3670 C RI C KET EXPL O RER O ne. Used 5x, excellent condition. $75 941-426-5696 6025 ARTS AND CRAFTS KNIFE KIT S ET, X-Acto Like new with all accessories. $25 941-629-6374 OIL PAINTING w /b eaut if u l frame mint 42ŽX54Ž; must see bargain! $195 941-639-1517 6027 DOLLS SAT. MARCH 3RD 2018, 10:00AM-3:00PMCHARLOTTEHARBOREVENTCENTER, 75 TAYLORST, PUNTAGORDA, 33950; ALSODOLLAPPRAISALS&REPAIR; SNACKBARAVAIL. ADMISSION$5.00 DONATION; MERLEROMER, 941-286-1446 OR KROMER2@COMCAST.NET PORT CHARLOTTE DOLL CLUB 34TH ANNUAL DOLL & BEAR SHOW & SALE 6029 MOVING SALES MOVING SALE WROUGHT IRONCAFETABLEWITH2CHAIRS, 5PC. BEDROOMSETLIKEBRANDNEW, WOMENS GOLFCLUBS, 5PCSCHINASET,FROMPIER1, NEVERBEEN USED727-492-7079 6030 HOUSEHOLD GOODS A B S TRA C T C ANVA S S ailboa t painting SQ 52Ž Org. $199+t x for $50 651-491-7549 A IR PURIFIER H O LME S $2 5 941-624-2899 BAR FRID G E Frigidaire Black/SS,glass shelves,ne w condition $75 941-637-1168 BAR S T OO L with back res t honey rattan color, strong back $12 941-766-8236 BED B O X spring, adjustable metal frame & pine head board $35 941-214-8188 BED MATTRESS & BOX New Will Sell $100. 941-629-5550 C AKE PAN S Wilton 5, 6 X 6 8X8, 10X10, 11X11, & 12X12. Square $40 941-255-1832 C ANI S TER S ET 3 pcs. Žsnacks, goodies, treatsŽ. new. $25 941-235-2203 CANISTER SET 4 new bl ac k c eramic. Tight lids. PERFECT STORAGE! $12 941-258-2016 CLOTHING RACK w / w h ee l s 4 bars on rack, folds up too. NICE $30 941-275-0161 C R OC K P O T C ooks 4 quart crock pot electric $20 941-255-1832 C R OC K P O T S low-cooker, Server 3 Quarts Exc. cond. $10 941-475-7577 C URI O C ABINET dark wood, glass shelves, $125, OBO 941-475-3812 DINETTE TABLE wood counter height round, 4 CH. $350, OBO 941-627-6780 FL OO R LAMP S 6  bronze 3 way bulb exc. cond. $40 941-585-8149 MATTRE SS Q UEEN & B O X. Brand New Will Sell $175. Also Have KING. 941-629-5550 MICROWAVE PANASONIC 1200 watt. $40 941-497-5825 FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednes day ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. NINJA BLENDER 1 000 New in box $90 941-451-3958 REFRI G ERAT O R WHIRLP OO L side by side off white 33Ž wide by 67Žtall. ice and water thru the door. remodeled kitchen is only reason for selling $250 207-743-3268 RUG, Pande Cameron, 8x10, Wool, Hand Woven in China $750941-493-1798 TABLE C L O TH, BRAND NE W 144Ž X 70Ž in orig.pckg -gold $10 941-475-7577 W ALL PI C TURE FRAME LARGE, 9 PHOTOS, BLACK, NEW $15 941-255-1832

PAGE 25

The Sun /Thursday, March 1, 2018 www.yoursun.com E/N/C Page 25 CLASSIFIEDS 11 6035 FURNITURE ALL WEATHER WICKER 4 pieces for patio 941-766-0778 $200, OBO 941-380-2104 A RM C HAIR Ethan Allen. C ushioned, pine, v good cond super bargain! $40 941-639-1517 BAR STOOL rattan, sw i ve l s, padded seat. picture O/L $20 586-436-0076 BAR STOOLS(2) + 30Ž ta bl e frame wrought iron set like new $175 941-307-9211 BED FRAMES (6) tw i n, f u ll queen, king size. starting at $20 941-275-5837 BED MATTRESS & BOX New Will Sell $100. 941-629-5550 BEDR OO M S ET Q ueen8 piece 3 pc panel bed, 2 nightstands, dresser w/mirror, tall chest. Good condition. RTG Cindy Crawford Key West Collection $500 941-875-3542 BEDROOM SET T w i n s i ze, Headboard-mattress, boxspring, Dresser, Bed Frame, Light Wood. $200 941-257-5500 C HAIR S /F OO T S T OO L S (2) Leaders Tropical Englewood. Like New $100 248-931-9703 CHAISE BLACK p l eat h er. excellent condition 1 yr old $50, OBO 941-468-8284 COC KTAIL TABLE Round, Medium Brown Color, All Wood $50 941-257-5500 COFFEE/SIDE TABLES(9) various sizes and shapes starting at $20, OBO 941-202-3437 CO N SO LE DRE SS ER Large wood grain 3 dwrs w/side cabinets $69 941-493-3851 COUCH BEIGE L eat h er, Like Brand New $500 941-627-0186 CO U C H FABRI C abstract beige design 88X36X32 delivery available $275 941-202-3437 CO U C H, LEADER S TR O PI C AL Like New. Englewood $150 248-931-9703 DAYBED W/TRUNDLE Mint cond. $350, OBO 941-4234387 DE S K BEAUTIFUL 5 Espresso wood. 2 Extension. Matching file. $198 717-659-0146 DE S K cherry-grained with f ile drawers and keyboard tray $125 863-273-9774 DE S K METALFRAME grey/blk 30x36x20Ž top blue butterfly design $15 941-258-2016 DINETTE SET h an d -pa i nte d a ll wood 24Ž tabletop & 2 chairs firm $150 941-275-5837 DININ G R OO M C hairs S trong antique white pastel seat X 4 $30 941-766-8236 DININ G R OO M S ET Blonde w / 6 Chairs $150. RECLINER Beige Lthr. $200 920-915-2934 DINING SET 54Ž g l ass top on column+4 fabric upholstered chairs $225 941-307-9211 DININ G S ET PATI O 4 2 X4 2 X 2 7 fiberglass table 4 cushioned chairs $100 941-275-5837 DININ G S ET. Table, 2 Lea f s, 6 Chairs, Buffet. Solid Wood. $500 941-347-7432 END TABLE S / CO FFEE TABLE Leaders Tropical Like New. Englewood $75 248-931-9703 G LIDER METAL glider with cushion $40 518-763-9936 I BUY FURNITURE Or anything of value! 941-485-4964 KIT C HEN S NA C K Bar S tools (2) very nice w/ swivel padded seat. $90 586-436-0076 LANAI FURNITURE Seven piece sling lanai set. Glass top table, four side and two swivel chairs. $200, OBO 941-391-0532 LANAI/PATI O S ET 4 2 Ž round table and set of 4 chairs. Ex cond $99 941-295-6948 LAZ-Z-B O Y R OC KER/RECLINERS sage green-nice (ea) $85 941-662-0213 LIVING ROOM SET S o f a, loveseat & lamps, Beige, Very Nice $300 716-864-7478 MATTRESS QUEEN & BOX Brand New Will Sell $175. Also Have KING. 941-629-5550 MICROWAVE Bl ac k & D ec k er, countertop, black like new $30 941-662-0213 PATIO SET w i t h ta bl e 4 c h a i rs ornate chairs cushions. Exc. Cond. asking $90/obo 941 380-7224 RECLINER BEIGE m i cro f a b r i c recliner. Great condition. $85, OBO 843-901-8327 RECLINER TAN Good Condition. Englewood $35 248-931-9703 ROCKING CHAIR green $50 RECLING SOFA & MATCH. Love seat $250,OBO 941-661-9025 ROLL A WAY BED w / mattress (twin). Excellent condition. $75 941-505-7672 SECTIONAL SOFA JRaymond, pillows & ottoman incl Mint Cond. $900 941-639-6590 SETTEE/2 CHAIRS White wicker Exc Cond. $200 941-423-9371 SHELVING UNIT RATTAN 72X36X12 OFF WHITE RECON DITIONED $60 941-202-3696 SOFA &LOVESEAT goo d condition micro fiber grayish-tan $150, OBO 941-661-9025 6035 FURNITURE SO FA DUAL recliners, beige, micro-fiber $115 941-697-0940 SO FA FAUX leather 80 Ž sofa with twin end recliners. VERY comfortable, like new. Osprey. $190, OBO 843-901-8327 SO FA leather extra long o ff white very good condition $275, OBO 732-754-9370 TIFFANY FL OO RLAMP stone dome, 20Ž wide, like new $300 518-763-9936 TV CONSOLE g l ass d oors. Dark wood. 48Ž L.l/new. $85 941-235-2203 W IND SO R R OC KER Nichols & Stone Co. Solid maple. Ex. $175, OBO 941-235-2203 W INE FRI G holds 9 bottles $ 4 0 941-662-0213 WOO D C HE S T 3 x1 8 x15.blk hinges.maple.ex.cond. $45 941-235-2203 6038 ELECTRONICS C AN O N CO L O R Printer good condition $35, OBO 716-868-4414 INVERTER 800 W 1 2 V to 1 20 V with leads $30 941-421-8072 METAL DETE C T O R WHITE S NEW W/WARRANTY $125 941-236-0697 6040 TV/STEREO/RADIO 4 0 W S PEAKER S Vintage Optimus Pro 7 AV $20 941-451-3958 8 TRA C K receiver/player Vintage Lennox $50 941-451-3958 HAM VERTICAL 5band diamond CP-5HS $175 941-639-3670 PI O NEER S TERE O with cd,cas s ette, turntable and bose speakers $200 931-636-4525 TV R C A CO L O R TRAKPLU S 27Ž monitor, not flat screen $30 941-303-2957 6060 COMPUTER EQUIPMENT TURB O TAX DELUXE 20 17 Fed, state, efile. New in factory sealed box $25 586-436-0076 6065 CLOTHING/JEWELRY ACCESSORIES AQ UAMARINE RIN G womans s ize 5 openwork solitaire tgw 1.10 cts $75 041-554-2140 ETERNITY BAND Burmese red spinel,size 5, 1.25cts. $60 941-554-2140 MULTI S APPHIRE RIN G womans size 7 tgw 4.68 cts $100 941-554-2140 RIN G PERID O T HEART NEW SIZE6 PLAT.OVR.925 SILVER TCW 2CTS $55 941-554-2140 RING RUBYHEART & BLACK SPINEL sz 8 tcw 4.1cts $95 941-554-2140 UNIQUE LADIES PURSE RED HAT STYLE, with purple boa trim. $20 or Will take Best offer! also DRESS Calvin Klien Womans Elegant white size Small $25/obo 941330-6546 W AT C H M O VAD O museum mens just serviced ex condition $60 941-629-5576 W AT C H R O LEX upscale replica w/all markings like new w/box $120 941-629-5576 6070 ANTIQUES COLLECTIBLES 50 AVON TRAINS C ars All contents full, price per each. $3, OBO 941-429-5858 A IRLINE AND RR memorabilia Soap tickets more $10, OBO 941-496-8765 AIRLINE AND RR memora bili a Soap tickets more $10, OBO 941-496-8765 ALWAYS BUYING ANTIQUES, ART, SILVER NEW ENGLAND ANTIQUES (941) 639-9338 BICENTENNIAL HAND BELL 10Ž hand pewter Bell 17761976 $35 941-766-8236 BLACK PANTHER C om i cs 1970s Jungle Action series nice shape $15 941-474-1776 B OCC E BALL set Vintage wooden bocce ball set $225, OBO 845-323-6550 BUYING OLD MONEY SILVERCOINS & PAPER MONEY. 941-626-7785 COMICS A great v i ntage se l ection from the 1970s 80s & beyond ea $1 941-474-1776 FI S HIN G E Q UIPMENT O LD EX COND PLUGS REELS $75, OBO 941-391-6377 GAS STOVE Fi rep l ace 1902 ask for picture-perfect $495 941-496-9252 GLASS URNS (2) Cobalt blue. 29ŽH. Pilgrim glass. $300 941-235-2203 GRANDMOTHER CLOCK Diplomat, 75Ž High Dark Wood. Exc Cond! $675. 941-505-9792 HUMMEL FIGURINE #178 THE PHOTOGRAPHER-mint-super deal! $100 941-639-1517 JIMMIE GARAPPOLO 3 roo ki e cards 1 autograph graded 10 $125 941-629-5576 6070 ANTIQUES COLLECTIBLES LICENSE PLATES s i ng l e & pairs NY,TX & MORE starting @ five $5 941-214-8188 LIONEL TRAINS 6 diff erent trains new in boxes $450, OBO 941-276-8854 LP S C LA SS I C vinyl 33 s Rock,soul Blues starting @ dollar $1 941-214-8188 LP S C LA SS I C vinyl 45s Beatles,Who & more starting @ dollar $1 941-214-8188 MARILYN M O NR O E playing cards1976 MINT sealed 2 deck set w/case $35 941-474-1776 MI C KEY MANTLE 1 9 75 Topps baseball cards Mint condition $5 810-210-9553 MICKEY MOUSE D o ll A ge80 + $200, OBO 941-423-4387 MIRR O R S VINTA G E beer & wine starting @ twenty five collector $25 941-214-8188 N O RITAKE DE SS ERT S ET S ( 5 ) w/sugar bowl-vintage 1962 min t china $35 941-639-1517 PENNIE S WHEATIE S BU UN C many dates. $10. a roll. 941497-5825 $10 941-497-5825 P OS TER VINTA G E snow board BACK TO THE HILLS signed Rippey $10 941-214-8188 R OC KIN G HAM S T O NEWARE SPITTOON reduced auth mint antique $75 941-639-1517 S ANTA 1 99 7 C oca C ola S tep up to Refreshments collector $30 941-214-8188 VINTAGE GOLD tr i m map glasses Set of 8 1960s $70 941-496-8765 V INTA G E S ILVERPLATE L G box 15 lb old mirror flatware etc $20 941-496-8765 WOO DEN C ARVIN GS Eagle $15 941-766-8236 6090 MUSICAL A MPLIFIER FENDER C hampion 40 Amp, New, $125 941888-2277 AMPLIFIER PEAVEY BANDIT 65 Amp, 65 watts vg cond. $50 941-888-2277 C A S I O KEYB O ARD C asio CTK573 Many features $85, OBO 941-888-2529 ELECTRONIC TECHNIC ORGAN Model SX-F100, Mint, extras $2250. 941-380-7224 KEYBOARD STAND bl ac k lik e new $20 941-255-1832 6095 MEDICAL 4 WHEEL WALKER S eat, b asket, hand brakes. Like new. $65 941-625-5145 BED SIDE POTTY M e dli neholds 300 lbs-very solid great shape $20 941-445-5619 ELECTRIC LIFT c h a i r rec li ner great pride $295 941-580-4460 HOSPITAL BED w / Vi ve a l ternating pressure pad. $500 941-626-3199 LIFT CHAIR D ar k G reen F a b ric, Excellent Condition! $250. 941-493-7166 (Venice) MOBILITY SCOOTER Golden Lite Rider Mobility Scooter. 2 years old. 300 lb capacity. Cost new $1300, selling for $500. Call 941-423-1874. OXYGEN MACHINE P ort ibl e, Model Inogen, great for travel $300 941-629-4720 RECLINER ELECTRIC lif t c h a i r up/down sleep orig 1100 $395, OBO 941-580-4460 ROLLATOR WALKER 4 w h ee l w/seat and storage basket, lv msg $60 941-303-2957 SHOWER CHAIR w /CASTERS & FOOT RESTS by Lumex Like NEW $130 941-268-8951 SHOWER CHAIR w i t h ARMS Like New $40 941-268-8951 WALKER V o l ar i s S mart W a lk er, for shorter patients, This is a all TerrainŽ, Rolls over grass gravel & curbs. $499. 276-393-8135 WHEELCHAIR STANDARD b y DRIVE Looks Like New $110 941-268-8951 6100 HEALTH/BEAUTY BATH TUBSAFTY RAIL EASY TO INSTALL $15 941-627-6780 FULL SHIATSU MASSAGE EXC COND. -FITS ANY CHAIR $25 941-475-7577 6100 HEALTH/BEAUTY MASSAGE TABLE p i sces 60i n x 36in black portable w/bag $100, OBO 941-662-7856 6110 TREES & PLANTS ALOE AGAVE b egon i a co l eus crepe myrtle croton devils back bone $5 941-202-3696 BR O MELIAD S VARI O U S kinds shapes colors and sizes in pots starting at $5 941-202-3696 CASSIA TREE MIMOSA QUEEN PALM OR LOQUAT in 3 gal pot $8 941-258-2016 FL O RIDA/AV OC AD O / PAPAY A ROYALPOINCIANA/SEEDLINGS $10941-202-3696 FRANGIPANI JATROPHA oyster pineapple pothos snake spider lily $5 941-202-3696 HELICONIA LUSH trop i ca l 6 healthy plants in 3 gal pot $8 941-258-2016 Q UEEN PALM S healthy, strong, 3-4 ft tall in 3 gallon pots $8 941-258-2016 Tremendous Tree, Inc. Certified Arborist Tree Removal Stump Grinding Lic./Insured Shrub & Tree Nursey CALL TODAY! 941-426-8983 FL-6444 A U-PI C K T O MAT O E S Yellow House Farm Mon-Sat 9-3 4565 Duncan Road (SR17) PG 3.5 Mi. East of Interstate. 941-639-3927 6120 BABY ITEMS S TR O LLER BABY TREND toddler, black. light weight good cond. $25 941-769-5453 6125 GOLF ACCESSORIES COBRA AMP 3 W oo d LH 15* Stiff adjustable excellent cond $35 941-488-7774 CO BRA BAFFLER Hybrid DW S #2 18* RH Reg Aldila shaft Excellent $40 941-488-7774 GO LF BA G LADIE S New white, grey, green and black $15 941-766-8236 GOLF BAGS 4 go lf b ags$17.00 each all v. good $17 941-875-5983 GO LF BALL S C allaway S upersoft, like new-no scuffs or marks per dz $10 941-488-7774 PING IRONS g 20 6 -pw,sw,reg flex shaft exc.condition $175, OBO 941-629-5576 PIN G IR O N S Ping zing 3 -pw orange dot graf-firm + extrasgood $95, OBO 941-875-5983 RAM IR O N set X S 1 000 irons o/size 3-pw-metal-reg v.good $49 941-875-5983 YELLOW JACKET 4G BATTERY CABLES Corrosion Resistant Best Golf Cart Cables $129.95/SET. VISIT DarsGolfCarts.com 941-769-1431 NO TEXT PLEASE 6126 GOLF CARTS 2014 Club Car Precedent Golf Cart Plumb Crazy PurpleŽ NEW Custom Build Brand New Batteries Tuck and Roll Upholstery 2 passenger Golf Cart4 passenger Version AvailableNEW Yellow Jacket Cables NEW LED Head & Taillights NEW Flip Down Windshield NEW Chrome SS wheel caps NEW DOT Tires, Brakes, Floor NEW Mat, Mirror. Canopy Top. 48 Volt E.R.I.C. Charger STK#A182 $4995 941-769-1431 DELIVERY INCLUDED (25 mi.) Visit … Darsgolfcarts.com 2015 Club Car Precedent $3995 BOB-CAT Green BRAND NEW BATTERIES Yellow Jacket Cables Monsoon Roof Matching Club Cover 48 volt ERIC Charger Factory Upholstery Folding Windshield Factory spoke Hubcaps Cooler, Sandbucket Excellent DOT Tires Wide Angle Mirror STK# 1824 941-769-1431 Visit DarsGolfCarts.com WE DELIVER FREE (25 MI.) GAS POWERED 4 Seat Cart, Yamaha Madjax 2010. Reconditioned. Like New! $4 400. 941-889-9187 6126 GOLF CARTS EZGO MARATHON 4 PASS. $1795 BATTERIES 4mth NEW Yellow Jacket Cables Factory Upholstery Folding Windshield Factory Rear Seat Head and Tail lights Chrome SS Hubcaps Excellent Tires, Mirror Top and Charger 941-769-1431 DELIVERY INC. 25 MI. VISIT DARSGOLFCARTS.COM NO TEXT PLEASE GOLF CART Club Car, Newer Batteries, Great Condition! $3,800 717-870-1655 LEXUS GOLD MIST Ž 2014 Club Car Precedent CUSTOM GOLF CART BRAND NEW BATTERIES Custom Plush Upholstery New Head & Taillights Flip Down Windshield New Yellow Jacket Cables Chrome SS wheel caps Fresh Tires, Brakes, Mirror 48 Volt E.R.I.C. Charger High Speed and Rear seat Available Runs as NEW! STK#175B $4,995. 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com PLEASE NO TEXT PASSION PINK Custom Build 2014 Club Car Precedent BRAND NEW BATTERIES Custom Pearl Pink Paint Tuck & Roll Upholstery NEW Yellow Jacket Cables NEW New Bushings NEW Folding Windshield NEW Head and Taillights NEW SS Wheel Covers New Rear Seat AVAIL. New Tires, Mirror Top and Charger STK#1823 $4995 941-769-1431 Delivery Inc. 25 MI. Visit DarsGolfCarts.com NO TEXT PLEASE 6128 EXERCISE / FITNESS EXERCISE BIKE w /R es i stance Nice $65 951-268-8951 HAND WEI G HT S 1 2 PIE C E WEIGHT SET 5LB TO 15 LB. $40 941-255-1832 RE C UMBENT BIKE w/ electronics Like new $75 941-697-4426 RECUMBENT EXERCISE BIKE SCHWINN W/ELECTRONICS Like New $90 941-268-8951 TEETER 9 7 0 Inversion Table rarely used. $299 941-575-0394 6130 SPORTING GOODS 11 00 30 Ž 1 2 ga, 2 3 /4Ž only $70 941-964-0492 2 GUYS GUN SHOWS MARCH 3RD & 4TH Charlotte County Fairgrounds 2333 El Jobean Rd (776) Port Charlotte, FL Buy-Sell-Trade New-Used FREEParking CWP Classes Avail. Sat 9-5 and Sun 9-4 727-776-3442 www.nextgunshow.com BARBELL WT S et WEIDER 200lbs. free weight iron barbell set. $125 941-200-2343 CAR RACK Th u l e I t l oc k s. F or kayak etc. $150 941-624-2899 FIREWOOD $100.00 PER PICK UP LOAD NOCAMPINGTRIPIS COMPLETEWITHOUTIT! PINE, OAK, ORCITRUSSPLIT, BUN-DLED, ANDREADYFORTHE FIREPIT! 941-468-4372 POOL TABLE C onne l y, Kayenta, all accessories $499, OBO 941-235-1839 TENNIS RACKET R estr i ng / gr i p your tennis racket. Call John. $20 941-697-1291 TENNIS RACKET Vi ntage Yonex made in Japan of alum W / cover $20 941-214-8188 TENNIS RACKETS (2) ROSSIGNOL & PROKENNER $15.00 EACH941-624-2899 TIM TEBOW mets roo ki e car d rare graded gem 10 in holder few left $25 941-629-5576 WAVE RUNNER $20 941 624 2899 6131FIREARMS BUYING WW II Memorabilia & GunsU.S., Nazi, Japanese, CW Permit Call Eric 941-624-6706 6131FIREARMS N O TI C E: S eller Acknowledges Compliance With All Exisiting Federal, State and Local Firearms Regulations and Laws in Regards to Sale and Transfer of Advertised Firearms. W ALTHER P 22 22 cal Kel-Tec 9mm many extras including ammo $450 941-473-8294 6133 HUNTING & FISHING SUPPLIES 14CANOE L e i sure Lif e Canoe.3 seats. Good Cond. $375, OBO 941-875-5391 MINNOW TRAP new f ra bill plastic coated trap, never used with rope $12 941-421-8072 MINN O W TRAP with rope, plastic coated new $12 941-421-8072 6135 BICYCLES/ TRICYCLES 3 WHEELER Adult one with fenders, large seat, rear baske t in box $275 941-625-8152 3 WHEELER used an adul t Trailmate with basket $150 941-625-8152 BI C Y C LE HUFFY„LADIE S WILL E-MAIL PIC $55 941-412-5781 BI C Y C LE PUMP Pyramid Pro Exc. cond. $10 941-629-6374 BIKE 2 WHEEL Expensive Bike Many features and gears $95 941-580-4460 BIKE Ad u l t. Ni ce se l ect i on o f quality great riding bikes each only $50 941-474-1776 BIKE G IRL S or Boys 1 2 inch bike $35 941-625-8152 BIKE LADIE S 20 inch in good condition $50 941-625-8152 BIKE Mens. Exc C ond, rarel y used, 26 in wheels, single speed $75 641-394-2228 BIKE SCHWINN 26 i nc h 5 speed with carrier, large seat, fat tires $100 941-625-8152 BIKE Womens. Ex C ond, rarel y used, 26 in wheels, sngl speed $75 641-394-2228 C RUI S ER BIKE S His Onex, Hers Huffy $50 each 941-624-2899 ELE C TRI C BIKE S (2) by Ex treme scooter, exc. cond. $500 941-460-3836 LADIE S BI C Y C LE MA G NA G la cier Point excellent cond. Med size. $60 952-448-4048 REE S E BIKE RA C K Straps on trunk for 2 bikes $35 941-493-3851 TRI C Y C LE Adult 3 wheel bike, brand new, still in box! $275 941-524-1025 6140 PHOTOGRAPHY/ VIDEO C AN O N EF Lens 7 0 300 mm f/4-5.6 IS USM With Hood Like New $200 941-567-8857 C AN O N EF S Lens 178 5 f4/5.6 IS USM Like New $100 941-567-8857 PR O JE C TI O N SC REEN Dalite 40x40 w/metal stand like new in box $45 941-214-8188 TELE SCO PE MEADE compac t portable 60mm refractor like new $45 941-275-5837 6145 POOL/SPA/ & SUPPLIES **SPAS & MORE** www.spasandmoreflorida.com Over 40 Spas to choose from. We take trades! We Move Spas & We Buy Used! 941-625-6600 POOL HEATER U se d 90000 BTU Gulf Stream good working cond. $475 941-235-8782 6160 LAWN & GARDEN CHAIN SAW C ra f tsman 3 7 18Žbar w/chain guard runs good $75 941-214-8188 CRAFTSMAN RIDING M ower 30in.,rear engine, new blade, pressure oil engine,6 speeds, new battery. used on small yard. $375, OBO 941-380-4557 C u ddl e up b y t h e fi re Firewood Split, Bundled and ready for the firepit! Pine, Oak, or Citrus, 941-468-4372 FERTILIZER S PREADER New! Scotts 3000 $20 651-491-7549 LAWN MOWER yar d mac hi nes push mower, runs great $55 941-564-6062 MOWER RIDER S NAPPER. $325 (941)763-4818 PATIO CHAIRS PVC 6 c h a i rs w/cushions $40 941-474-4120 6161OUTDOOR LIVING GAZEBO 10 b y 10 PARTY T ENT with 2 walls, one with win dows new $35 941-421-8072 GAZEBO 10 x 10 party tent 2 walls new in box $30 941-421-8072 LANIA SET Ll oy d Fl an d ers, 48Ž Table & 4 Chairs. $100 941-493-1798 PATIO CHAIRS PVC 6 c h a i rs w/cushions exc $40 941-474-4120 PATIO SET a ll rust proo f ta bl e, 2 capt. chairs & 4 chairs $250 941-423-0295

PAGE 26

Page 26 E/N/C www.yoursun.com The Sun / Thursday, March 1, 2018 CLASSIFIEDS 12 6161OUTDOOR LIVING PATI O S ET with table 4 chairs ornate chairs cushions. Exc. Cond. asking $90/obo 941 380-7224 PATI O /LANAI S ET 4 2 Ž round table and set of 4 chairs. Ex cond $99 941-295-6948 W I C KER all weather 4 pieces 941-766-0778 $200, OBO 941-380-2104 6170 BUILDING SUPPLIES B O LT S NUT S washers All stainless,1000 pieces, all sizes. $100 941-497-5825 BRI C K PAVER S FREE 2 55 SQFT red brick Pavers. Exc condition. You Haul! 765-744-3034 BUILDIN G PERMITB O X used once like new $25 941-764-3404 DOOR LOCK MORTISE LEVER LOCK, NIB. $25 941-627-6780 D OO R S Interior $ 15 each 941-380-9212 ELECTRICAL SUPPLIES b oxes of breakers, fittings, switches $60 941-585-8149 P O P CO RN C EILIN G machine w/3 bags material $45, OBO 716-868-4414 Q UARTZ VANITY countertopnew 41.5x22.5Ž,includes backsplash. $400 508-596-1650 SCREWS STAINLESS 1Ž 200 FOR $5. $5 941-423-9371 6190 TOOLS/ MACHINERY C HAINFALL 1T O N 8f t $6 5 941-639-3670 CLAMPS 3/4Ž p i pe cost 400 $80 941-585-8149 DOUBLE CUT saw 7 5 amp 5Ž blades Like new $35 941-235-0593 DRILL, MAKITA 7. 2 volt battery drill with charger in case new b attery $25 941-421-8072 ELE C TRI C DRILL Electric drill $10 941-235-0593 FLAIRING TOOL set C ra f tsman 6pcs $20 941-451-3958 H O NDA M O T O R S Honda 5hp and 9hp with hortz shafts strong runners $499 941-276-8265 LADDER 8 /1 6 Werner 8 /1 6 f t. Multi-purpose ladder $50, OBO 443-618-8161 LADDER KELLER 24f t. alum. ext. type 2 commercial $135 315-380-7296 MUFLLER/TAILPIPE C UT o ff tool Craftsman 1 3/8 to 2 1/2 ins $20 941-451-3958 P O WER S AW reciprocating, with 2 packs of blades, nearly new $25 941-421-8072 RY O BI O NE saw and drill need battery $25 941-421-8072 S ANDER, DEWALT Palm grip 1/4 sheet. Like new with case $45 941-629-6374 S AW AND DRILL Ryobi O ne with two chargers, need batteries, working $25 941-421-8072 STORAGE CABINETS (4) w i t h screws.bolts,nuts,etc. $30 941-585-8149 STRAIGHT EDGE Al um i num 12L X 3ŽW X 1/2Ž thick $25 941-585-8149 T OO L S ET S trait-line,laser complete. Studfinder, tape, level New in box $30 941-629-6374 6220 OFFICE/BUSINESS EQUIP./SUPPLIES DE S K S(2) O FFI C E 60 X 2 4X 29 off white sturdy with 1 drawer each $60 941-275-5837 6225 RESTAURANT SUPPLIES STOVE COMMERCIAL f rom PC restaurant. Good condition. $500 941-764-8198 6232 CATS N O TI C E: S tatute 5 8 5.1 9 5 states that all dogs and cats sold in Florida must be at least eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. WE NEVER TELL CATS TO SCAT!Ž Orange Garfield kittens, no tails! Very rare white fluffy cats and handsome Maine Coons. Russian Blue-Cool Cat. Cat Peddler, 941-270-2430. 6233 DOGS N O TI C E: S tatute 5 8 5.1 9 5 states that all dogs and cats sold in Florida must be at least eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. MALTESE & MALTIPOO PUPS BEAUTIFUL Sweet,CKC, $1500/up Vet Ckd Shots, home raised 239-839-3003 6235 LIVESTOCK CHICKENS FOR SALE Treemendous Tree Nursery 6068 Ruff St., North Port Open Tues-Sat 9-2:30 941-468-4372FL-6444A 6236 PET SUPPLIES & SERVICES AQUARIUM STAND 55 G a l New. Assembled. Cherry. 2 doors. $125 941-625-5145 CAT LITTER BOX IGLOO SHAPE EX COND $10 941-391-6377 FLUVAL C3 Power Filter Filters 20-50 gals. Used 4 mos. Works great. $20 941-625-5145 MARINA SLIM S20 fil ter Fi ts up to 20 gal tank. New in box. $10 941-625-5145 NI C REW LED Aquarium Light Fits 28-36Ž tank. New in box. $30 941-625-5145 6250 APPLIANCES AC WINDOW UNIT INCLUDES HEAT$125. (941)763-4818 A PPLIAN C E S ET Kenmore elite 4-pc. set white. ex. cond. 450 for all four $450 941-697-1350 BAR FRID G E Frigidaire black/SS,glass shelves,new condition $75 941-637-1168 C HE S T FREEZER G E 4. 9 C F Works great. In excellent condition. $100 941-697-2163 C HE S T FREEZER G E 4. 9 C F Works great. In excellent condition. $100 941-697-2163 CO FFEE MAKER, Keurig deluxe. Orig. $359. p60 Like new gift $125 941-580-4460 CO FFEMAKER, KEURI G new in box warranty. $145. Orig $350 941-580-4460 COO K T O P Electric, 30 Ž 4 coil burners, white, Fridgidair Never used $125 716-410-2199 DRYER G E Large capacity $120 941-257-8921 ELE C TRI C RAN G E Hotpoint 4 burner, white, good condition $100 941-625-2123 FRID G E/ S T O VE & MI C R O W G E W hite/all Excellent cond/clean $250 330-853-4613 MI C R O WAVE Emerson 11 00 watt. $40 941-497-5825 RAN G E WHIRLP OO L range Bisque smooth top older works well $75, OBO 847-826-0076 REFRIDGERATOR Whi r l poo l white with ice and water on door 7 yrs old $350 941-764-6963 REFRI G ERATER KENM O RE, white, top freezer $100 941-625-2123 REFRIGERATOR SS Sid e b y side, ice/water in door $295. (941)763-4818 REFRI G ERAT O R S x S water / ice, Stove, Dishwasher, Micro. good cond. $380 941-626-2344 S T O VE Whirlpool S el f cleaning. Looks and works good. $75, OBO 941-249-5343 S T O VE CO MMER C IAL, f rom PC restaurant. Good condition. $500 941-764-8198 STOVE WHITE g l ass top stove (frigidaire)7 years old ex condition $250 941-764-6963 TIRE S FIRE S T O NE ( 4 ) 235R60-17, 205Gor16(1) All $100, OBO 716-868-4414 WASHER & DRYER white top load, $325. (941)763-4818 deliver y avail. WINDOW AC S ears 8K BTU l ike new w remote $125 941-429-5858 6260 MISCELLANEOUS FOR SALE $75.00 per panel SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 visit us at www. SlidingDoorsandmore.com Call Bob 941-706-6445 Owned and operated by Local Fire fighter. L o w o v e r h e a d = L o w p r i c e s AIR FILTERS 5 10X10X1Ž NEW $5 941-627-6780 AMERICAN FLAG 5 x 9 5 never flown-great shape-cotton $30 941-445-5619 BEN C H O UT S IDE Wood and Metal Good Cond. $30 941-423-9371 6260 MISCELLANEOUS FOR SALE BOTTLES AVON 67 $2/ eac h Good Condition 941-423-9371 C ARDB O ARD MAILIN G TUBE S 30 sturdy tubes 17Žl w/end caps $20 941-493-3851 C LA SS 1 Trailer hitch Trailer hitch and wiring harness, fits 2011-2013 Kia Sorento. $70 941-460-8412 CO MPRE SSO R-MAXI MY S T hardly used-works good-blue $10 941-445-5619 CO NFEDERATE FLA G never flown-3x5 great shape $15 941-445-5619 COO LER RED G ood C ondition $12 941-423-9371 ELECTRIC SHOE po li s h er ki t never used in org box $18 941-391-6377 FIREWOOD Split, Bundled, and ready for the firepit! Perfect for these cooler nights! Pine, Oak, Citrus 941-468-4372 F O LDIN G LADDER compact 6ft folds RV NEUER USED $45 941-391-6377 FREN C H O IL Painting Landscaping.Beautiful framed. $400 941-249-8762 IR O NIN G B O ARD S Two to choose from great shape-like new $5 941-445-5619 P OGO S EAT Harley-Davidson fits Pan& shovel w/hardware $275 941-214-8188 RAYS TICKETS 4 YANKEE BOX Seats Face Value Parking $118 847-274-3149 RAY S TI C KET S(2) vs Balt 3 /7. Sec 202 Row 1 Seats 7,8 Incl Parking $45 941-828-0119 RAY S TI C KET S(2) vs Balt 3 /7. Sec 202 Seats 7,8 Incl Parking $45 941-828-0119 RAY S TI C KET S(2) vs Tor Feb 26. Section 202 Row 1 Seats 7,8 $45 941-828-0119 RAY S V S RED SO X 3 / 6 4 TKT S WILL SPLIT IN SHADE $45 EACH $45 941-276-1354 RAY S V S TI G ER S S UN 3 /1 8 4 TKTS IN SHADE $45 EACH $45 941-276-1354 RECORD COLLECTION includes album covers 5 0 cents each. Entire collection. 941-496-9252 RED SO X (2) tickets Mar.1 6 Twins shade, parking inc. $70 941-460-8385 RED SO X V S B C /NU 2 / 22 JET BLUE PARK 2 TKTS $10 EACH $10 941-276-1354 RED SOX VS TWINS WED 3/7 JET BLUE 2 TKTS $45 EACH $45 941-743-4127 RED SO XV S TWIN S FRI 2 / 23 2 TKTS JETBLUE PARK $30 EACH $30 941-743-4127 REFRI G ERAT O R 24 cu.ft.w/ice good condition $125, OBO 716-868-4414 REVERSE OSMOSIS W ater System New in box $495, OBO 716-868-4414 STORM PANELS 9 pane l s var i ous sizes price includes all 9 $100 615-585-7436 TABLE W/ C HAIR S 5 FT TABLE 6 FT TABLE 8 CHAIRS $45 941-391-6377 6265 FREE MERCHANDISE HAMM O ND O R G AN w/ Bench. Good condition. FREE!! 814-267-3058 (Englewood) HDTV T OS HIBA 3 5Ž wide f lat screen+stand+manual+ remote USA made $1 941-307-9211 6270 WANTED TO BUY/TRADE BUYIN G S ILVER CO IN S DIMES Thru SILVER DOLLARS. 941-626-7785 6998 BARGAIN BUYS O TT FL OO R Lamp Nearly new with magnifying glass. $90, OBO 941-496-4553 7000TRANSPORTATION 7020 BUICK 20 1 6 BUI C K LA C R OSS E $21,990. BLACK, 23K MI. 855-280-4707 DLR 7030 CADILLAC 20 14 C ADILLA C C T S $27,897. MOCHA STEEL, 16K MI 855-481-2060 DLR 20 17 C ADILLA C XT5 $48,990. WHITE, NAV, 10K MI. 855-280-4707 DLR 200 5 C ADILLA C DEVILLE 81K MI. EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 7050 CHRYSLER 2008 CHRYSLER SEBRING CONV. LTD $5,950Only 76K Miles. Leather. Loaded. Very Clean! 941-979-6234 20 1 0 C HRY S LER S EBRIN G $8,990. GOLD, 49K MI. 855-280-4707 DLR 7050 CHRYSLER 2006 CHRYSLER SEBRING $3,000 Garaged, exc cond., 941-763-5553 Pt. charlotte 2004 CHRYSLERPT-CRUISER $3,200 84k mi, VG Cond. 651-482-9256 Engl. 7070 FORD 20 11 F O RD FU S I O N S EL $10,500 Under 32,000 miles, Excellent cond. 941-473-8271 2015 FORD MUSTANG $18,900 low miles, like new, financing 941-473-2277 dlr 20 15 F O RD EXPL O RER $26,950. INGOT SILVER, 9,228 MI 855-481-2060 DLR FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednes day ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 2018 CARGO CRAFT 8.5X24 CAR HAULER ONLY $5,750.00 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 2014 FORD FOCUS 5 D OOR HATCHBACK, 29KMILESMATTAS MOTORS 941-916-9222 DLR 20 1 2 F O R FU S I O N S E 4DR. SEDAN 59K MILES MATTAS MOTORS 941-916-9222 DLR 2007 FORD TAURUS SEL 6 cyl, Lether, Nice Car! MATTAS MOTORS 941-916-9222 DLR 7075 GMC 20 15 G M C YUK O N $49,990. WHITE, 41K MI. 855-280-4707 DLR 7080 JEEP 20 11 JEEP G R. C HER O KKEE $17,911.GOLD LTD, 47K MI 855-280-4707 DLR 20 14 JEEP G R. C HER O KKEE $25,990. BLACK, NAV, 25K MI 855-280-4707 DLR 2013 JEEP WRANGLER $31,990. BLACK, NAV,SAHAR A 32K MI 855-280-4707 DLR 20 14 JEEP WRAN G LER LTD $33,977.WHITE CLEARCOAT 35K MI 855-481-2060 DLR Needa newJob? LookintheClassifieds! 2016 JEEP COMPAS LATITUDE MATTAS MOTORS 941-916-9222 DLR 7090 LINCOLN 1985 LINCOLN TOWN CAR $3,500 78k mi, always garaged, Very clean 941-629-1017 20 1 2 LIN CO LN MKX $9,990. BLACK, NAV, 77K MI. 855-280-4707 DLR 7100 MERCURY 2004 MERCURY GRANDMARQUIS LS $3,800 Fully loaded, Leather, IMMACULATE 100+k mi, 941-347-7659 2006 MER C URY MILAN $8,500 43K miles, Leather Loaded 941-473-Cars dlr 2010 Mercury Mountaineer Premier Edition AWD, Nav, all factory options, new tires, 3rd row seats, like new condition, only 68K miles, always garaged, $13,700. 941-769-0200 7110 OLDSMOBILE 1992 OLDS 88 Royale LS, Runs great! MUST SELL $700/OBO obo 989-996-0049 7135 SATURN USED SATURN CARS & SUVs Starting at $1,800 & Up. Saturn Parts Available. Pro Power Auto Sales941-627-8822 2008 SATURN AURA XE $4,450 ,80K miles, V6, Leather, Moon Roof, Very Clean! 941-979-6234 7140 MISC.DOMESTIC AUTOS FULL SERVICE GARAGE W e Service all makes and Models One Stop Shop! 941-473-2277 7145 ACURA 2009 A C URA MDX $16,990. SILVER, 67K MI. 855-280-4707 DLR 20 1 6 A C URA RDX $24,911. WHITE, 28K MI. 855-280-4707 DLR 2015 ACURA RDX $24,911. RED, NAV, 24K MI. 855-280-4707 DLR 7147 AUDI 20 14 AUDI Q 7 $25,477. DAYTONA GRAY, 73K MI 855-481-2060 DLR 2013 AUDI A5 $26,477. BRILLIANT RED, 6,505 MI 855-481-2060 DLR 20 17 AUDI Q 5 $34,990. WHITE, NAV, 23K MI. 855-280-4707 DLR 20 15 AUDI A5 2 D OO R $34,990.WHITE, NAV 1,612 MI. 855-280-4707 DLR 7148 BMW 2009 BMW 5 28 I $8,990. GRAY, 120K MI. 855-280-4707 DLR 2001 BMW 330ci$10,500 Conv./Hardtop, Only 15K Miles! Exc. Cond! 810-923-5095 (P.C.) 2011 BMW X3 $12,990. WHITE, NAV, 96K MI. 855-280-4707 DLR 20 11 BMW 5 28 I $17,990. WHITE, 44K MI. 855-280-4707 DLR 7160 HONDA 2012 HONDA PILOT WHITE $15,500 Good Cond., 73K, Ext. warranty. 941-429-4054 20 1 3 H O NDA PIL O T $17,911. WHITE, EXL, 73K MI. 855-280-4707 DLR 20 15 H O NDA C RV $19,990. SILVER, 46K MI. 855-280-4707 DLR 20 15 H O NDA PIL O T $25,987 TAFFETA WHITE, 37K MI 855-481-2060 DLR 20 15 H O NDA PIL O T $25,997 OBSIDIAN BLUE, 39K MI 855-481-2060 DLR 20 15 H O NDA PIL O T $26,950 ALABASTER SILVER, 28K MI 855-481-2060 DLR 20 1 6 H O NDA PIL O T $27,897 STEEL SAPPHIRE,EX 27K MI 855-481-2060 DLR 20 15 H O NDA PIL O T $28,477 WHITE DIAMOND, 39K MI 855-481-2060 DLR 20 1 6 H O NDA PIL O T $28,977 LUNAR SILVER,EX-L 51K MI 855-481-2060 DLR 20 1 6 H O NDA PIL O T $29,477 WHITE PEARL,EX-L 48K MI 855-481-2060 DLR 20 1 6 H O NDA PIL O T $29,787 BLACK PEARL, 58K MI 855-481-2060 DLR 20 17 H O NDA PIL O T $30,950 WHITE PEARL, EX, 2,670MI 855-481-2060 DLR 2016 HONDA PILOT $30,950 BLACK PEARL, EX-L, 31KMI 855-481-2060 DLR 20 17 H O NDA PIL O T $33,950 BLACK PEARL, EX-L, 7,832MI 8 55-481-2060 DLR 20 17 H O NDA PIL O T $43,950 SILVER, ELITE, 5,716MI 855-481-2060 DLR 2008 H O NDA A CCO RD EX 95KMIMATTAS MOTORS 941-916-9222 DLR 7163 HYUNDAI 2002 HYUNDAI ELANTR A $900 102K cold air new battery radio tires SOLD 2007 HYUNDAI ELANTR A $2,000 A/C,Cruise Control, Power Windows, etc all work. Price firm. 941-505-0006 20 15 HYUNDAI E Q UU S $28,877. PARISIAN GRAY. 27K MI. 855-481-2060 DLR 7163 HYUNDAI 2009 HYUNDAI SANTA-FE $7,900. 61K Miles. Looks & Runs Good! 941-764-1325 20 1 0 HYUNDAI ELANTRA TOURING SE 27K MI MATTAS MOTORS 941-916-9222 DLR 7177 KIA 2014 KIA RIO EX, Backup Cam, 67k mi, $6900/HURRY! 941-769-3475 Pt. Charlotte 20 1 2 KIA O PTIMA $8,911. WHITE, 91K MI 855-280-4707 DLR 7178 LEXUS 2006 LEXUS LS430 $9 900 Like New! Loaded, Ride in Style. PCTcars2.com 941-473-Cars dlr 2009 LEXUS ES 350 $10,990. SILVER, 99K MI. 855-280-4707 DLR 20 1 0 LEXU S H S 2 5 0 H $12,990. BLUE, 70K MI. 855-280-4707 DLR 200 7 LEXU S RX3 5 0 $12,990. WHITE, 82K MI. 855-280-4707 DLR 20 11 LEXU S E S 3 5 0 $13,990. WHITE, 42K MI. 855-280-4707 DLR 2002 LEXUS SC 430 $13,990. SILVER, 93K MI. 855-280-4707 DLR 20 11 LEXU S E S 3 5 0 $15,990. WHITE, 65K MI. 855-280-4707 DLR 2008 LEXU S RX3 5 0 $15,990. GOLD, 52K MI. 855-280-4707 DLR 200 4 LEXU S SC -4 30 $18,990. SILVER, 53K MI. 855-280-4707 DLR 2012 LEXUS ES 350 $19,990. SATIN, 36K MI. 855-280-4707 DLR 2010 LEXUS RX 350 $19,990. RED, 53K MI. 855-280-4707 DLR 20 1 2 LEXU S RX3 5 0 $24,990. SATIN, 51K MI. 855-280-4707 DLR 20 15 LEXU S GS 3 5 0 $28,950 ULTRA WHITE, 55K MI. 855-481-2060 DLR 20 15 LEXU S RX3 5 0 $30,911. RED, 30K MI. 855-280-4707 DLR 20 1 3 LEXU S L S -4 60 $36,990. SILVER, 69K MI. 855-280-4707 DLR 20 1 3 LEXU S L S -4 60 $37,990. SILVER, 52K MI. 855-280-4707 DLR 200 7 LEXU S RX 3 5 0 Leather, Loaded, Moon, Financing Avail 941-473-2277 dlr 7200 NISSAN 2008 NI SS AN VER S A S L 4DR. SEDAN62KMIMATTAS MOTORS 941-916-9222 DLR 2008 NISSAN SENTRA MATTAS MOTORS 941-916-9222 DLR 7207 SUBARU 200 7 S UBARU B Q TRIBECCA LIMITED LIMITED MATTAS MOTORS 941-916-9222 DLR 7210 TOYOTA 2001 TOYOTA SIENNA LE $3,995 145K, Runs Great! 7 Pass, See it, Drive it, Youll Like it! 860-966-7025 Port Char. 20 1 2 T O Y O TA C AMRY $10,990. BLUE, 61K MI. 855-280-4707 DLR TOYOTA COROLLA LE $10,995 Sedan, white 67,949 miles 866-726-8593 20 1 2 T O Y O TA RAV4 $13,990. BROWN, 22K MI. 855-280-4707 DLR 2013 TOYOTA SIENNA $15,990. SILVER, LE, 79K MI. 855-280-4707 DLR 20 1 3 T O Y O TA AVAL O N HYBRID $18,990.BLACK, 55K MI. 855-280-4707 DLR 2013 TOYOTA 4 RUNNER $25,950. BLIZZARD PEARL, 65K MI 855-481-2060 DLR 20 15 T O Y O TA AVAL O N $25,990. SATIN, 20K MI. 855-280-4707 DLR 2014 TOYOTA HIGHLANDER $29,990. SILVER, NAV, LTD, 44K MI. 855-280-4707 DLR 7250 ANTIQUES/ COLLECTIBLES F O RD M O DEL-T PART S & literature nice selection $100 must see 941-474-1776 DRJDN4TH 86XD IT 22332 941-460-0202 7260 AUTOS WANTED W E BUY CARS & PICK UPS RUNNING OR NOT! $400 CASH + UP Frank 941-276-0204

PAGE 27

The Sun /Thursday, March 1, 2018 www.yoursun.com E/N/C Page 27 OUR TOWN OUTDOOR LIVING/CLASSIFIEDS 13 7260 AUTOS WANTED BEST $$ FOR JUNKERS 7 Days, FAST PICKUP941-286-3122, 623-5550 WE BUY & PICK UP JUNK CARS 941-661-1928 CASHFOR ALL TRUCKS & CARS ANY COND RUNNING OR NOT. (352)-342-7037 7270 AUTO PARTS/ ACCESSORIES W ATER FILTER S -RV 2 .5Ž x 1.25ŽID x 10ŽL, Reg $16 for $9 651-491-7549 FULL S ERVI C E G ARA G E P C T Need your Vehicle Repaired? Give us a CALL 941-473-2277 7280 AUTO SERVICE & REPAIR FULL S ERVI C E G ARA G E Engine Light on? Brake Light? Oil Change. Call us 941-473-2277 7290 VANS 20 1 8 H O NDA O DY SS E Y $41,950 TOURING, STEEL, 7,075 MI 855-481-2060 DLR 2015 DODGE G ran d C aravan W HEELCHAIR Van, 10Ž lowered floor & ramp. 941-870-4325 2009 GMC ACADIA 3rd row seat, EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 2006 D O D G E G RAND C ARAVAN SXT 86K MILES MATTAS MOTORS 941-916-9222 DLR 7300 TRUCKS/ PICK-UPS 20 1 3 F O RD F-15 0 FX 2 $20,900 obo loaded, certified, low miles. 941-473-2277 dlr 20 1 3 D O D G E RAM $2 1, 900 Crew, Hem, SLF 20Ž Wheels 4X4 Financing 941-473-Cars dlr 20 14 F O RD F-15 0 $28,377. RACE RED, 37K MI 855-481-2060 DLR 20 15 C HEVY CO L O RAD O $30,477. BLACK, 4WD Z71, 20K MI 855-481-2060 DLR 20 1 6 F O RD F-15 0 $31,897. CARIBOU METALLIC, 7,659 MI 855-481-2060 DLR 20 15 C HEVY S ILVERAD O 3500HD $35,987. WHITE, 20K MI 855-481-2060 DLR 7305 SPORT UTILITY/ VEHICLES 20 11 C HEVY TRAVER S E 2 LT $12,400 116K mi, FWD, V6, White Diamond Pearl, Tan Lthr, 7 pass, Garaged, all service records, 1 Owner. Punta Gorda 610-316-6973 Cell C AR S TRU C K S VAN S We have them all. Drive Today Your Approved! PCT941-473-Cars 2011 HYUNDAI SANTE FE LIMITED 81K MILES MATTAS MOTORS 941-916-9222 DLR 7330 BOATS-POWERED 9 CARIBE RIB W/6HP TO HATSU 4S, 9 CARIBE RIB INFLAT, 2008 6hp TOHATSU 4s, new (5 hr) $800 Ea. Both $1,500 270-205-6400 27 1997 PRO-LINE Walk around cutty cabin 225hp Mer cury. 350/hrs, stand up head, and many more extras. Great f ishing & family boat. Excellent cond. $15,000 941-268-3608 23 1989 PRO-LINE CC w/ttop, 2003 Yamaha 225, 4S less 600 hrs. $7,500 717-386-1078 22.52010 BENNINGTON Pontoon boat, 90HP, 4 stroke Yamaha engine, Very low hrs. $13,995 941-456-6805 22 RONDEVOUS G oo d h u ll recovered seats, Bimini, Tandem Aluminum trailer, New 4.3l Long Block, Motor & outdrive needs to be installed $2,500 240-925-2287 20 BENNINGTONPONTOON, 60HP, 4S, Changing Station.. $12 000 FIRM 941-759-3872 7330 BOATS-POWERED 18 CAROLINA SKIFF JVX 2015 Like new and well maintained! 70 hp Suzuki still under warranty 2 lighted live wells color GPS/nav/fish/depth RCtrolling motor aluminum trailer. $17,500 Best offer 941-204-7081 REDUCED 17 2003 SEA HUNT Triton, 172 w/ 90HP Yamaha, 2 stroke, Canvas T-Top, Galv. Trailer, Lowrance GPS/FF, Great shape $8,300 630-936-9981 Findthe newYou intheClassifieds! 7333 MISC.BOATS *WE BUY BOATS! RUNNING OR NOT! $500 & UP 1995 or Newer Frank 941-276-0204 7338 MARINE SUPPLY & EQUIP. ANCHOR LINE 125 1/2Ž 3 strand $40 941-697-0940 S EAVIEW S EAMA S TER Under Water IR Video System. $150, OBO 941-429-5858 INVERTER C ABLE 4/ 0 wire w/switch and 500A fuse NEW $75 941-697-0940 ELE C ADAPTER F O R S H O RE POWER Y 50A MALE TO 30A FEMALE $85 941-697-0940 ELE C ADAPTER F O R S H O RE POWER Y 50A MALE TO 30A FEMALE $85 941-697-0940 B O AT FENDER S Two Attwood w hite boat fenders 7ŽX18Ž $5 585-734-1141 B O AT DAVIT S S et o f post mounted boat davits.All parts in cluded. $400 585-734-1141 7339 CANOES/KAYAKS KAYAK 1 0  LIFETIME TANDEM $200 941-544-6723 13 DOUBLE KAYAK WILDER NESS Sit-in,Paddles,jackets. $495 941-624-2899 1 0  FI S HIN G KAYAK like new, Sundance Journey $175 216-315-8105 7341 TRAILER & ACCESSORIES NEW SHIPMENT!ENCLOSEDTRAILERSBYLARK ANDOPENTRAILERSBYTRIPLE CROWNINSTOCKALSO NEW CARGOCRAFTENCLOSEDTRAILERSMATTAS MOTORS 941-916-9222 DLR NEW CARGO CRAFT EN CLOSED TRAILERS JUST ARRIVED FROM 8 TO 20 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 16 ENCLOSEDTRAILER 12 High, Many Extras! Like Brand NEW! $7,500 941-380-7466 120Ž TRAILERS CARGO ENCLOSED DUMP UTILITY EQUIPMENT SKIDSTEER. PARTS-SERVICETRADESWELCOME. FINANCINGAVAILABLE. 941-575-2214WEBUYTRAILERS, CARS& TRUCKS.ROYS TRAILER COUNTRY 4760 TAYLOR RD., P.G. 7360 CYCLES/MOPEDS/ SCOOTERS HARBOR SCOOTERS for all your scooter needs... 3315 Tamiami Trl. PG We Repair Scooters too! 941-347-8705 SALES SERVICE PARTS HarborScooters.net 2018 CARGO CRAFT 8.5X24 CAR HAULER ONLY $5,750.00 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 2009 HARLEY POLICE BIKE, Adult owned 103 6 speed, Very good cond. 42k miles, $7,500 941-575-2685 Punta Gorda 2004 HONDA SHADOW750 11200 Miles. Includes Helmet & Saddlebags $2,500, OBO 419343-4712 7360 CYCLES/MOPEDS/ SCOOTERS 1999 TRIUMPH Thunderbird 17,573 original miles, 1 owner, Back rest, luggage rack, custom seat, saddlebags, windshield. Store Indoors. Runs great, looks great. $3,500, OBO 847-708-9187 Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! 7370 CAMPERS/ TRAVEL TRAILERS 2015 COLEMAN 15 Pull Behind, $7,200 941-321-7244 7380 MOTOR HOMES / RVs WANTED All M otor Homes, TTs, 5th wheels,& Diesel trucks. CASH paidon the spot for quick sale. Any Condition! Low or High Value. 954-789-7530 TURN YOUR RV INTO CASH!Sell it! Consign it! Trade it!NOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM TOWABLE HOTLINE 1-877-684-5132TRAILERS/5TH WHEELS TOY HAULERS/ SLIDE INS Top Brands Best PricesNOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM OVER 800 RVS IN STOCK! *SALES *SERVICE *PARTS *BODYFAMILYOWNEDAND OPERATEDGERZENYS RV WORLD2110 US41, NOKOMISI-75 EXIT195 941-202-6422 NEAROSCARSCHERERSTATEPARK WWW.RVWORLDINC.COM MOTORHOMESTop Brands Best Prices Class As, Cs, Bs & B+ New from $53,900NOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM Blue-Ox Tow Hitches Sold & Installed. PRO-POWER AUTO SALES 4140 Whidden Blvd PC 33980 (941) 627-8822 30` 2017 KEYSTONE272 1 Slide, Leather Couch, Wall Vac, Almost Perfect Condition! Sleeps 6. Used 3 Nights. $17,500. obo 941-764-7909 7382 RV/CAMPER PARTS BLUE OX 8Ž d rop rece i ver $50, OBO 941-766-7373 RV S UN SC REEN 9  x 15 C are free EZ-zipblocker w/case. Like New $135 941-766-7373 BLUE OX TOW BAR A venta LX : BX7445, cables, cover incl. $325 OBO 941-766-7373 Recently, the Disconnected Piecers Quilt Guild Inc. held their 12th Biennial Gathering of Quilts at the Charlotte Harbor Event and Conference Center in Punta Gorda. More than 200 works of quilt-art were on colorful display throughout the Center. The color guard of the Charlotte County Composite Squadron of the Civil Air Patrol presented the ”ags for the part of the program honoring the service of three veterans of the U.S. Army and Navy. The Quilt of Valor Foundation gave each a special quilt. The Civil Air Patrol is the Congressional Gold Medal winning Auxiliary of the United Sates Air Force, celebrating its 77th year of serving American. Tax-deductible donations may be sent to Charlotte Squadron, 28000 A-21Airport Road, Punta Gorda, FL 33982-2452. Maj. Earle Bretz is the public affairs of“cer for the Charlotte County Composite Squadron (FL-051) of the Civil Air Patrol. Email him at basehit01@gmail.com.Civil Air Patrol cadets show the flagBy MAJ. EARL BRETZCIVIL AIR PATROL PHOTO PROVIDEDThe members of the color guard are, from left, C/A1C Jonathan Hemingway, C/CMSgt Justin McDonald, C/TSgt Autumn Rhodes, and C/A1C Justin Hemingway.The Englewood Moose Lodge 1933 Heart of the Community team recently delivered Tommy Moose Dolls to the Sarasota Sheriffs Of“ce and the Englewood Area Fire Control District. Tommy Moose is a friendly, playful, cuddly moose doll whose sole purpose is to bring comfort to children in times of stress, uncertainty, or anxiety. He personi“es one of the cornerstone tenants of the Loyal Order of Moose: caring for children. Deputies and “re“ghters can give the Tommy Moose dolls to children as they see “t. For more about Moose Lodge 1933, visit englewoodmoose.org or call 941-473-2670.Tommy Moose dolls comfort kids in stressPROVIDED BY ENGLEWOOD MOOSE LODGE 1933 Sarasota County Sheris Deputy S. Ignotis gets a Tommy Moose doll from Gerry Grei and Newt Webb, co-chairs of the Englewood Moose Lodge 1933 Heart of the Community team.PHOTOS PROVIDEDMoose Heart of the Community Co-Chairmen Gerry Grei and Newt Webb deliver Tommy the Moose dolls to Kayla Jesswein, Fire Chiefs Administrative Assistant at Englewood area Fire Control District.

PAGE 28

Page 28 E/N/C www.yoursun.com The Sun / Thursday, March 1, 2018 OUR TOWN OUTDOOR LIVING 14 Honda adno=50531285

PAGE 29

The News Wire Thursday, March 1, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Trump taunts SessionsAttorney General Jeff Sessions abandoned his usual stony silence and pushed back against President Donald Trump for saying Sessions response to Republican complaints about the FBI was disgraceful.Ž See page 6. AP PHOTOA student heads back to school at Marjory Stoneman Douglas High School in Parkland, Fla., on Wednesday. With a heavy police presence, classes resumed for the rst time since several students and teachers were killed by a former student on Feb. 14. We are with you!PARKLAND, Fla. „ Students and teachers hugged and cried Wednesday as they returned under heavy police guard to Marjory Stoneman Douglas High for the “rst time since a teenager with an assault ri”e killed 17 people and thrust the huge Florida school into the center of a renewed national gun debate. The half-day began with fourth period so that the nearly 3,300 students could “rst be with the people they were with during the shooting two weeks ago. In the beginning, everyone was super serious, but then everyone cheered up and it started being the same vibes we had before the shooting. People started laughing and joking around,Ž said Kyle Kashuv, a junior who said he hugged every single teacher. On the way in, teens were guarded by hundreds of police of“cers. The police were accompanied by comfort animals, including dogs, horses and a donkey. One of the horses had eagle prideŽ painted on its side. A nearby woman held a sign offering free kisses.Ž After school dismissed, members of the Guardian Angels wearing their trademark red berets lined the streets at a crosswalk. Kashuv said he was amazed by the outpouring of support from the community, including the police presence, the animals and many well-wishers. There were letters from all over the world and banners on every single wall,Ž he said. Some of the of“cers carried military-style ri”es, and Superintendent Robert Runcie said the police presence would continue for the remainder of the school year. The heavy arms rattled some students. This is a picture of education in fear in this country.Ž The National Ri”e Association wants more people just like this, with that exact “rearm, to scare more people and sell more guns,Ž said David Hogg, who has become a leading voice in the student movement to restrict assault weapons. About 150 grief counselors were on campus to provide a lot of love, a lot of understandingŽ and to help students ease backŽ into their school routines, Runcie said. The freshman building where the Feb. 14 massacre took place remained cordoned off. Students were told leave their backpacks at home. Principal Ty Thomas tweeted that the schools focus would be on emotional readiness and comfort, not curriculum.Ž In each classroom, colored pencils, coloring books, stress balls and toys were available to help students cope. Its not how you go down. Its how you get back up,Ž said Casey Sherman, a 17-year-old junior. She said she was not afraid to be return, just nervous.Ž Many students said the debate over new gun laws helped them process the traumatic event and prepared them to return. Alexis Grogan, a 15-year-old sophomore, was concerned that it might be too soon to go on as usual without slain friends such as Luke Hoyer, who sat two seats behind her in Spanish class. Seeing everyone was good, but emotionally I was in shambles. I probably broke down into tears 10-plus times and had to walk out of my classes multiple times throughout the day,Ž she said. As classes resumed, Dicks Sporting Goods, a major U.S. retailer, announced that it would immediately halt sales of assault-style ri”es and high-capacity magazines at all of its stores and ban the sale of all guns to anyone under 21. The companys CEO took on the NRA by demanding tougher gun laws. At the Florida Capitol, a House Hugs, tears and police: High school reopens after shootingBy KELLI KENNEDY, TERRY SPENCER and JOSH REPLOGLEASSOCIATED PRESSWASHINGTON „ White House Communications Director Hope Hicks, one of President Donald Trumps closest and most loyal aides, is resigning. The departure of one of the presidents longest-serving advisers, who worked as a one-woman communications shop during his winning campaign, came as a surprise to most in the White House „ and cast a pall over the West Wing at a tumultuous time. The news comes a day after Hicks was interviewed for nine hours by the House panel investigating Russia interference in the 2016 election and contact between Trumps campaign and Russia. In a statement, Trump praised Hicks for her work over the last three years, saying he will miss having her by my side.Ž Hicks, who occupied the desk closest to the Oval Of“ce in the West Wing, has been a central participant in or witness to nearly every milestone and controversy of the Trump campaign and White House. She began her White House tenure as director of strategic communications „ a title that only partly captured her more expansive role as the presidents gatekeeper to the press. Hicks acknowledged to a House intelligence panel Tuesday that she has occasionally told white liesŽ for Trump. But she said she had not lied about anything relevant to the Russia investigation. She has also been interviewed by special counsel Robert Muellers team about her role in crafting a statement about Donald Trump Jr.s 2016 meeting with Russians, as White House Communications Director Hope Hicks resigningBy ZEKE MILLER and JILL COLVINASSOCIATED PRESSWASHINGTON „ After the Big Bang, it was dark and cold. And then there was light. Now, for the “rst time, astronomers have glimpsed that dawn of the universe 13.6 billion years ago when the earliest stars were turning on the light in the cosmic darkness. And if thats not enough, they may have detected mysterious dark matter at work, too. The glimpse consisted of a faint radio signal from deep space, picked up by an antenna that is slightly bigger than a refrigerator and costs less than $5 million but in certain ways can go back much farther in time and distance than the celebrated, multibillion-dollar Hubble Space Telescope. Judd Bowman of Arizona State University, lead author of a study in Wednesdays journal Nature, said the signal came from the very “rst objects in the universe as it was emerging out of darkness 180 million years after the Big Bang. Seeing the universe just WASHINGTON „ The Supreme Court grappled Wednesday on where to draw a line when it comes to voters who want to wear a Make America Great AgainŽ hat, a #resistŽ T-shirt, a Parkland StrongŽ button or other political messages when they cast ballots. A century-old Minnesota law, similar to those in about nine other states, prohibits voters from wearing clothes with political messaging related to an election or ballot question. The state wants to keep the dignity, decorum and solemnity of polling places. But voters challenged that ban as being too broad when it prohibits something like a shirt with a tea party slogan or Black Lives Matter,Ž and argued that they dont lose their First Amendment rights at the polling place door. The justices will decide the case before the term ends in June, and it could affect laws in every state about what is appropriate attire at polling locations. Left to “gure out what exactly Minnesotas law would ban, the arguments featured liberal Justice Elena Kagan uttering Trumps ubiquitous campaign slogan, and conservative Justice Samuel A. Alito Jr. wondering about someone wearing a rainbow ”ag shirt. The Make America Great Again hat wouldnt be permitted, said Daniel Rogan, the lawyer arguing on behalf of Minnesota. But the shirt with the rainbow ”ag would be allowed unless Astronomers glimpse cosmic dawn, when the stars switched onSupreme Court considers voter fashion senseBy SETH BORENSTEINAP SCIENCE WRITERBy Todd RugerCQ-ROLL CALL FASHION | 2 STARS | 2 REOPENS | 2 HICKS | 2 AP PHOTOWhite House Communications Director Hope Hicks AP IMAGEThis image provided by the National Science Foundation shows a rendering of how the rst stars in the universe might have looked. PHOTO PROVIDED BOB'S BETTER HEARING25 Years of Service and Thousands of Successful Custom Patient Fittings Call today: 941.249.4503Maple Leaf Plaza € 2200 Kings Hwy., Port Charlotte € www.BobsBetterHearingSWFL.com Bring in this coupon to receive up to:50% OFFMSRP of a pair of new lithium-ion Starkey Hearing Aids. Coupon must be presented. Not valid on previous purchase or combined with other discounts. O er expires March 24, 2018Robert Watts, HAS, BC-HIS #5556National Board Certi“ cation in Hearing Instrument SciencesSecond Opinions WelcomedTHINK YOU MAY HAVE A HEARING LOSS?introducing Starkeys wireless hearing aids, designed to make listening easy & enjoyable again without changing batteriesJoin us for a Special Event!Next Tuesday, Wednesday and Thursday Special FinancingAvailable!APPOINTMENTS ARE LIMITED, CALL TODAY to schedule your appoinment for your:FREE hearing consultation and evaluation. FREE otoscopic examination for your ears, it may just be ear wax! FREE demonstration of Starkeys New wireless hearing aidsPlease pass this on to a friend if this o er is not useful to you.adno=50531225

PAGE 30

Page 2 www.yoursun.com The Sun / Thursday, March 1, 2018 FROM PAGE ONE/WEATHER TODAY / TONIGHTPartly sunnyA moonlit sky and warmHIGH 84 LOW 690% chance of rain 20% chance of rainA shower in the morning; partly sunny85 / 5355% chance of rain FRIDAY GULF WATER TEMPERATURENice with plenty of sun78 / 490% chance of rain SATURDAYPleasant with plenty of sunshine76 / 490% chance of rain SUNDAYPleasant with plenty of sunshine78 / 5715% chance of rain TUESDAYDelightful with plenty of sunshine78 / 540% chance of rain MONDAY 2 4 6 4 2 0 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent absent 050100150200300500 460-50 Good; 51-100 Moderate; 101-150 Unhealthy for sensitive groups; 151-200 Unhealthy; 201-300 Very Unhealthy; 301-500 HazardousSource : scgov.net 8 a.m. 10 a.m. Noon 2 p.m. 4 p.m. 6 p.m.The higher the AccuWeather.com UV Index’ number, the greater the need for eye and skin protection. 0-2 Low; 3-5 Moderate; 6-7 High; 8-10 Very High; 11+ Extreme.RealFeel Temperature is the exclusive AccuWeather. com composite of effective temperature based on eight weather factors.UV Index and RealFeel Temperature TodayPrecipitation (in inches)Precipitation (in inches)Precipitation (in inches)Temperatures Temperatures TemperaturesSource : National Allergy Bureau CONDITIONS TODAY AIR QUALITY INDEX POLLEN INDEX WEATHER HISTORY WEATHER TRIVIA’ PORT CHARLOTTE SEBRING VENICE718288888379Air Quality Index readings as of WednesdayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Wednesday Sebring through 2 p.m. Wednesday Venice through 2 p.m. Wednesday24 hours through 2 p.m. Wed. 0.00Ž Month to date 0.66Ž Normal month to date 2.43Ž Year to date 2.64Ž Normal year to date 4.23Ž Record 0.72Ž (1991) 24 hours through 2 p.m. Wed. 0.00Ž 24 hours through 2 p.m. Wed. 0.00Ž Month to date 0.25Ž Normal month to date 2.24Ž Year to date 1.64Ž Normal year to date 4.68Ž Record 0.72Ž (1959) High/Low 84/60 Normal High/Low 79/56 Record High 90 (2017) Record Low 32 (1980) High/Low 84/61 High/Low 82/64 Normal High/Low 75/56 Record High 86 (1997) Record Low 34 (2002)Pollen Index readings as of Wednesday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.80 3.28 9.26/1970 Apr. 1.59 2.03 5.80/1994 May 2.74 2.50 9.45/1991 J un. 14.79 8.92 23.99/1974 J ul. 9.02 8.22 14.22/1995 Aug. 13.12 8.01 15.60/1995 Sep. 12.46 6.84 14.03/1979 Oct. 2.54 2.93 10.88/1995 Nov. 0.44 1.91 5.53/2002 Dec. 1.04 1.78 6.83/2002 Y ear 2.64 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Fri.Apalachicola 80 60 pc 76 46 pc Bradenton 82 70 pc 80 56 s Clearwater 82 71 pc 78 57 s Coral Springs 87 67 pc 85 59 pc Daytona Beach 86 64 pc 76 52 pc Fort Lauderdale 85 69 c 86 65 pc Fort Myers 85 70 pc 85 58 sh Gainesville 84 61 pc 77 42 pc Jacksonville 84 58 pc 76 43 pc Key Largo 81 70 pc 82 65 s Key West 82 71 s 81 68 s Lakeland 84 67 pc 81 49 s Melbourne 89 70 pc 81 58 pc Miami 86 67 pc 87 66 pc Naples 84 70 pc 83 62 s Ocala 83 62 pc 78 45 pc Okeechobee 86 66 pc 83 50 s Orlando 88 68 pc 81 52 pc Panama City 81 57 pc 73 47 pc Pensacola 81 55 pc 72 46 pc Pompano Beach 84 67 pc 85 65 sh St. Augustine 84 61 pc 73 50 pc St. Petersburg 83 70 pc 80 57 s Sarasota 82 68 pc 82 54 s Tallahassee 84 55 pc 73 41 pc Tampa 83 71 pc 81 55 s Vero Beach 87 66 pc 80 56 s West Palm Beach 86 67 pc 84 60 sh Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 1:52a 9:29a 3:41p 8:53p Fri. 2:44a 10:02a 4:00p 9:42p Today 12:29a 7:45a 2:18p 7:09p Fri. 1:21a 8:18a 2:37p 7:58p Today 1:01p 6:26a --5:44p Fri. 12:15a 7:02a 1:31p 6:37p Today 2:24a 9:58a 4:13p 9:22p Fri. 3:16a 10:31a 4:32p 10:11p Today 12:33p 6:24a 11:36p 5:48p Fri. 12:52p 6:57a --6:37p S 6-12 1-2 Light SSW 8-16 1-3 LightFt. Myers 85/70 part cldy none Punta Gorda 85/68 part cldy none Sarasota 82/68 part cldy none The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEForecasts and graphics provided by AccuWeather, Inc. 2018Full Mar 1 Last Mar 9 New Mar 17 First Mar 24 Today 6:23 p.m. 6:40 a.m. Friday 7:25 p.m. 7:24 a.m. Today 6:53 a.m. 6:29 p.m. Friday 6:52 a.m. 6:30 p.m. Today 4:50a 11:04a 5:18p 11:32p Fri. 5:44a 11:57a 6:11p ---Sat. 6:39a 12:27a 7:03p 12:51p Monterrey 75/54 Chihuahua 63/38 Los Angeles 60/52 Washington 54/42 New York 56/42 Miami 86/67 Atlanta 72/42 Detroit 43/30 Houston 75/53 Kansas City 51/27 Chicago 41/28 Minneapolis 38/15 El Paso 63/38 Denver 51/27 Billings 36/18 San Francisco 57/44 Seattle 49/36 Toronto 38/29 Montreal 40/28 Winnipeg 30/11 Ottawa 40/28 WORLD CITIESCity Hi Lo W Hi Lo WCity Hi Lo W Hi Lo W City Hi Lo W Hi Lo WCity Hi Lo W Hi Lo WWeather (W): s -sunny, pc -partly cloudy, c -cloudy, sh -showers, t -thunderstorms, r -rain, sf -snow flurries, sn -snow, i -ice. THE NATION Cold Warm Stationary Showers T-storms Rain Flurries Snow IceShown are noon positions of weather systems and precipitation. Temperature bands are highs for the day. Fronts Precipitation -10s-0s0s10s20s30s40s50s60s70s80s90s100s110sU.S. ExtremesPublication date: 03/1/18 Today Fri. Today Fri. Today Fri. Today Fri.Albuquerque 56 31 s 63 35 s Anchorage 20 8 pc 25 17 pc Atlanta 72 42 t 60 38 s Baltimore 51 42 r 44 34 r Billings 36 18 pc 36 22 pc Birmingham 69 41 t 60 36 s Boise 44 34 c 43 24 sn Boston 55 40 c 41 36 r Buffalo 44 32 r 32 28 sn Burlington, VT 43 34 c 40 31 sn Charleston, WV 60 34 r 46 25 c Charlotte 70 42 t 59 34 s Chicago 41 28 r 42 27 s Cincinnati 60 33 r 46 27 pc Cleveland 49 31 r 38 27 sf Columbia, SC 81 49 t 66 41 s Columbus, OH 59 32 r 42 26 c Concord, NH 54 33 c 39 30 sn Dallas 65 39 s 67 43 s Denver 51 27 pc 64 34 s Des Moines 46 23 c 49 33 pc Detroit 43 30 r 41 24 pc Duluth 36 12 sn 38 24 pc Fairbanks 9 -5 s 16 2 sn Fargo 30 10 s 35 28 c Hartford 57 38 c 41 35 sn Helena 38 22 c 35 15 sf Honolulu 81 73 s 82 72 pc Houston 75 53 pc 73 52 pc Indianapolis 57 30 r 44 25 pc Jackson, MS 70 43 t 65 35 s Kansas City 51 27 pc 53 36 s Knoxville 61 37 r 53 30 pc Las Vegas 62 47 c 63 45 c Los Angeles 60 52 pc 58 50 r Louisville 62 34 r 50 28 s Memphis 64 38 pc 57 34 s Milwaukee 40 28 sn 40 30 s Minneapolis 38 15 sn 39 27 pc Montgomery 77 45 t 65 36 pc Nashville 63 36 r 56 31 s New Orleans 81 59 pc 72 54 pc New York City 56 42 r 44 36 r Norfolk, VA 63 49 r 56 38 pc Oklahoma City 56 28 s 60 37 s Omaha 46 25 s 51 35 s Philadelphia 56 42 r 44 34 r Phoenix 69 46 pc 74 50 s Pittsburgh 55 32 r 39 26 sn Portland, ME 51 34 c 42 31 sn Portland, OR 49 34 r 51 33 r Providence 60 41 c 44 36 r Raleigh 66 43 t 55 35 s Salt Lake City 46 41 sn 51 36 sh St. Louis 52 30 pc 50 31 s San Antonio 74 48 pc 71 53 pc San Diego 63 51 pc 64 56 r San Francisco 57 44 r 53 43 sh Seattle 49 36 r 48 32 r Washington, DC 54 42 r 49 36 r Amsterdam 30 19 pc 32 25 c Baghdad 68 49 s 72 54 pc Beijing 50 26 pc 53 32 s Berlin 24 10 s 27 18 pc Buenos Aires 87 66 t 88 66 s Cairo 80 58 s 79 64 pc Calgary 26 16 pc 21 16 sn Cancun 84 73 s 86 71 s Dublin 32 30 sf 34 31 sn Edmonton 26 15 c 22 17 sn Halifax 37 33 r 38 32 pc Kiev 25 14 sn 20 11 c London 33 31 sn 34 30 sn Madrid 55 41 r 51 46 r Mexico City 79 53 pc 77 49 pc Montreal 40 28 c 38 29 sn Ottawa 40 28 pc 35 29 c Paris 39 33 c 43 32 r Regina 28 10 pc 28 15 c Rio de Janeiro 89 78 pc 90 78 t Rome 56 49 sh 59 42 t St. Johns 35 31 sn 34 28 pc San Juan 81 70 s 82 68 s Sydney 78 70 s 76 69 c Tokyo 62 42 r 57 42 s Toronto 38 29 c 38 25 c Vancouver 46 33 pc 42 33 c Winnipeg 30 11 s 29 23 pcHigh ...................... 90 at McAllen, TXLow ....... -10 at Lake Yellowstone, WY(For the 48 contiguous states yesterday)75On March 1, 1983, the temperature dropped to 59 in Honolulu while heavy rain hit California. Q: If todays weather roared, what will happen?A: March will go out like a lamb Port Charlotte Tampa Bradenton Englewood Fort Myers Myakka City Punta Gorda Lehigh Acres Hull Arcadia Bartow Winter Haven Plant City Brandon St. Petersburg Wauchula Sebring Lake Wales Frostproof La Belle Felda Lake Placid Brighton Venus Longboat Key Placida Osprey Limestone Apollo Beach Venice Ft. Meade Sarasota Clearwater Boca Grande Cape Coral Sanibel Bonita Springs Shown is todays weather. Temperatures are todays highs and tonights lows. North Port 84/69 87/67 87/67 87/67 87/67 87/65 88/67 88/66 88/67 83/71 82/70 82/72 81/70 85/70 85/68 85/68 86/68 86/68 86/68 85/67 86/68 85/67 84/67 83/70 85/67 80/71 81/70 81/70 86/68 83/69 81/70 85/67 82/68 82/71 81/72 85/69 84/70 84/69 committee voted Tuesday in favor of a bill to raise the minimum age to buy long guns from 18 to 21 and to create a program allowing teachers to carry concealed weapons in classrooms if their school district allows it. Those teachers would receive law-enforcement training and get deputized by the local sheriffs of“ce. State lawmakers continued their investigation of how the suspected shooter, Nikolas Cruz, managed to slip through local law enforcement despite previous warning signs. The Florida House voted Wednesday to subpoena records from Broward County and the school board, as well as sheriffs of“ces in Broward and Palm Beach counties and the city of Coral Springs. Among items requested from the school were documents on a mentoring program aimed at alternatives to the juvenile justice system. Critics have suggested the program led to lenience for Cruz, but the superintendent said Wednesday that the suspect was never was part of the program. Florida Gov. Rick Scott said he hopes a gun and school-safety bill is passed before the annual legislative session ends March 9. The measures he proposed did not include arming teachers, but he declined to say Tuesday whether he would veto a sweeping package that includes that provision. The Broward superintendent has spoken out against the idea of arming teachers. Marion Hammer, a lobbyist for the National Ri”e Association and Uni“ed Sportsmen of Florida, said she supports school security and keeping guns out of the hands of the mentally ill, but guns are not the problem.Ž Kashuv said he was most moved by a tattoo his teacher got that said MSD StrongŽ with a giant eagle. The shooting doesnt de“ne us,Ž he said. Were really moving past it and trying to heal right now.ŽREOPENSFROM PAGE 1 Muellers expansive probe of Russian interference in the 2016 election and potential misdeeds committed by those in the presidents orbit moves ever closer to the Oval Of“ce. Hicks departure leaves a vacuum in the White House communications team, and in the presidents collection of trusted aides. The announcement came a day after a similar announcement about the impending departure of deputy communications director Josh Raffel, and just a few days after senior adviser Jared Kushner saw his security clearance downgraded „ limiting his access to classi“ed information. I cant imagine anyone here leaving a bigger hole in the White House than Hope on her departure,Ž said White House lawyer Ty Cobb. White House of“cials and outside advisers suggested Hicks departure would strengthen chief of staff John Kellys control over what has been an oftentimes chaotic West Wing. In a statement, Kelly said Hicks had become a trusted adviser and counselor,Ž but behind the scenes the pair had occasionally clashed over her more informal role. Kelly had begrudgingly supported making Hicks communications director after the shortlived tenure of Anthony Scaramucci, in an effort to integrate her role into the rest of the White Houses communications strategy. Hicks departure is just the latest manifestation of historic staff churn in the Trump administration. Hicks said in a statement, There are no words to adequately express my gratitude to President Trump.Ž She added she wished Trump and his administration the very best.ŽHICKSFROM PAGE 1 lighting up, even though it was only a faint signal, is even more important than the Big Bang because we are made of star stuff and so we are glimpsing at our origin,Ž said astronomer Richard Ellis, who was not involved in the project. The signal showed unexpectedly cold temperatures and an unusually pronounced wave. When astronomers tried to “gure out why, the best explanation was that elusive dark matter may have been at work. If veri“ed, that would be the “rst con“rmation of its kind of dark matter, which is a substantial part of the universe that scientists have been searching for over decades. If con“rmed, this discovery deserves two Nobel PrizesŽ for both capturing the signal of the “rst stars and potential dark matter con“rmation, said Harvard astronomer Avi Loeb, who wasnt part of the research team. Cautioning that extraordinary claims require extraordinary evidence,Ž he said independent tests are needed to verify the “ndings. Bowman agreed independent tests are needed even though his team spent two years doubleand triple-checking their work. Its a time of the universe we really dont know anything about,Ž Bowman said. He said the discovery is like the “rst sentenceŽ in an early chapter of the history of the cosmos. This is nothing that astronomers could actually see. In fact, its all indirect, based on changes in the wavelengths produced by radio signals. The early universe was black and cold, “lled with just hydrogen and helium. Once stars formed, they emitted ultraviolet light into the dark areas between them. That ultraviolet light changes the energy signature of hydrogen atoms, Bowman said.STARSFROM PAGE 1 there was a ballot question related somehow to gay rights. In a 1992 case, the court found that a ban of campaign signs and other materials within 100 feet of a polling spot did not infringe on the First Amendment. But this state law provides much more gray area about what is a political message. How far does this go?Ž Justice Ruth Bader Ginsburg asked Rogan. The clear case is a pin that says Vote for Candidate X. But were told by the petitioner that you cant wear a pin saying Me Too, you cant wear a pin saying ACLU Defends Free Speech?Ž The law is enforced with workers at the polling places who either ask the voter to cover or remove the offending clothing or item. Otherwise, he can still vote but will have his name taken down for possible “ne later „ but such a “ne hasnt happened, Rogan said. Justice Anthony M. Kennedy, when he heard that happens right in the same room as other voters signing in, said: It seems to me thats more disruptive than wearing the shirt.Ž Alito called Minnesotas system an invitation for arbitrary enforcement and enforcement thats not even-handed,Ž and pressed the issue in a series of questions about shirts related to “rearms and shootings. How about a shirt that says, Parkland Strong?Ž Alito asked, a reference to the Florida high school shooting where 17 people died and prompted students there to reignite a national discussion about gun regulations. That would be allowed in, Rogan said. Even though gun control would very likely be an issue? I bet some candidate would raise an issue about gun control,Ž Alito said. OK. How about an NRA shirt?Ž A shirt speci“c to the National Ri”e Association would not be allowed today in Minnesota, Rogan said. Prompted by more Alito questions, Rogan told the justices that a voter with a shirt bearing the text of the Second Amendment would not be allowed because it could be viewed as political, but a shirt with the First Amendment would be allowed. David Breemer, the attorney who argued on behalf of the Minnesota Voters Alliance and others who brought the case, said that is a chilling effect for legitimate speech for political groups. Two voters trying to cast ballots in 2010 had to either remove their offending clothing or have their name and address taken down for potential prosecution, while a number of other people after that didnt even try to wear apparel with a political theme because they were afraid of enforcement, Breemer told the justices. That prompted Justice Sonia Sotomayor to point out the message on the buttons at issue in this case „ one about the contentious issue of voter identi“cation laws. Im sorry. Lets not forget who these people were and what they were wearing, Please ID me, which for some people was a highly charged political message,Ž Sotomayor said, which a lower court found was intended to intimidate other people to leave the polling booth.ŽFASHIONFROM PAGE 1 PHOTO PROVIDED

PAGE 31

The Sun /Thursday, March 1, 2018 www.yoursun.com Page 3 STATE-BY-STATE This natural phenomenongets epic attention. When a calming blue hue appears on ice „ now occurring in the Straits of Mackinac in Michigan „ residents look on in awe and photographers get to work. The blue ice is incredible. When it shows up, its like these mountains of ice just appear on the shores out of nowhere,Ž said Tori Burley, a photographer from Mackinaw City. Theyre huge. I havent seen a photo that truly does them justice on just how giant they are.Ž Je Caverly, a photographer from Essexville about 160 miles to the southeast on Saginaw Bay, said he and his brother were on the way two years ago to Tahquamenon Falls in the Upper Peninsula and were at a loss for words when they saw the blue ice under the Mackinac Bridge in the afternoon light. We grabbed our cameras and took a hike out on the ice to explore,Ž Caverly said. The ice had piled up and there were great views everywhere.Ž Burley advises photographers to try to shoot at sunrise or just before sunset to get the perfect shot. The lower light gives the ice the best blue glow and makes it pop a lot more in photos,Ž she said. When lake ice is clear with no bubbles, in this case where lakes Michigan and Huron meet, it allows for short wavelength light to penetrate and scatter in the water below and reect back through the ice, said George Leshkevich, a eld scientist at the National Oceanic and Atmospheric Administrations Great Lakes Environmental Research Laboratory in Ann Arbor, Mich. In deep, midlake water, where chlorophyll content is low, the reection of the water can make the ice look even bluer,Ž he said. To see the blue ice, you need to be quick. As February turns into March and temperatures rise, the ice in the Straits of Mackinac is beginning to melt. The crazy part is how they can disappear so quickly after showing up. Just a day or two and you can completely miss it,Ž Burley said. Its amazing, and it doesnt happen this big that often, which makes it even more exciting.Ž More of the photographers work can be viewed on her website, trilliumandpine.com. More of Caverlys work can be viewed on his website, jecaverly.com. HIGHLIGHT: MICHIGAN Blue ice is piled Monday on Lake Huron at the Straits of Mackinac, with the Mackinac Bridge as a backdrop.TORI BURLEYBlue mountains of ice rise, fleetingly, in lakes Omar Abdel-BaquiDetroit Free Press USA TODAY NETWORKALABAMALoxley: Authorities say an escaped Loxley Work Center inmate was caught by a Department of Corrections K9 unit about a mile away.ALASKAFairbanks: A marijuana ordinance proposes an onsite consumption ban and a limit of 12 marijuana retail stores in the city. ARIZONAFlagsta: A Northern Arizona University ocial is getting ak over a proposed $75 per semester fee that would raise $3.1million a year for the athletics department. ARKANSASSearcy: State highway ocials plan to turn U.S. 67 into an extension of Interstate 57. CALIFORNIALos Angeles: The state will allow driverless car testing for the rst time without a backup human driver in the car on April 2. COLORADODenver: The city has signed o on its rst legal marijuana club, the Coee Joint. CONNECTICUTHartford: State ocials say a cyberattack targeted about 1 60 computers at 12 state agencies. There were no reports of les being encrypted or of data loss. DELAWAREDover: A federal appeals court has upheld a state practice on unclaimed property, allowing it to audit out-of-state subsidiary books of Delaware-based companies. That brought in $554 millionlast year. DISTRICT OF COLUMBIA:Mayor Muriel Bowser reminded ocials that city policy prohibits removing social media followers after Metro Police Chief Peter Newsham threatened to block people who post cruel and nasty thingsŽ on his Twitter account. FLORIDAEustis: Authorities say a man died after crashing a red-andwhite ultralight trike aircraftŽ near a runway. GEORGIAValdosta: Authorities are investigating the states sixth apparent inmate suicide this year, this one at Valdosta State Prison. HAWAIIHonolulu: A state appeals court last week armed that Aloha Bed & Breakfast discriminated against two women by denying them a room because theyre gay. IDAHOTwin Falls: The Cassia County Sheris Oce is recruiting technical center students to build shooting targets for its SWAT team. ILLINOISChampaign: Graduate student workers at the University of Illinois went on strike after 11months of unsuccessful contract talks. INDIANASouth Bend: Stinson-Remick Hall of Engineering at the University of Notre Dame was evacuated after a small chemical explosion Monday in a laboratory.IOWABurlington: A thaw at Blu Harbor Marina left anglers and gulls with a surprise: thousands of tiny dead shad, the Hawk Eye reports. KANSASOverland Park: The state medical board has ned a doctor $2,500 and put his license on probation for improper and potentially dangerous opioid prescribing. KENTUCKYBowling Green: Western Kentucky University is eliminating its University College and cutting up to 1 40 jobs to make up a $15 million budget shortfall.LOUISIANABaton Rouge: A company building a crude oil pipeline asked a judge to suspend her order temporarily halting work pending an appeal. Bayou Bridge Pipeline says the halt will cost nearly $1million a day. MAINERockport: The three-day Maine Fishermens Forum opens Thursday, bringing shermen, lobstermen and clammers together to discuss issues such as Can Right Whales and Fishing Rope Co-Exist?Ž MARYLANDBaltimore: A $37 million jury award to the family of a woman killed by a Baltimore County police ocer will likely be capped at $800,000 if the verdict survives expected appeals.MASSACHUSETTSAndover: A teacher who says she was red because of the high cost of her sons cancer treatment has led a discrimination complaint. MICHIGANTraverse City: Some residents are upset that trees are being removed to accommodate an airport runway expansion, The Traverse City Record-Eagle reports. MINNESOTAOrono: A fundraising campaign has tallied more than $25,000 for the family of an autistic student whose social media posts prompted a school lockdown.MISSISSIPPIJackson: Authorities say a driver seen in a video ramming a car into barricades at a Walmart was arrested. Police say the cars original owner had given it to the driver and wanted it back. MISSOURIKingsville: A botanical garden has raised concern about the potential impact of a cattle feedlot expansion only three miles away that would produce about 13,000 tons of manure each year, The Kansas City Star reports. MONTANABillings: A man is charged with deliberate homicide in the fatal beating of a woman with a frying pan. Big Horn County ocials say James Isaiah Briens bail was set at $1million. NEBRASKALincoln: The harsh winter has forced the city to replenish its supply of road salt, the Lincoln Star Journal reports. The city has a $250,000-a-year salt budget and typically uses about 4,800 tons but has already used about 6,000 tons. NEVADALas Vegas: A jury says the homeowners association at Lamplight Village at Centennial Springs must p a y a man $20 million after a swing set collapsed on him in 2013 and left him with brain damage. NEW HAMPSHIREGroton: A couple who like to hike, hunt and crosscountry ski bought and donated a 204-acre densely forested parcel to the Society for the Protection of New Hampshire Forests. NEW JERSEYMahwah: Police helped rescue an 11-year-old boy who wastrapped hip-deep in mud at a marshy area, The Record reports. Ocers wrapped a rope under the boys arms to pull him out. NEW MEXICOSanta Fe: Ocials say the city received 16 complaints last year alleging an employer was violating the local minimum wage law, which rose to $11.40 last week, one of the highest in the country.NEW YORKNew York: A woman who was seriously injured by a falling elm tree while strolling in Central Park with her children has led a $200 million lawsuit. Anne Monoky says she suered spinal fractures and her 2-year-old son had a serious head injury. NORTH CAROLINACharlotte: A Mecklenburg County Sheris Department jail ocer is accused of making personal expenses on a travel card he obtained to attend training sessions. NORTH DAKOTABismarck: Sta members at Custer Health, the states rst syringe exchange program, say its going to take time to build trust with the people they hope to serve, The Bismarck Tribune reports. Four people enrolled in the rst month. OHIOColumbus: Three of four faces will be new next Wednesday as Democrats continue a series of governors primary debates, this one in Toledo. OKLAHOMAPauls Valley: The owners of a legal hemp store pleaded not guilty to accusations of growing marijuana in their home. Authorities say they recovered 65 marijuana plants, smoking devices and scales. OREGONSalem: State lawmakers have sent Gov. Kate Brown a bill to let Portland coordinate with the Department of Transportation to remove homeless camps.PENNSYLVANIACoatesville: State police say a man was arrested on animal cruelty and other charges after troopers making a trac stop spotted an injured dog, apparently from dog ghting. A search of the drivers home turned up six pit bulls. RHODE ISLANDProvidence: Gov. Gina Raimondo signed an executive order Monday establishing a red agŽ policy that lets relatives or police ask judges to temporarily strip gun rights from people who show warning signs of violence. SOUTH CAROLINACharleston: Authorities say a shing crew o the South Carolina coast was issued shing citations by a Coast Guard boarding team that found illegally caught sea bass on their vessel. SOUTH DAKOTAHoward: The investigation of 44 cattle that were mysteriously poisoned by tainted water on Halloween remains open. Samples from a water tank were tested but havent conrmed what chemical was used or suggested who was responsible, KELO-TV reports. TENNESSEENashville: Jack Daniels wants state lawmakers to ensure that distillers arent subject to a state property tax on whiskey barrels. TEXASDallas: Federal investigators are looking into a suspected natural gas leak that caused an explosion at a newly renovated house, killing a 12year-old girl and injuring four family members. UTAHSalt Lake City: State lawmakers want to amend the Utah constitution to let them call themselves into a special session instead of relying on the governor. Such a change would have to be approved by state voters in November. VERMONTMontpelier: Authorities say a North Carolina man traveled to Vermont to try to steal almost 200 pounds of counterfeit Xanax pills tha t a Canadian smuggler was trying to bring to the United States on a sled. VIRGINIARichmond: State lawmakers are warming up to the idea of allowing more gambling with legislation to allow race terminals at the recently shuttered Colonial Downs. WASHINGTONSnoqualmie Pass: Authorities say two teenagers who went missing during a snowshoeing trip near Snoqualmie Pass were killed in an avalanche on Sunday. Searchers found the boys, ages 17 and 18, the next day. WEST VIRGINIACharleston: Womens History Month in West Virginia begins Thursday with an event at the Capitol to commemorate it.WISCONSIN Monona: Authorities say two people arrested for trying to pass a forged check at a Walmart are likely part of a national gang that has defrauded the company out of hundreds of thousands of dollars. WYOMINGCheyenne: The Wyoming Military Department and the state Game and Fish Department are studying the elk population.A three-year study includes using GPS radio collars to monitor elk movements. Compiled from sta, wire re p orts News from across the US A The lower light gives the ice the best blue glow...Ž Tori Burley,photographer

PAGE 32

Page 4 www.yoursun.com The Sun / Thursday, March 1, 2018 BUSINESS/STOCKS ABSmCpGrA m 53.98 -.47 +12.1AMGYackFocN d 21.01 -.22 +8.3 YacktmanI d 22.87 -.21 +7.8AQRMgdFtsStratI 9.03 -.10 -4.2AberdeenIntlSmCpA m 32.04 -.24 +10.2AkreFocRetail m 33.52 -.22 +13.2AlgerSmCpGrB m 6.51 -.07 +7.2AlpinedynDivInstl x 4.14 -.07 +7.5AmanaMutGrInv b 35.73 -.38 +11.0 MutIncInv b 50.49 -.73 +7.8American CenturyCptlValInv 8.68 -.11 +6.6 EqIncInv 8.72 -.09 +9.7 GrInv 34.68 -.29 +12.8 HYMuniInv 9.56 ... +4.1 HeritageInv 23.03 -.17 +7.0 IntTrmTxFrBdInv 11.17 +.01 +1.7 UltraInv 46.16 -.39 +13.9American FundsAMCpA m 33.07 -.30 +10.8 AmrcnBalA m 27.10 -.19 +7.6 AmrcnHiIncA m 10.29 ... +3.7 AmrcnMutA m 40.88 -.49 +8.8 BdfAmrcA m 12.60 +.02 +1.0 CptWldGrIncA m 52.19 -.64 +8.3 CptlIncBldrA m 61.77 -.54 +4.2 CptlWldBdA m 20.16 +.01 +1.9 EuroPacGrA m 57.21 -.64 +7.9 FdmtlInvsA m 63.25 -.80 +12.1 GlbBalA m 32.70 -.28 +4.8 GrfAmrcA m 52.12 -.51 +13.3 IncAmrcA m 23.13 -.18 +6.0 IntrmBdfAmrA m 13.16 ... +.4 InvCAmrcA m 41.18 -.53 +10.3 NewWldA m 68.23 -.67 +8.3 NwPrspctvA m 44.90 -.43 +11.0 SmCpWldA m 56.46 -.56 +10.1 TheNewEcoA m 47.53 -.37 +13.4 TxExBdA m 12.79 ... +2.2 WAMtInvsA m 46.04 -.58 +10.4Angel OakMltStratIncIns 11.17 -.01 +3.5ArtisanIntlInstl 34.02 -.33 +3.9 IntlInv 33.84 -.33 +3.6 IntlValueInstl 38.21 -.45 +7.2BairdAggrgateBdInstl 10.61 +.02 +1.6 CorPlusBdInstl 10.96 +.01 +2.0BaronAsstRetail b 70.28 -.49 +10.5 GrRetail b 68.32 -.57 +8.1 PtnrsRetail b 51.37 -.52 +11.2BerkshireFoc d 24.84 -.16 +21.2BlackRockAlCpEngyRsInvA m 10.36-.26 -5.4 EqDivInstl 22.74 -.29 +10.8 GlbAllcIncInstl 19.89 -.12 +4.6 GlbAllcIncInvA m 19.77 -.12 +4.3 GlbAllcIncInvC m 17.83 -.10 +3.5 HYBdInstl 7.72 ... +4.8 HYBdSvc b 7.72 ... +4.5 StrIncOpIns 9.99 -.01 +2.5 TactOppsInvA m 14.62+.02 +1.5BruceBruce 506.35 -4.12 +4.2 Fidelity500IdxIns 95.16 -1.05 +11.1 500IdxInsPrm 95.15 -1.06 +11.1 500IndexPrm 95.15 -1.06 +11.1 AllSectorEq 12.96 -.12 +10.0 AsstMgr50% 18.26 -.10 +5.5 BCGrowth 14.69 -.13 +14.0 BCGrowth 93.13 -.78 +13.9 BCGrowthK 93.25 -.78 +14.0 Balanced 24.02 -.16 +7.2 BalancedK 24.03 -.15 +7.4 Canada 51.42 -1.05 +2.1 Cap&Inc 10.27 -.03 +5.8 Contrafund 128.80 -1.15 +14.1 ContrafundK 128.74 -1.15 +14.2 DivGro 32.94 -.40 +8.0 DiversIntl 39.92 -.51 +5.5 DiversIntlK 39.85 -.50 +5.6 EmMkts 22.20 -.32 +10.9 EmMkts 33.25 -.40 +10.2 EmergingAsia 45.16 -.46 +11.0 EqIncome 59.85 -.69 +7.6 ExMktIdxPr 61.70 -.69 +8.2 Fidelity 47.33 -.48 +10.4 FltngRtHiInc 9.65 ... +3.8 FocusedStock 24.09 -.26 +12.0 FourinOneIdx 44.65 -.42 +7.8 Frdm2015 13.40 -.07 +5.9 Frdm2020 16.62 -.11 +6.4 Frdm2025 14.47 -.10 +6.8 Frdm2 030 18.20 -.15 +7.9 Frdm2035 15.41 -.15 +8.8 Frdm2040 10.82 -.11 +8.8 GNMA 11.13 +.02 +.8 GlobalexUSIdx 13.26 -.17 +6.1 GroCo 17.99 -.17 +17.0 GroCo 192.83 -1.84 +16.7 GroCoK 192.83 -1.83 +16.8 Growth&Inc 37.62 -.49 +8.8 Independence 38.88 -.47 +7.4 IntlDiscv 45.79 -.54 +6.9 IntlGr 16.23 -.18 +7.2 IntlIdxInstlPrm 43.10 -.52 +5.6 IntlIdxPremium 43.09 -.53 +5.6 IntlRlEstt 11.49 -.12 +5.3 IntlVal 10.69 -.13 +4.0 InvmGradeBd 10.98 +.01 +1.7 InvmGradeBd 7.74 +.01 +1.4 JapanSmlrCo 19.36 ... +17.4 LatinAmerica 27.29 -.17 +7.4 LowPrStk 54.38 -.48 +8.2 LowPrStkK 54.33 -.49 +8.3 LvrgdCoStk 34.01 -.33 +6.1 Magellan 108.79 -1.30 +11.6 MegaCapStock 17.40 -.24 +8.9 MidCapStock 38.09 -.43 +8.3 MidCapValue 25.56 -.26 +5.6 NYMuniInc 12.92 ... +2.1 NasdCmpIdx 95.52 -.76 +14.7 NewMillennium 40.06 -.44 +9. 7 NewMktsInc 15.87 -.02 +7.5 Nordic 52.64 -.79 +7.4 OTCPortfolio 116.97 -.75 +16.6 Overseas 50.63 -.50 +8.5 Puritan 23.73 -.20 +7.7 PuritanK 23.72 -.20 +7.8 SCGrth 25.90 -.35 +14.5 SmCpOpps 14.04 -.23 +7.4 StkSelorAllCp 44.98 -.47 +10.6 StratInc 10.96 ... +4.2 TaxFreeBond 11.30 +.01 +2.4 TotalBond 10.42 +.01 +2.1 TtlMktIdxF 77.44 -.87 +10.6 TtlMktIdxInsPrm 77.42 -.86 +10.6 TtlMktIdxPrm 77.44 -.86 + 10.6 USBdIdxInsPrm 11.30 +.02 +1.1 USBdIdxPrm 11.30 +.02 +1.1 ValDiscv 28.70 -.39 +6.8 Value 117.76 -1.42 +5.8Fidelity AdvisorLargeCapA m 33.27 -.46 +9.0 LimitedTermBdA m 11.30 ... +.9 NewInsA m 32.20 -.30 +12.3 NewInsI 32.90 -.31 +12.6 STInvmGrdInv 10.52 ... +1.5 STTEAdmrl 15.72 ... +.7 STTrsAdmrl 10.47 ... +.5 SeledValInv 30.40 -.35 +8.3 SmCpIdxAdmrl 69.84 -.84 +8.1 SmCpIdxIns 69.84 -.84 +8.1 SmCpIdxInsPlus 201.59-2.42 +8.1 StarInv 26.99 -.16 +7.2 StrEqInv 34.05 -.37 +8.4 TMCapApAdm 139.61 -1.48 +11.2 TMSmCpAdm 60.81 -1.06 +10.4 TrgtRtr2015Inv 15.28 -.07 +4.7 TrgtRtr2020Inv 31.36 -.17 +5.6 TrgtRtr2025Inv 18.51 -.12 +6.3 TrgtRtr203 0Inv 33.72 -.26 +6.9 TrgtRtr2035Inv 20.77 -.19 +7.4 TrgtRtr2040Inv 35.99 -.35 +7.9 TrgtRtr2045Inv 22.65 -.23 +8.2 TrgtRtr2050Inv 36.45 -.37 +8.2 TrgtRtr2055Inv 39.50 -.40 +8.1 TrgtRtrIncInv 13.48 -.04 +3.6 TtBMIdxAdmrl 10.48 +.01 +1.0 TtBMIdxIns 10.48 +.01 +1.1 TtBMIdxInsPlus 10.48 +.01 +1.1 TtInBIdxAdmrl x 21.63 +.01 +2.1 TtInBIdxIns x 32.46 +.02 +2.2 TtInBIdxInv x 10.82 +.01 +2.1 TtInSIdxAdmrl 30.57 -.37 +6.6 TtInSIdxIns 122.25 -1.48 +6.6 TtInSIdxInsPlus 122.27-1.48 +6.6 TtInSIdxInv 18.27 -.23 +6.5 TtlSMIdxAdmrl 67.66 -.75 +10.6 TtlSMIdxIns 67.67 -.75 +10.6 TtlSMIdxInv 67.63 -.75 +10.4 ValIdxAdmrl 41.50 -.53 +10.4 ValIdxIns 41.50 -.53 +10.4 WlngtnAdmrl 72.01 -.59 +7.6 WlngtnInv 41.69 -.35 +7.5 WlslyIncAdmrl 63.88 -.32 +5.3 WlslyIncInv 26.37 -.13 +5.2 WndsrAdmrl 79.59 -1.04 +8.6 WndsrIIAd mrl 67.06 -.94 +8.1 WndsrIIInv 37.79 -.53 +8.0VictorySpecValA m 27.68 -.33 +7.6 SycEsVlI 40.39 -.48 +11.0VirtusVontobelEMOppI 12.14 -.13 +6.0WasatchGlbValInv d 8.85 -.10 +7.2Wells FargoTarget2010Adm 10.86 -.03 +1.7Western AssetCorBdI 12.33 +.02 +2.2 CorPlusBdI 11.53 +.02 +3.0 CorPlusBdIS 11.52 +.02 +3.0 WAMngdMuniA 16.03 ... +1.9Wintergreen FundInv m 12.98 -.13 +1.9iSharesS&P500IdxK 324.17 -3.60 +11.1 TELngTrm 13.19 ... +2.5 TrgtRet2040 14.22 -.13 +6.7 TrgtRet2050 14.43 -.14 +7.0 WldGr 32.33 -.35 +7.9Value LinePremGr b 33.69 -.26 +9.1Vanguard500IdxAdmrl 251.32 -2.79 +11.1 500IdxInv 251.27 -2.80 +11.0 BalIdxAdmrl 34.74 -.21 +6.8 BalIdxIns 34.74 -.22 +6.8 CAITTxExAdm 11.58 ... +2.0 CnvrtSecInv 13.52 -.02 +3.5 CptlOppAdmrl 159.24 -1.23 +13.5 CptlOppInv 68.93 -.53 +13.4 DevMIdxAdmrl 14.32 -.17 + 6.3 DevMIdxIns 14.34 -.17 +6.3 DivGrInv 26.65 -.26 +9.0 EMStkIdxInAdm 39.44 -.50 +7.2 EMStkIdxIns 29.99 -.38 +7.2 EngyAdmrl 96.02 -1.97 +.6 EqIncAdmrl 77.19 -1.09 +10.2 EqIncInv 36.82 -.52 +10.1 ExplorerAdmrl 90.89 -.81 +9.2 ExtMktIdxAdmrl 84.28 -.95 +8.3 ExtMktIdxIns 84.27 -.96 +8.3 ExtMktIdxInsPls 207.98-2.35 +8.3 FAWexUSIAdmr 34.03 -.43 +6.4 FAWexUSIIns 107.88 -1.35 +6.4 FAWexUSIdxInv 21.60 -.27 +6.3 GNMAAdmrl 10.23 +.02 +1.0 GNMAInv 10.23 +.02 +.9 GlbEqInv 31.71 -.34 +9.8 GrIdxAdmrl 75.08 -.67 +11.6 GrIdxIns 75.08 -.67 +11.6 GrandIncAdmrl 78.45 -.90 +11.0 GrandIncInv 48.06 -.55 +10.8 HCAdmrl 86.91 -1.23 +4.8 HCInv 206.06 -2.92 +4.7 HYCorpAdmrl 5.82 ... +4.4 HYTEAdmrl 11.19 ... +3.4 HiDivYldIdxInv 33.65 -.44 +9.9 InTrBdIdxAdmrl 11.03 +.01 +1.2 InTrInGdAdm 9.50 ... +1.9 InTrTEAdmrl 13.88 +.01 +1 .9 InflPrtScAdmrl 25.12 +.02 +.7 InflPrtScIns 10.23 +.01 +.7 InsIdxIns 247.90 -2.76 +11.1 InsIdxInsPlus 247.92 -2.76 +11.1 InsTrgRt2020Ins 22.51 -.13 NA InsTtlSMIInPls 60.31 -.67 +10.6 IntlGrAdmrl 99.95 -.82 +12.6 IntlGrInv 31.41 -.26 +12.5 IntlValInv 40.15 -.49 +6.1 LTInGrdAdm 10.02 +.02 +3.0 LTTEAdmrl 11.39 +.01 +2.9 LfStrCnsrGrInv 19.87 -.07 +4.5 LfStrGrInv 33.82 -.31 +7.5 LfStrModGrInv 27.14 -. 17 +6.1 LgCpIdxAdmrl 63.01 -.69 +10.9 LgCpIdxInv 50.39 -.55 +10.8 LtdTrmTEAdmrl 10.84 ... +.9 MCpGrIdxAdm 55.80 -.38 +7.6 MCpGrIdxInv 50.96 -.35 +7.4 MCpVlIdxAdm 57.11 -.64 +8.4 MdCpIdxAdmrl 191.79 -1.75 +8.0 MdCpIdxIns 42.37 -.39 +8.0 MdCpIdxInsPlus 208.95-1.92 +8.0 MorganGrAdmrl 95.90 -.83 +13.0 MorganGrInv 30.93 -.26 +12.9 PrmCpAdmrl 139.16 -1.14 +14.0 PrmCpCorInv 27.66 -.25 +12.7 PrmCpInv 134.24 1.09 +13.9 RlEstIdxAdmrl 104.05 +.07 +.1 RlEstIdxInstl 16.10 +.01 +.1 SCpGrIdxAdm 56.87 -.57 +8.0 SCpValIdxAdm 55.39 -.76 +8.1 SCpValIdxI 30.96 -.43 +8.1 STBdIdxAdmrl 10.27 ... +.7 STInfPrScIdAdmr 24.39 -.01 +.8 STInfPrScIdIns 24.41 ... +.8 STInfPrScIdxInv 24.36 -.01 +.7 STInvmGrdAdmrl 10.52 ... +1.6 STInvmGrdIns 10.52 ... +1.6 LiveOakHlthSci 19.29 -.32 +4.6 PinOakEq 67.90 -.90 +13.6 RedOakTechSel 26.75 -.11 +20.5OakmarkEqAndIncInv 32.66 ... +6.4 GlbInv 33.99 ... +8.3 IntlInv 29.12 ... +8.7 Inv 87.26 ... +11.8 SelInv 48.35 ... +8.9Old WestburyGlbSmMdCpStrat 16.79 -.14 +8.1 LgCpStrats 14.59 -.12 +6.2 StratOpps 7.88 ... +4.5OppenheimerDevMktsA m 44.81 -.64 +8.6 DevMktsY 44.18 -.63 +8.9 GlbA m 98.36 -1.10 +11.2 GlbStrIncA m 3.90 ... +2.3 IntlGrY 43.98 -.45 +6.9 MnStrA m 50.88 -.70 +9.1OsterweisStrInc 11.38 ... +4.7PIMCOAlAstAllAthIns 8.89 ... +3.2 AlAstInstl 12.18 ... +5.0 HYInstl 8.81 -.01 +4.4 IncA m 12.20 ... +5.4 IncC m 12.20 ... +4.7 IncD b 12.20 ... +5.5 IncInstl 12.20 ... +5.9 IncP 12.20 ... +5.8 InvGdCpBdIns 10.25 ... +3.4 LowDrInstl 9.80 ... +1.1 RlRetInstl 10.83 ... +.5 ShrtTrmIns 9.87 -.01 +2.0 T tlRetIns 10.07 +.02 +1.6PRIMECAP OdysseyAgrsGr 48.42 -.56 +17.1 Gr 40.12 -.48 +16.4 Stk 32.98 -.31 +13.2ParnassusCorEqInv 42.86 -.52 +8.5PaxBalIndvInv b 22.70 -.13 +5.6PioneerA m 29.42 -.44 +9.8PrincipalDiversIntlIns 14.12 ... +7.2 SAMgCnsGA m 18.41 ... +7.1PrudentialJsnBlndA m 21.52 -.22 +8.9 JsnUtilityA m 13.10 -.14 +2.3 QMAIntlEqC m 7.72 -.09 +4.8 QMASmCpValZ 19.36 -.33 +8.0 TtlRetBdZ 14.18 +.02 +2.4PutnamEqIncA m 24.55 -.30 +8.5 GlbUtlsB m 12.72 -.12 +1.4 IntlGrB m 20.47 -.18 +5.5 SmCpValA m 13.06 -.18 +7.9ReynoldsBlueChipGr b 60.82 -.31 +7.9RoyceSmCpValSvc m 9.81 -.14 +2.6RydexElectronicsInv 139.38 -1.34 +18.6 HCH b 25.72 -.37 +3.0 NASDAQ100Inv 36.43 -.24 +15.5SchwabFdmtlUSLgCIdx 17.16 -.22 +9.0 HC 24.50 -.39 +5.4 SP500Idx 41.94 -.47 +11.1 Schwab1000Idx 63.62 -.68 +10.6 TtlStkMktIdx 47.92 -.53 +10.5State FarmGr 78.21 -1.20 +7.6Sterling CapitalStrtonSmCpVlIns 84.49-1.21 +9.2T. Rowe PriceBCGr 105.03 -.58 +16.2 Bal 24.56 -.14 +7.0 CoreBondI 11.32 +.01 +1.3 CoreBondR6 11.34 +.02 +1.5 EqIncI 17.29 -.20 +9.1 InvCnsrvGrA x 12.70 -.05 +3.6 MCapValL 39.55 -.40 +6.7 USLCpCrPlsI 30.40 -.40 +9.4 USRsrchEnhEqR6 28.63-.34 +8.6Janus HendersonBalancedC m 33.09 -.16 +6.4 ContrarianT 19.53 -.13 +.6 EnterpriseT 122.06 -1.05 +12.9 FlexibleBondS b 10.12 +.02 +.7 GlobalLifeSciT 56.60 -.92 +2.8 GlobalValueT 14.91 -.18 +4.7 High-YieldT 8.36 .01 +4.6 MidCapValueL 16.74 -.15 +8.1 MidCapValueT 16.36 -.15 +7.8 OverseasT 33.06 -.40 +3.6 ResearchT 47.66 -.37 +9.2 Short-TermBondT 2.99 ... +.6 SmallCapValueL 22.67 -.32 +9.3 VentureT 78.40 -.91 +9.2John HancockDiscpValI 22.05 -.26 +8.8 DiscpValMCI 23.29 -.26 +9.2 MltMgLsBlA b 15.23 -.10 +5.9 MltmgrLsGr1 b 16.21 -.13 +7.2LazardEMEqInstl 20.70 -.29 +7.8 IntlStratEqIns 16.02 -.16 +4.8Litman GregoryMtrsIntlInstl 17.76 -.11 +1.1Loomis SaylesBdInstl 13.68 -.01 +2.7 GrY 16.14 -.14 +15.2Lord AbbettAffiliatedA m 15.73 -.20 +8.4 ShrtDurIncA m 4.21 ... +1.9 ShrtDurIncC m 4.24 ... +1.3 ShrtDurIncF b 4.21 ... +2.0 ShrtDurIncI 4.21 ... +2.1MFSInstlIntlEq 25.47 -.24 +6.2 MAInvsTrustB m 31.76 -.37 +9.4 ValA m 40.46 -.57 +9.1 ValI 40.69 -.57 +9.3MainStayHYCorpBdA x 5.69 -.02 +5.5Mairs & PowerGrInv 118.38 -1.70 +7.9Manning & NapierPrBlndCnsrvTrmS 13.53-.02 +2.3 PrBlndMaxTrmS 21.09 -.14 +6.6Marsico21stCentury b 29.20 -.16 +9.1 FlexCptl b 14.48 -.09 +4.7MatthewsAsianGrIncInv 17.14 -.07 +4.3MeridianGrLegacy d 42.23 -.32 +11.4Metropolitan WestTtlRetBdI 10.41 +.01 +1.0 TtlRetBdM b 10.42 +.02 +.7 TtlRetBdPlan 9.80 +.02 +1.0Midas FundsMidas m 1.13 -.01 +1.2 MidasMagic m 19.26 -.14 +8.4NeedhamGrRetail b 42.79 -.49 +2.7Neuberger BermanSmCpGrInv 37.09 -.27 +9.2NicholasNicholas 63.14 -.56 +3.9NorthernIntlEqIdx d 12.90 -.13 +5.5 StkIdx 32.32 -.36 +11.0NuveenHYMuniBdI 17.05 +.01 +5.2 NYMnBdI 10.80 ... +2.7Oak AssociatesEmergTech 5.25 -.02 +9.7 Fidelity SelectBiotechnology 234.45 -4.36 +1.9 Energy 41.01 -.98 -2.3 Gold 18.78 -.15 +1.8 HealthCare 235.52 -3.57 +4.6 HealthCareSvcs 92.21 -1.38 +9.5 Leisure 165.78 -.28 +10.2 Materials 88.90 -1.90 +6.4 MedTech&Devcs 46.10 -.45 +12.8 NaturalGas 21.60 -.59 -10.4 NaturalRes 27.51 -.69 -3.5 Pharmaceuticals 18.82 -.35 -2.0 Semicon 117.67 -1.28 +22.2 Technology 193.57 -1.39 +22.7 Wireless 10.30 -.07 +9. 0First EagleGlbA m 58.73 -.56 +6.1First InvestorsGlbA m 8.64 -.09 +8.0 TtlRetA m 19.96 -.15 +3.7FirsthandTechOpps 10.96 -.02 +20.1Franklin TempletonCATxFrIncA m 7.29 ... +2.3 EqIncA m 25.09 -.29 +7.9 FdrTFIncA m 11.76 +.01 +1.5 FloridaTFIncA m 10.47 +.01 +1.2 GlbBdA m 11.91 -.05 +1.3 GlbBdAdv 11.87 -.04 +1.6 GlbBdC m 11.94 -.05 +.9 Gr,IncA m 27.30 -.23 +5.4 GrA m 98.23 -1.12 +11.8 GrO ppsA m 38.83 -.39 +9.7 IncA m 2.32 -.02 +3.5 IncAdv 2.31 -.01 +3.8 IncC m 2.35 -.02 +3.1 MutGlbDiscvA m 31.69 -.28 +4.5 MutGlbDiscvZ 32.32 -.28 +4.7 MutZ 28.43 -.30 +5.0 RisingDivsA m 60.57 -.95 +9.1 TtlRetA m 9.53 +.01 +.5 UtlsC m 17.19 -.14 +4.2GERSPUSEq 53.87 -.59 +9.3GabelliAsstAAA m 58.94 -.77 +7.4 EqIncAAA m 23.14 -.28 +5.6 Val25A m 15.49 -.20 +3.8GlenmedeSmCpEqAdv 29.60 -.49 +8.2Goldman SachsShrtDurGovtA m 9.80 ... +.2HarborCptlApprecInstl 74.89 -.73 +14.8 IntlInstl 67.13 -.85 +3.4Harding LoevnerIntlEqInstl d 23.19 ... +8.9HeartlandValPlusInv m 32.06 -.63 +4.1HennessyCrnrstnGrInv b 23.13 -.39 +4.8 GasUtilityInv b 26.91 -.41 +.4HodgesRetail m 49.56 -.74 +11.6INVESCOComStkA m 26.78 -.36 +8.8 DivIncInv b 23.40 -.28 +7.0 DiversDivA m 19.78 -.22 +6.3 EngyA m 22.89 -.57 -9.6 EngyInv b 22.79 -.57 -9.6 EqandIncA m 10.98 -.10 +7.3 EuropeanGrA m 41.30 -.36 +7.0 GrAllcA m 16.01 -.14 +5.5 QualIncA m 11.65 +.01 +1.1 SmCpEqA m 15.29 -.15 +5.1 TechInv b 48.03 -.38 +13.5IVAWldwideI d 19.07 -.11 +5.3IvyAsstStratB m 22.92 -.21 -.1JPMorganCPBondR6 8.10 +.01 +1.8 CorpInc 9.36 +.01 +2.1 CptlAprc 28.50 -.16 +8.8 DivGr 43.77 -.46 +10.2 EMStk d 46.49 -.57 +11.9 EqIdx500 d 73.00 -.81 +10.9 EqInc 33.37 -.42 +8.6 FinclSvcs 28.81 -.30 +12.2 GNMA 8.99 +.01 +.8 GlbTech 18.28 -.17 +24.3 GrStk 67.20 -.34 +14.8 HY d 6.66 -.01 +4.9 HlthSci 72.64 -1.08 +6.4 InsLgCpGr 40.10 -.15 +16.9 InsMdCpEqGr 56.39 -.32 +12.2 IntlDiscv d 73.53 -.54 +15.3 IntlEqIdx d 14.41 -.16 + 5.9 IntlStk d 18.63 -.19 +6.6 IntlValEq d 15.03 -.18 +3.5 MdCpGr 90.02 -.50 +11.5 MdCpVal 30.15 -.30 +8.8 MediaTeleCms 102.07 -.46 +17.3 NJTFBd x 11.84 ... +2.4 NewAmericaGr 51.45 -.33 +14.4 NewAsia d 19.80 -.25 +9.6 NewHorizons 54.73 -.30 +13.7 NewInc 9.27 +.01 +1.2 OverseasStk d 11.36 -.13 +6.2 RlEstt d 25.85 +.09 +.3 Rtr2015 14.99 -.07 +5.8 Rtr2020 22.62 -.13 +6.6 Rtr2025 17.70 -.11 +7.3 Rtr2 030 26.16 -.18 +8.0 Rtr2035 19.18 -.15 +8.5 Rtr2040 27.59 -.22 +8.8 Rtr2045 18.74 -.15 +9.0 Rtr2050 15.74 -.13 +9.1 RtrBal 15.35 -.06 +4.6 SciandTech 48.59 -.27 +19.5 SmCpStk 47.69 -.48 +8.9 SmCpVal d 47.44 -.57 +10.5 SpectrumGr 24.90 -.23 +10.4 SpectrumInc 12.60 -.02 +3.7 SummitMnInc x 11.73 ... +2.6 SummitMnIntr x 11.68 ... +1.8 TFShrtInterm x 5.53 ... +.6 TxEfficientEq d 30.34 -.20 +11.6 Val 37.37 -.41 +8.6TCWTtlRetBdI x 9.69 +.01 +1.1TIAA-CREFBdIdxIns 10.55 +.02 +1.0 EqIdxIns 19.92 -.23 +10.6 IntlEqIdxIns 20.15 -.23 +5.6 LgCpValIdxIns 19.38 -.25 +8.0 LgCpValIns 18.94 -.26 +7.5Third AvenueValIns d 53.23 -.70 +5.2ThompsonBd 11.46 ... +3.9 LgCp 67.26 -.94 +8.4ThornburgInvmIncBldrA m 21.47 -.27 +3.9ThriventIncA m 8.99 ... +2.2TocquevilleGold m 33.92 -.30 +.2TouchstoneLargeCpFocA m 43.42 -.41 +11.3TransamericaAsAlGrC m 14.84 -.16 +7.1 AsAlModC m 12.04 -.06 +4.1Tweedy, BrowneGlbVal d 28.54 -.21 +5.3U.S. Global InvestorGlbRes b 6.09 -.08 +1.5 GoldPrcMtls b 6.90 -.05 +6.6USAACrnrstnMod 14.85 -.07 +3.4 GrInc 25.45 -.31 +9.9 GvtSec 9.55 +.01 +.4 HiInc d 8.11 ... +4.3 PrcMtlsMnral 12.24 -.09 -.4 SciTech 28.13 -.26 +15.8 CGMFoc 55.51 -1.22 +10.2CausewayIntlValInstl d 16.71 -.23 +4.3ClearBridgeAggresivGrA m 207.20-3.12 +4.0 LgCpGrI 46.66 -.47 +13.5ClipperClipper 122.51 -1.45 +12.6ColumbiaDiversEqIncA m 14.39 -.19 +8.5DFAEMktCorEqI 23.73 -.29 +8.8 EMktSCInstl 24.35 -.20 +10.3 EmMktsInstl 31.19 -.42 +8.4 EmMktsValInstl 32.36 -.46 +9.5 FvYrGlbFIIns 10.79 ... +1.2 GlbEqInstl 23.30 -.27 +9.1 GlbRlEsttSec 10.11 -.0 4 +1.3 IntlCorEqIns 14.52 -.15 +8.2 IntlRlEsttScIns 5.07 -.04 +1.9 IntlSmCoInstl 21.34 -.17 +11.5 IntlSmCpValIns 22.80 -.21 +10.1 IntlValInstl 20.47 -.27 +6.3 OneYearFIInstl 10.25 ... +.6 RlEsttSecInstl 31.58 -.02 +.9 ShTrmExQtyI 10.69 ... +1.2 TAUSCorEq2Instl 18.20 -.22 +9.7 USCorEq1Instl 23.03 -.26 +10.4 USCorEqIIInstl 21.63 -.27 +9.5 USLgCo 21.09 -.23 +11.1 USLgCpValInstl 39.09 -.55 +10.3 USMicroCpI nstl 21.51 -.40 +9.2 USSmCpInstl 35.08 -.58 +8.4 USSmCpValInstl 36.69 -.66 +6.8 USTrgtedValIns 24.20 -.40 +7.5DavisNYVentureA m 34.71 -.38 +11.4Delaware InvStrategicIncA m 8.21 ... +1.6 ValInstl 21.56 -.31 +8.5DeutscheCorEqA m 27.78 -.35 +10.9 CorEqS 28.08 -.35 +11.2 GNMAS 13.39 +.02 +.5Dodge & CoxBal 107.65 -1.00 +8.4 GlbStk 13.94 -.20 +8.7 Inc 13.61 +.01 +2.4 IntlStk 46.63 -.72 +4.5 Stk 206.8 3 -2.98 +11.5DoubleLineCorFII 10.79 ... +2.1 TtlRetBdI x 10.45 -.02 +2.0 TtlRetBdN x 10.45 -.01 +1.8DreyfusMidCpIdxInvs 36.57 -.44 +8.6 MnBd 11.54 +.01 +2.2 NYTxExBd 14.57 ... +2.1 OppcSmCpInv 36.08 -.64 +10.9 ShrtTrmIncD 10.21 ... +.5Eaton VanceAtlntCptSMIDCI 33.74 -.29 +13.3 DivBldrA m 14.57 -.17 +8.8 FltngRtInstl 9.04 ... +4.4EdgewoodGrInstl 31.88 -.23 +17.2FMICommonStk 26.36 -.18 +7.0 LgCp 21.93 -.18 +9.6FPACptl 33.33 -.54 -1.7 Crescent d 35.27 -.20 +6.0FederatedHiIncBdA f 7.48 -.01 +4.4 IntlSmMidCoA m 40.55 -.20 +8.1 KaufmannA m 6.00 -.03 +12.1 StratValDivIns 5.70 -.07 +6.3 TtlRetBdInstl 10.66 +.01 +2.0 3-yr Name NAV Chg %RtnMutual Funds 52-WK RANGE CLOSE YTD 1YR NAME TICKER LO HI CLOSE CHG %CHG WK MO QTR %CHG %RTN P/ E DIV 52-WK RANGE CLOSE YTD 1YR NAME TICKER LO HI CLOSE CHG %CHG WK MO QTR %CHG %RTN P/ E DIVStocks of Local Interest AV Homes Inc AVHI 14.65 4 20.50 16.80 -.15 -0.9 t t s +0.9 +2.4 4 ... Allegiant Travel Co ALGT 111.54 9 178.20 166.30 -1.70 -1.0 t s s +7.5 -1.4 14 2.80 ArcBest Corp ARCB 16.95 8 39.70 33.10 +.10 +0.3 s t t -7.4 +11.3 15 0.32 Bank of America BAC 22.07 0 32.85 32.10 -.23 -0.7 s s s +8.7 +33.2 21 0.48 Capital One Fncl COF 76.05 8 106.50 97.93 -1.32 -1.3 t t t -1.7 +7.7 28 1.60 Carnival Corp CCL 55.07 7 72.70 66.91 -.58 -0.9 t t s +0.8 +23.4 18 1.80 Chicos FAS CHS 6.96 5 14.60 10.04 +1.37 +15.8 s s s +13.8 -39.3 14 0.33 Cracker Barrel CBRL 141.75 4 179.12 156.10 -.98 -0.6 t t t -1.8 +2.4 19 4.80 Disney DIS 96.20 4 116.10 103.16 -1.71 -1.6 t t t -4.0 -3.4 15 1.68f Eaton Corp plc ETN 69.82 6 89.85 80.70 -1.26 -1.5 t t s +2.1 +16.6 18 2.64f Fortune Brds Hm&Sec FBHS 57.71 2 73.62 60.66 -1.86 -3.0 t t t -11.4 +8.7 21 0.80f Harris Corp HRS 106.18 0 161.04 156.15 -2.87 -1.8 t t s +10.2 +44.8 28 2.28 iShs U.S. Pfd PFF 36.52 4 39.28 37.53 +.05 +0.1 s t t -1.4 +2.1 q 2.13a KC Southern KSU 81.54 7 114.85 103.04 -2.81 -2.7 t t t -2.1 +21.3 19 1.44f Lennar Corp A LEN 49.34 4 72.17 56.58 -1.08 -1.9 t t t -10.5 +21.9 15 0.16 McClatchy Co MNI 5.75 5 12.99 9.23 +.07 +0.8 s s s +3.4 -17.3 dd ... NextEra Ener gy NEE 127.09 8 159.64 152.15 +.47 +0.3 t t t -2.6 +19.9 23 4.44f Office Depot ODP 2.89 1 6.26 2.63 -.27 -9.3 t t t -25.7 -32.6 6 0.10 PGT Inc PGTI 10.00 9 18.65 17.50 -.20 -1.1 t s s +3.9 +69.4 22 ... Pembina Pipeline PBA 30.17 3 36.99 32.13 -.92 -2.8 t t t -11.2 +6.1 24 1.50 Raymond James Fncl RJF 71.35 8 99.10 92.71 -.99 -1.1 s t s +4.1 +19.1 19 0.88f Reliance Steel Alu RS 68.46 8 95.97 90.17 -2.65 -2.9 t s s +5.1 +10.9 20 2.00f Ryder R 62.52 4 90.26 72.37 -1.95 -2.6 t t t -14.0 -0.3 17 2.08f St Joe Co JOE 16.35 4 19.90 17.60 -.40 -2.2 t t t -2.5 +6.8 53 ... Sally Beauty Hld SBH 14.05 4 21.71 16.84 +.06 +0.4 t s t -10.2 -25.3 11 ... Simon Property Gp SPG 150.15 2 180.13 153.51 -.42 -0.3 t t t -10.6 -13.4 20 7.80f Stein Mart SMRT 0.48 1 3.92 .62 -.02 -3.1 t t t -46.6 -81.4 dd 0.30 Suntrust Bks STI 51.96 9 72.62 69.84 -.73 -1.0 t t s +8.1 +20.7 17 1.60 Superior Uniform SGC 16.76 7 28.85 25.10 -.53 -2.1 t s t -6.0 +39.1 22 0.38 Tech Data TECD 81.42 8 111.10 103.34 +.30 +0.3 s s s +5.5 +16.1 17 ... Wendys Co WEN 13.03 7 17.66 15.95 -.24 -1.5 t t t -2.9 +19.1 17 0.34f World Fuel Svcs INT 20.64 2 40.16 22.85 -.23 -1.0 s t t -18.8 -35.9 10 0.24NEW YORK (AP) „ Dicks Sporting Goods will immediately stop selling assault-style ri”es and ban the sale of all guns to anyone under 21, the company said Wednesday, as its CEO took on the National Ri”e Association by calling for tougher gun laws after the massacre in Florida. The strongly worded announcement from the sporting goods chain that is also a major U.S. gun retailer came as students at Marjory Stoneman Douglas High School in Parkland, Florida, returned to class for the “rst time since a teenager killed 17 students and educators with an AR-15 ri”e two weeks ago. When we saw what the kids were going through and the grief of the parents and the kids who were killed in Parkland, we felt we needed to do something,Ž Chairman and CEO Ed Stack said on ABCs Good Morning America.Ž The change in sales practices, and the emphatic words from Stack, put Dicks out front in the falling-out between corporate America and the gun lobby. Several major corporations, including MetLife, Hertz and Delta Airlines, have cut ties with the NRA since the Florida tragedy, but until now, none were retailers that sold guns. The announcement drew hundreds of thousands of responses for and against on the companys Facebook page. Dick Sporting Goods had cut off sales of assault-style weapons at Dicks stores after the 2012 Sandy Hook Elementary School shooting. But sales had resumed at its smaller chain of Field & Stream stores. On Wednesday, Stack said that would end, and he called on lawmakers to act now. Stack urged them to ban assault-style “rearms, bump stocks and high-capacity magazines and raise the minimum age to buy “rearms to 21. He said universal background checks should be required, and there should be a complete database of those banned from buying “rearms. He also called for the closing of the private sale and gun show loophole that enables purchasers to escape background checks. We support and respect the Second Amendment, and we recognize and appreciate that the vast majority of gun owners in this country are responsible, law-abiding citizens,Ž Stack said in a letter. But we have to help solve the problem thats in front of us. Gun violence is an epidemic thats taking the lives of too many people, including the brightest hope for the future of America „ our kids.Ž The NRA has pushed back aggressively against calls for raising age limits for guns, or limits on sales of assault-style weapons. Calls to the NRA were not immediately returned. Stack also revealed that Nikolas Cruz, the 19-year-old arrested in the Florida attack, had bought a shotgun at a Dicks store within the past four months. It was not the gun, nor type of gun, he used in the shooting,Ž Stack wrote. But it could have been. Clearly this indicates on so many levels that the systems in place are not effective to protect our kids and our citizens.Ž The vast majority of Dicks business is selling sporting goods like basketballs and sneakers. Joseph Feldman, a senior managing director at the Telsey Advisory Group, estimates that the hunting category „ which includes guns „ accounts for 8 percent to 10 percent of the companys sales. Dicks has a much bigger stake in youth sports.Dicks takes a harder line against gunsBy DAMIAN J. TROISEAP BUSINESS WRITER AP PHOTOIn this Oct. 18, 2016, photo, Chairman and CEO of DICKS Sporting Goods Edward W. Stack poses for a photo as he visits a new store at the Baybrook Mall in Houston. Stack is issuing a letter Wednesday about his decision to end the sale of assaultstyle weapons and high-capacity magazines at stores. Cryptocurrencies like bitcoin may not be regulated by the government, but theyre still subject to being taxed. There have been various forms of digital currencies around for years, but several have taken off in popularity recently. And that may leave some newcomers to this marketplace unaware that they face taxation on their dealings. The IRS says that cryptocurrency transactions are taxable by law. That means people who made money (or lost it) on bitcoin trades, minedŽ ethereum or even bought a cup of coffee with digital currency face potential tax implications. Failure to report it could mean potential audits, “nes and penalties. There are also people who may be upset to “nd that cryptocurrencies, which are not linked to a government or central bank, arent as off-thegrid as they hoped. Part of their appeal is that it could be used as a new, more anonymous kind of currency that operates outside the traditional banking system and government oversight. Theres a very strong sentiment that taxing cryptocurrency is sort of sacrilegious,Ž said Tyson Cross, a tax attorney in Reno, Nevada who specializes in this niche. But most people understand there is a difference between upholding a principle on an anonymous internet forum and going to jail over it.Ž The IRS didnt weigh in on how to tax digital currency until 2014 and that remains its only guidance to date. We spoke to a few experts to help break down the basics:Wait, I owe taxes on this?Yes, most likely. All digital currency transactions are taxable events, according to the IRS. That includes if you sell it, trade it, mineŽ it, use it to pay for something or were paid with it. Even if you sell cryptocurrency and keep the gains in your exchange account, instead of as real cash in checking account, its still taxable. Bought some bitcoin but still holding on to it? Relax, you dont owe any taxes yet. But any time the digital currencys value was realized,Ž you need to report it. How it is taxed depends on how you used it, said Lisa Greene Lewis, a CPA and tax expert at TurboTax. Another key thing to remember is that these digital currencies are taxed as property, instead of currency, for tax reasons. That means the same rules apply if you sell bitcoin as if you sold stocks.Would they IRS really know?True, the IRS only knows what you tell them, to a degree. However, if they “nd out that you were not properly reporting the income from virtual currency transactions, you could be held liable. And experts are quick to point out that the IRS is very interested in this new frontier. In 2016, a court authorized the IRS to summon information on Americans who engaged in business with Coinbase, a virtual currency exchange, to look for tax wrongdoing. It later narrowed its search to high-level traders, but was clear in its message that it will make sure all taxpayers are paying their share. Omri Marian, a law professor at University of California, Irvine, called cryptocurrencies potential super tax havensŽ back in 2013. He says people may still be using them to evade taxes but he is more optimistic these days, in part, because the IRS is going after this matter. This reminds me a lot of the Swiss bank crisis awhile back,Ž said Cross. People were con“dent (their information) wouldnt be revealed to the IRS and it worked for (years) but when Switzerland cracked, it was too late. People faced penalties and went to jail.ŽSo what do I do?Keep good records. Its tough to “gure out the value of some of these transactions. There is software out there to help you “gure out your capital gains and losses for digital currencies, such as bitcoin.tax and cointracking.info. You can also seek out a tax professional or other expert who has some experience in this “eld. And be deliberate about when to make crypto tradesŽ says Cross. Its very easy to get caught up in the next trade without realizing how its calculated. You could be racking up considerable capital gains without realizing it.Bitcoin billionaire? Dont forget the IRSBy SARAH SKIDMORE SELLAP PERSONAL FINANCE WRITER

PAGE 33

The Sun /Thursday, March 1, 2018 www.yoursun.com Page 5 DE Deere 160.87 -2.71 DAL DeltaAir 53.90 +.28 DNR DenburyR 2.19 -.10 DERM Dermira 25.71 -1.56 DB DeutschBk 15.94 -.46 DVN DevonE 30.67 -1.19 DEO Diageo 135.64 -1.39 DO DiamOffsh 14.50 -.88 DRH DiamRk 10.28 -.11 DSX DianaShip 3.84 -.05 DBD Diebold 15.70 -.15 DGII DigiIntl 10.45 -.20 DLR DigitalRlt 100.64 +.34 DDS Dillards 81.55 -1.36 NUGT DxGBull rs 22.75 -.33 JNUG DrGMBll rs 12.96 -.14 SPXS DirSPBear s27.75 +.90 T ZA DxSCBear rs12.48 +.57 LABD DxBiotBear 3.46 +.17 TNA DrxSCBull s 65.90 -3.21 SPXL DrxSPBull s 45.23 -1.55 ERX DirxEnBull 26.52 -1.97 DFS Discover 78.83 -.73 DISCA DiscCmA 24.32 -1.72 DISCK DiscCmC 22.98 -1.77 DISH DishNetw h 41.69 -1.95 DIS Disney 103.16 -1.71 DG DollarGen 94.59 -.93 DLTR DollarTree 102.64 -1.29 D DomEngy 74.07 -.19 DPZ Dominos 222.41 -4.06 UFS Domtar g 44.76 -.57 DCI Donaldson 47.46 -.74 DWDP D owDuPnt 70.30 -2.06 LEO DryStrt 7.73 -.01 DUC DufPUC 8.69 +.01 DUK DukeEngy 75.34 -.99 DRE DukeRlty 24.77 -.06 ETFC E-Trade 52.23 -.88 EBAY eBay s 42.86 -.29 EOG EOG Rescs101.42-5.52 EQT EQT Corp 50.31 -1.06 ETN Eaton 80.70 -1.26 EOS EV EEq2 15.98 -.14 EXG EVTxMGlo 9.10 -.03 ECL Ecolab 130.45 -.64 EIX EdisonInt 60.59 -.26 EW EdwLfSci s133.67 -1.56 EGO EldorGld g 1.06 ... EA ElectArts 123.70 -2.10 LLY EliLilly 77.0 2 -1.68 ELLI EllieMae 88.67 -1.79 ESBK ElmiraSB 20.25 ... EMES EmergeES 6.95 -.58 EMR EmersonEl 71.06 -2.03 EEP EnbrdgEPt 12.51 -.40 ENB Enbridge 31.82 -1.17 ECA EnCana g 10.50 -.32 ENDP Endo Intl 6.31 -.51 ECYT Endocyte 5.93 +1.73 ETE EgyTrEq s 15.50 -.45 ETP EngyTrfPt 18.21 -.63 ERF Enerpls g 11.05 -.45 ENLC EnLinkLLC 14.70 -.25 EBF Ennis Inc 19.50 -.65 ENPH Enphase 3.32 +.53 ESV ENSCO 4.44 -.45 ETR Entergy 75.8 2 -.22 EPD EntProdPt 25.42 -.25 EVHC EnvisnHl n 38.50 +1.76 EQR EqtyRsd 56.23 +.40 ERIC Ericsson 6.62 -.16 ETSY Etsy n 25.31 +4.28 ES EversrceE 57.00 -.39 EVLV EvineLive 1.13 -.01 EVH EvolentH n 14.65 +.65 EXAS ExactSci h 44.63 +.26 EXEL Exelixis 25.80 -1.31 EXC Exelon 37.04 -.20 EXPE Expedia 105.17 +1.46 ESRX ExpScripts 75.45 -3.19 XOM ExxonMbl 75.74 -1.76 FNB FNBCp PA 14.02 -.34 FB Facebook 178.32 -3.14 FAST Fas tenal 54.72 -.63 FDX FedExCp 246.41 -2.33 FRT FedRlty 113.94 +.46 FNHC FedNatHld 15.45 -.42 RACE Ferrari n 124.21 -1.80 FGP Ferrellgs 3.88 -.03 FCAU FiatChrys 21.19 -.25 FNF FidlNatFn 39.93 -.30 FDUS FidusInvst 12.88 -.07 FITB FifthThird 33.05 -.21 FNSR Finisar 18.00 -.20 FEYE FireEye 16.59 -.13FDC FstData n 15.62 +.13 FSLR FstSolar 62.85 -.63 FE FirstEngy 32.33 -.57 FIT Fitbit n 4.78 -.08 FLC FlrtyTotR 19.88 -. 04 FLEX Flex Ltd 18.10 +.08 FLO FlowrsFds 20.74 -.24 FLR Fluor 56.90 -.69 FL FootLockr 45.91 -1.63 F FordM 10.61 ... FCE/A ForestCA 21.27 -.19 FBHS FBHmSec 60.66 -1.86 BEN FrankRes 38.67 -.49 FI FranksIntl 5.23 -.96 FCX FrptMcM 18.60 -.49 FTR Frontr rs 7.03 -2.21 G-H-IGGP GGP Inc 21.17 +.11 GNC GNC 4.26 -.06 GWPH GW Pharm113.64 -1.82 GDV GabDvInc 22.81 -.32 GGT GabMultT 9.40 +.02 GUT GabUtil 6.94 ... GME GameStop 15.69 +.12 GLPI Gam&Lsr n 33.26 +.23 GPS Gap 31.58 +.36 GRMN Garmin 59.24 -.98 GAM GAInv 34.51 -.17 GD GenDynam222.45 -1.44 GE GenElec 14.11 -.39 GIS GenMills 50.55 -.23 GM GenMotors 39.35 -.82 GEL GenesisEn 19.96 -.66 GNTX Gentex 22.71 -.41 GPC GenuPrt 91.84 -.72 GNW Genworth 2.72 -.10 GGB Gerdau 5.00 -.09 GERN GeronCp 2.31 +.08 GILD GileadSci 78.73 -1.63 GSK GlaxoSKln 36.31 -.20 GSAT Globalstar .95 +.01 GMED GlobusMed 47.64 +.48 GDDY GoDaddy n 59.81 -.55 GFI GoldFLtd 3.92 +.07 GG Goldcrp g 12.51 -.02 GS GoldmanS 262.93 -4.25 GT Goodyear 28.94 -.55 GPRO GoPro 5.38 -.08 GOV GovPrpIT 13.72 -.28 GRA vjGrace 66.18 -1.13 GTE GranTrra g 2.50 -.14 GPK GraphPkg 15.31 -.24 GXP GtPl ainEn 29.15 -.13 GEF Greif A 57.57 -.89 GRIF Griffin 36.36 -.07 GRPN Groupon 4.28 -.03 GSH GuangRy 32.73 +.20 GPOR GulfportE 9.70 -.08 HEES H&E Eqp 37.69 -2.29 HCA HCA Hldg 99.25 -1.96 HCP HCP Inc 21.64 -.11 HDS HD Supply 36.25 -.14 HPQ HP Inc 23.39 -.13 HSBC HSBC 49.63 -.53 HAIN HainCels lf 34.78 -.18 HK HalconRs n 6.05 -.35 HAL Hallibrtn 46.42 -1.20 HBI Hanesbds s 19.40 -.55 THG HanoverIns107.91 -2.66 HOG Harley D 45.38 -.16 HLIT Harmonic 3.03 +.05 HMY HarmonyG 2.08 -.02 HSC Harsco 20.25 -.80 HIG HartfdFn 52.85 -.96 HE HawaiiEl 32.96 -.25 HCSG HlthCSvc 45.43 -1.53 HL HeclaM 3.66 -.09 HLF Herbalife 92.10 +5.46 HSY Hershey 98.26 +.07 HTZ HertzGl 18.19 -1.07 HES Hess 45.42 -1.05 HPE HP Ent n 18.59 -.23 HTH HilltopH 24.31 -.51 HLT Hilton 80.79 +.95 HIMX HimaxTch 8.17 -.50 HFC HollyFront 42.83 -1.57 HD HomeDp 182.27 -2.71 HMC H onda 36.09 -.49 HON HonwllIntl 151.11 -2.81 HZNP HorizPhm 14.58 +.39 HRL Hormel s 32.46 -.29 HPT HospPT 25.44 -.29 HST HostHotls 18.56 +.07 HOV HovnanE 2.18 -.02 HNP HuanPwr 24.44 -.06 HUBB Hubbell 131.05 -2.14 HUM Humana 271.82 -5.10 HBAN HuntBncsh 15.70 -.12 HII HuntgtnIng 262.01 -.75 HUN Huntsmn 32.27 -.99 IAG IAMGld g 5.26 -.01 IBN ICICI Bk 9.50 -.32 IDXX IdexxLab s 187.23 -.75 ILG ILG Inc 30.36 +.36 ING ING 1 7.58 -.30 IAU iShGold 12.66 ... EWZ iShBrazil 45.48 -.81 EWC iShCanada 27.79 -.54 EZU iShEMU 43.60 -.34 EWG iShGerm 32.43 -.23 EWH iSh HK 25.58 -.25 EWW iShMexico 49.91 -.64 SLV iShSilver 15.46 -.02 DVY iShSelDiv 96.38 -1.02FXI iShChinaLC 47.22 -.98 IVV iSCorSP500273.34-3.14 AGG iShUSAgBd106.72 +.24 EEM iShEMkts 48.03 -.70 LQD iShiBoxIG 117.07 +.22 EMB iShEMBd 112.54 -.24 TLT iSh20 yrT 118.75 +.75 SHY iSh1-3yTB 83.44 +.02 EFA iS Eafe 70.20 -.74 HYG iShiBxHYB 86.18 -.13 IBB iShNsdBio s108.08-2.02 INDA iShIndia bt 34.35 -.44 IWM iShR2K 150.43 -2.33 HDV iShCorHiDv 86.13 -1.10 PFF iShUSPfd 37.53 +.05 IYR iShREst 73.36 -.15 ITB iShHmCnst 38.32 -1.13 IEFA iShCorEafe 66.18 -.63 IDA Idacorp 81.05 -1.40 ITW ITW 161.44 -1.80 IMAX Imax Corp 21.10 -2.15 IBCP IndBkMI 22.85 -.35 INFY Infosys 17.66 +.14 IR IngerRd 88.80 -1.28 INGR Ingredion 130.64 -.38 INPX Inpixon rs 1.28 -.13 INTC Intel 49.29 -.62 I Intelsat 4.84 +.34 ICPT InterceptP 59.73 -.27 IBM IBM 155.83 -.72 IGT IntlGmeT n 26.50 -.20 IP IntPap 59.59 -.57 IPG Interpublic 23.40 -.17 INTX Intersectns 2.02 -.07 ISRG IntSurg s 426.45 -4.53 IVZ Invesco 32.54 -.48 IONS IonisPhm 52.82 +1.35 EWJ iShJapan rs 61.07 -.54 EWT iSTaiwn rs 36.65 -.53 IEMG iShCorEM 57.93 -.80 ITUB ItauUnibH 15.57 -.47 J-K-LJD JD.com 47.15 +.11 JPM JPMorgCh 115.50 -1.86 AMJ JPMAlerian 25.83 -.54 JEC JacobsEng 61.06 -.68 JAGX JaguarHlth .15 +.01 JAKK JkksPac 2.20 -.05 JELD JeldWen n 31.16 -.66 JBLU JetBlue 21.05 -.30 JNJ JohnJn 129.88 -1.79 JCI JohnContl n 36.87 -1.15 JNPR JnprNtwk 25.66 -.26 KAR KAR Auct 54.08 +2.09 KKR KKR 21.46 -.08 KLAC KLA Tnc 113.31 -.15 KSU KC Southn 103.04 -2.81 K Kellogg 66.20 -.93 KERX KeryxBio 4.59 -.1 8 KEY Keycorp 21.13 -.03 KEYS Keysight 47.01 -.42 KMB KimbClk 110.92 -1.42 KIM Kimco 14.96 +.11 KMI KindMorg 16.20 -.44 KGC Kinross g 3.58 +.01 KSS Kohls 66.09 +1.09 KOS KosmosEn 5.39 -.40 KHC KraftHnz n 67.05 -.82 KTOS KratosDef 12.05 +.07 KR Kroger s 27.12 -.15 KLIC Kulicke 23.30 -.27 LB L Brands 49.33 +1.15 LLL L-3 Tch 207.55 -4.49 LKQ LKQ Corp 39.48 +.15 LTC LTC Prp 36.95 -.63 LRCX LamResrch191.86 -1.61 LW Lamb Wst n 54.09 -.30 LSTR Landstar 108.80 -1.05 LPI LaredoPet 8.39 -.52 LHO LaSalleH 24.53 +.12 LEG LeggPlat 43.46 -.34 LC LendingClb 3.15 -.05 LEN LennarA 56.58 -1.08 USA LbtyASE 6.25 -.10 LBTYK LibtyGlobC 30.03 -1.07 QVCA LibQVC A 28.87 +.57 LPT LibtProp 39.26 +.01 LECO LincElec 87.54 -1.99 LPCN Lipocine 1.90 +.38 LYV LiveNatn 44.80 -2.95 LYG LloydBkg 3.84 -.05 LMT LockhdM 352.44 -3.73 LOW Lowes 89.59 -6.20 M-N-0MTB M&T Bk 189.84 -2.35 MBI MBIA 7.99 +.15 MDC MDC 27.68 -.95 MDU MDU Res 26.29 -.31 MFA MFA Fncl 7.12 -.11 MGM MGM Rsts 34.23 -.04 MPLX MPLX LP 34.53 -.66 MVC MVC Cap 10.02 -.18 MAC Macerich 58.94 +1.09 MIC Macquarie 40.50 -1.87 M Macys 29.41 +1.01 MGA Magna g s 54.97 -1.83 MNK Mallinckdt 16.68 -1.98 MNKD MannKd rs 2.93 -.23 MFC Manulife g 19.04 -.30 MRO MarathnO 14.52 -.48 MPC MarathPt s 64.06 -1.54 MAR MAR 141.21 +3.09 MMLP MartinMid 13.80 -.40 MRVL MarvellTch 23.49 +.11 MAS Masco 41.12 -.77 MA MasterCrd 175.76 -.17 MAT Mattel 15.90 -.07 MXIM MaximIntg 60.94 -.79 MKC McCorm 106.78 +.19 MDR McDrmInt 7.30 -.23 MCD McDnlds 157.74 -1.91 MCK McKesson 149.23 -4.11 MUX McEwenM 1.95 -.08 MPW MedProp 12.26 -.04 MCC MedleyCap 4.14 -.16 MDT Medtrnic 79.89 -1.35 MRK Merck 54.22 -.50 MCY MercGn 45.64 -.38 MDP Meredith 57.30 -.5 0 MTOR Meritor 24.50 -.49 MET MetLife 46.19 -1.03 MCHP Microchp 88.93 +.38 MU MicronT 48.81 +.23 MSFT Microsoft 93.77 -.43 MVIS Microvisn 1.10 -.05 MIDD Middleby 120.25 -7.52 MSEX MdsxWatr 35.44 -1.07 HIE MHowHiInc 12.05 -.35 MDXG MiMedx 7.09 -.18 MTU MitsuUFJ 7.11 -.07 MBT MobileTele 11.96 -.41 TAP MolsCoorB 76.25 -.33 MOMO Momo 33.05 -.43 MDLZ Mondelez 43.90 -.11 MON Monsanto 123.37 +.67 MNST MonstrBv s 63.37 -. 80 MOG/AMoog A 83.83 -.70 MS MorgStan 56.02 -.70 MOS Mosaic 26.32 -.47 MSI MotrlaSolu 106.15 -.47 MULE Mulesft n 30.88 +.87 MUR MurphO 25.35 -.40 MYSZ MySize n 1.55 +.14 MYL Mylan NV 40.32 -.79 MYO Myomo n 4.65 +.81 NCR NCR Corp 33.00 -.12 NIHD NII Hldg n 1.29 +.06 NMIH NMI Hldg h 19.85 -.10 NQ NQ Mobile 2.21 -.07 NRG NRG Egy 25.86 -.13 NYLD NRG Yld C 15.65 -.25 DCM NTT DOCO 25.54 -.03 NBR Nabors 6.47 -.19 NFG NatF uGas 49.43 -1.04 NGG NatGrid 51.59 -1.26 NHI NtHlthInv 64.87 +.06 NOV NOilVarco 35.09 -1.17 NAVI Navient 12.96 -.11 NKTR NektarTh 86.56 -3.49 NEOG Neogen s 58.27 -1.13 NVCN Neovasc g .24 +.05 NTAP NetApp 60.55 +.15 NFLX Netflix s 291.38 +.77 NGD NwGold g 2.52 +.04 NJR NJ Rscs s 38.10 -.70 NEWM NewMedia 17.25 +1.14 EDU NewOriEd 91.39 +1.29 NRZ NewResid 16.13 -.33 NYCB NY CmtyB 13.62 -.39 NYMT NYMtgTr 5.51 -.13 NWL NewellRub 25.69 -1.27 NFX NewfldExp 23.33 -.91 NEM NewmtM 38.20 -.24 NEE NextEraEn 152.15 +.47 NI NiSource s 23.13 -.19 NLSN Nielsen plc 32.63 -.53 NKE NikeB s 67.03 -1.00 NE NobleCorp 3.88 -.35 NBL NobleEngy 29.83 -.36 NOK NokiaCp 5.80 -.07NAT NordicAm 2.09 -.13 NSC NorflkSo 139.08 -3.75 NOC NorthropG 350.04 -3.62 NWBI NwstBcsh 16.41 -.34 NWN NwstNG 52.15 -1.30 NCLH NorwCruis 56.90 +.63 NVS Novartis 83.35 -1.20 NVAX Novavax 2.17 -.08 NVO NovoNord 51.48 -1.15 NUS NuSkin 70.40 -.70 NUE Nucor 65.40 -1.89 NTNX Nutanix n 36.45 +.52 NTRI NutriSyst 30.75 -.55 NTR Nutrien n 49.25 -.38 NAD NuvDivA 13.17 ... NUW Nv AMT-Fr 16.11 +.05 JPC NvPfdInco 9.76 -.01 BXMX NuvEqtP 13.67 +.05 NVDA Nvidia 242.00 -4.06 NXTM NxStageMd 23.28 -.60 OGE OGE Engy 31.34 -.24 OCSL OaktrSpL 4.30 -.01 OCSI OaktStInco 7.78 ... OAS OasisPet 7.88 -.72 OXY Oc ciPet 65.60 -1.15 OCFC OceanFst 25.88 -.22 OCLR Oclaro 7.17 +.02 OCN OcwenFn 3.64 +.27 ODP OfficeDpt 2.63 -.27 ONB OldNBcp 17.00 -.22 ORI OldRepub 20.03 +.02 OLN Olin 32.50 +.39 OHI OmegaHlt 25.48 -.11 ON OnSmcnd 23.92 -.41 OKE ONEOK 56.33 -.67 OPK OpkoHlth 3.39 -.32 ORCL Oracle 50.67 -.06 ORBK Orbotch 54.96 +.21 ONVO Organovo 1.01 -.01 OFIX Orthofix 56.01 -1.13 OSK OshkoshCp 78.93 -3.62 OTTR OtterTail 39.80 -.95 O MI OwensMin 16.41 -.22 P-Q-RPCG PG&E Cp 41.09 +.86 PHH PHH Corp 10.58 +2.06 PNC PNC 157.66 -2.57 PNM PNM Res 35.20 -.30 PKX POSCO 82.24 -3.66 PPG PPG s 112.44 -2.87 PPL PPL Corp 28.65 -.52 PCAR Paccar 71.59 +.36 PANW PaloAltNet 173.37 +.13 P Pandora 4.41 +.05 PZZA PapaJohns 57.74 +1.38 TEUM Paretem rs 2.27 +.27 PKD ParkDrl .90 -.04 PH ParkerHan 178.47 -3.42 PE ParsleyEn 25.28 -.68 PTEN PattUTI 18.07 -.91 PAYX Paychex 65.13 -.79 PYPL PayP al n 79.41 -.05 PBA Pembina g 32.13 -.92 PGH PengthE g .73 -.01 PENN PnnNtGm 26.61 +.26 PNNT PennantPk 6.95 -.11 JCP Penney 4.33 +.12 PAG Penske 45.80 -1.51 PNR Pentair 68.69 -1.85 PBCT PeopUtdF 19.14 -.32 PEP PepsiCo 109.73 -1.16 PKI PerkElm 76.34 -.61 PRGO Perrigo 81.46 -.54 PBR/A PetrbrsA 13.09 -.16 PBR Petrobras 14.04 -.17 PFE Pfizer 36.31 -.49 PM PhilipMor 103.55 -.53 PHG PhilipsNV 38.06 -.58 PSX Phillips66 9 0.37 -1.75 PFN PimIncStr2 10.33 +.02 PF PinnaclFds 53.96 -1.27 PNW PinWst 76.96 -.98 PXD PioNtrl 170.23 -4.44 PBI PitnyBw 12.40 -.17 PAA PlainsAAP 21.10 -.33 PAH PlatfmSpc 10.44 -.32 PLUG PlugPowr h 1.86 -.04 PII Polaris 113.99 -.13 POL PolyOne 41.31 -1.24 DBC PwshDB 16.60 -.18 DBO PS Oil 10.49 -.30 QQQ PwShs QQQ167.21-1.08 PX Praxair 149.75 -4.25 PFG PrinFncl 62.33 -1.25 PRA ProAssur 47.80 -1.05 PLD ProLogis 60.6 8 +.32 TQQQ PrUltPQ s 166.23 -3.41 UVXY PUVixST rs 17.18 +1.04 UCO PrUCrude rs24.62 -1.18 SVXY ProShtVx s 12.23 -.16 PG ProctGam 78.52 -2.02 PGR ProgsvCp 57.58 -.95 SH ProShSP rs 29.60 +.32 SDS PrUShSP rs 39.26 +.87 DXD PrUShDow 8.30 +.25 QID PUShtQQQ 11.42 +.16 SQQQ PShtQQQ rs16.71 +.31 SDOW PrUShD3 rs 17.99 +.76 TBT ProUShL20 38.38 -.48 SPXU PUShtSPX 10.54 +.35 PSEC ProspctCap 6.64 ... PRU Prudentl 106.32 -2.37 PEG PSEG 48.43 -.36 PSA PubStrg 194.44 +1.52 PHM PulteGrp 28.07 -.43 PMM PMMI 7.14 -.02 QEP QEP Res 8.62 +.02 QCOM Qualcom 65.00 -1.34 DGX QstDiag 103.05 -1.74 RSPP RSP Perm 38.31 +2.49 RL RLauren 105.84 -2.06 RRC RangeRs 13.29 +.13 RAVN RavenInds 33.95 -1.30 RYN Rayonier 33.99 -.18 RTN Raytheon 217.51 -1.68 RLGY Realogy 25.55 -.30 O RltyInco 49.18 +.03 RWT RedwdTr 14.65 -.33 RGC RegalEnt 22.99 +.02 REGN Regenrn 3 20.44 -.53 RF RegionsFn 19.41 -.21 RS RelStlAl 90.17 -2.65 RGEN Replgn 34.29 -1.18 RSO ResCap rs 8.69 -.13 QSR RestBrnds 58.59 -.27 ROIC RetailOpp 17.16 +.05 RPAI RetailProp 11.96 -.12 RIO RioTinto 54.71 -1.84 RAD RiteAid 1.97 -.06 ROK RockwlAut 180.80 -3.80 COL RockColl 137.72 +.05ROG Rogers 137.32-18.64 ROP Roper 275.09 -5.24 ROST RossStrs s 78.09 +.55 RDC Rowan 12.16 -1.04 RY RoyalBk g 78.89 -1.60 RCL RylCarb 126.60 -2.26 RDS/B RoyDShllB 64.18 -.72 RDS/A RoyDShllA 63.27 -.66 S-T-USTBA S&T Bcp 39.46 -.74 SCG SCANA 39.67 -.26 SLG SLGreen 96.92 +1.03 SLM SLM Cp 10.91 -.07 SM SM Energy 18.34 -.84 DIA SpdrDJIA 250.20 -3.76 GLD SpdrGold 125.00 -.13 FEZ SpdrEuro50 40.55 -.39 SPY S&P500ETF271.41-2.97 XBI SpdrBiot s 90.40 -1.71 XHB SpdrHome 40.54 -.95 JNK SpdrLehHY 36.21 -.03 KRE SpdrS&P RB61.52 -.94 XRT SpdrRetl s 45.28 +.11 XOP SpdrOGEx 33.06 -.88 XME SpdrMetM 36.06 -1.07 SRCI SRC Eng 8.90 -.39 SBR SabnR 43.00 -1.05 SAIA Saia Inc 72.65 +.05 JOE StJoe 17.60 -.40 CRM Salesforce 116.25 -.22 SBH SallyBty 16.84 +.06 SJT SJuanB 8.67 -.15 SN SanchezEn 2.93 -.33 SNY Sanofi 39.25 -.57 SLB Schlmbrg 65.64 -1.27 SCHW Schwab 53.02 -.78 STNG ScorpioTk 2.30 -.13 SNI ScrippsNet 89.86 +.14 SE Sea Ltd n 10.96 -1.30 SDRL SeadrillLtd .27 ... STX SeagateT 53.40 +.53 SHLD SearsHldgs 2.42 -.15 SSW Seaspan 6.15 -.56 SEAS Se aWorld 14.63 -.29 SRE SempraEn 108.98 -1.06 BIG BigLots 56.20 +.10 BBG BBarrett 4.53 -.66 BIOC Biocept rs .35 +.06 BCRX Biocryst 4.97 +.14 BIIB Biogen 288.99 -1.11 BPMX BioPhrmX .26 +.03 BKH BlkHillsCp 50.79 -.81 BB BlackBerry 12.14 -.21 BME BlkHlthSci 35.11 -.30 MUA BlkMuniast 13.69 +.01 BX Blackstone 34.00 -.20 HRB BlockHR 25.33 -.60 BUFF BlueBPet n 40.04 +.03 BA Boeing 362.21 -2.43BKNG BookingHl 2034.04+129.03BWA BorgWarn 49.08 -.84 SAM BostBeer 163.05 -4.95 BSX BostonSci 27.26 -.19 BOX Box Inc n 24.06 +.05 BYD BoydGm 35.38 +.42 BGG BrigStrat 22.48 -.37 BEDU BrghtSch n 18.10 -1.01 EAT Brinker 34.43 +.23 BMY BrMySq 66.20 -1.64 BTI BritATob s 59.06 -1.76 BRX BrixmorP 15.54 +.15 AVGO BroadcLtd 246.46 -5.35 BKD Brookdale 6.53 -.28 BIP BrkfInfra s 40.34 -.01 BC Brunswick 57.20 -.04 BPL Buckeye 44.80 -.87 CA CA Inc 35.10 .15 CBG CBRE Grp 46.75 -.32 CBS CBS B 52.97 -1.18 CF CF Inds s 41.24 -.53 CMS CMS Eng 42.45 -.30 CNHI CNH Indl 13.45 -.22 CNX CNX Resc 16.07 +.15 CSRA CSRA n 40.53 ... CSX CSX 53.72 -1.18 CVRR CVR Rfng 12.80 -.25 CVS CVS Health 67.73 -.52 CYS CYS Invest 6.32 -.08 COG CabotO&G 24.16 -.08 CZR CaesarsEnt 12.70 -.10 CALM Cal-Maine 42.60 -.75 CHY CalaCvHi 11.70 -.10 CAMP CalAmp 23.40 -.41 CCC Calgon 21.25 -.10 CRC Calif Res rs 14.11 -1.61 CWT CalifWtr 37.95 -1.15 CPE CallonPet 10.57 -.23 CPN Calpine 15.22 ... CLMT CalumetSp 6.60 -.15 CEI CambrE rs .09 +.01 CPT CamdenPT 79.71 +.06 CPB CampSp 43.05 -.89 CM CIBC g 91.25 -2.18 CNI CdnNR gs 77.37 -1.98 CNQ CdnNRs gs 31.46 -.97 COF CapOne 97.93 -1.32 CSU CapSenL 11.79 +.53 CMO CapsteadM 8.35 -.15 CPST CpstnTur rs .92 +.13 CAH CardnlHlth 69.21 -.83 KMX CarMax 61.92 -.12 CCL Carnival 66. 91 -.58 CRS CarpTech 50.94 -.67 CRZO Carrizo 14.05 -.36 CAT Caterpillar 154.63 -6.63 FUN CedarF 66.81 -.33 CELG Celgene 87.12 -8.66 CX Cemex 6.55 -.18 CIG Cemig pf 2.50 -.04 CVE CenovusE 7.30 -.35 CNP CenterPnt 27.05 -.20 CTL CntryLink 17.67 -.41 CHFC ChemFinl 55.19 -.84 CC Chemours n47.51 -1.66 CHK ChesEng 2.82 -.24 CVX Chevron 111.92 -1.69 CBI ChicB&I 17.46 -.55 CHS Chicos 10.04 +1.37 ZNH ChinaSoAir 66.11 +.41 CM G Chipotle 318.41 -.74 CHD ChurchDwt s49.19 -.28 CIEN CienaCorp 23.17 -.48 CI Cigna 195.89 -.96 CINF CinnFin 74.59 -1.29 CRUS Cirrus 44.31 +.65 CSCO Cisco 44.78 -.26 UWT CgpVelLCrd26.03 -1.89 DWT CgpVelICrd 12.43 +.76 C Citigroup 75.49 -.89 CFG CitizFincl 43.49 -.26 CTXS CitrixSy s 92.00 -.37 CLNE CleanEngy 1.39 ... CLF ClevCliffs 7.03 -.37 CLX Clorox 129.08 -1.11 KO CocaCola 43.22 -.40 CDE Coeur 7.65 -.39 RQI CohS tQIR 11.31 -.08 PSF CohStSelPf 26.42 +.06 CL ColgPalm 68.97 -.95 CLNS ColNrthS n 7.78 -.10CMCSAComcast s 36.21 -.45CMA Comerica 97.22 -1.39 CYH CmtyHlt 5.12 -1.06 CTG CmpTask 7.97 +.17 CMTL Comtech 22.10 -.59 CAG ConAgra 36.13 -.07 CTWS ConnWtrSv 51.63 -1.26 COP ConocoPhil 54.31 -1.52 CNSL ConsolCom 11.56 -.53 ED ConEd 74.89 -.77 STZ ConstellA 215.48 -2.57 CLR ContlRescs 47.51 -1.55 CTB CooperTire 31.35 -1.24 CS OD CorOnDem 41.00 +.36 GLW Corning 29.08 -.25 OFC CorpOffP 24.96 -.37 COST Costco 190.90 +.80 COTY Coty 19.32 -.53 CUZ CousPrp 8.34 -.03 TVIX CSVixSh rs 8.66 +.71 CEQP CrestEq rs 26.75 -.20 CROX Crocs 12.24 -1.83 CRON CronosGp n 9.17 +1.55 CCI CrwnCstle 110.06 -.30 CCK CrownHold 49.84 -.80 CTRP Ctrip.com s 45.98 -.50 CMI Cummins 168.17 -1.89 CYBE CybrOpt 16.40 -.10 CY CypSemi 17.47 -.02 D-E-FDCT DCT IndlTr 55.35 +.44 DDR DDR Corp 7.80 +.19 DNP DNP Selct 10.05 -.10 DHI DR Horton 41.90 -1.45 DTE DTE 100.78 -1.25 DXC DXC Tch n102.54 -.60 DRI Darden 92.19 -.69 DF DeanFoods 8.67 -.23 A-B-CABB ABB Ltd 24.29 -.51 AES AES Corp 10.87 -.35 AFL AFLAC 88.88 -1.11 AGNC AGNC Inv 17.94 -.44 AKS AK Steel 5.16 -.31 AMC AMC Ent 15.00 -.75 ABIO ARCAbio rs .81 +.18 T AT&T Inc 36.30 -.57 ABT AbbottLab 60.33 -.22 ABBV AbbVie 115.83 -2.43 ANF AberFitc 20.63 -.28 ACAD AcadiaPh 24.92 -6.25 AXDX AccelrDiag 26.30 -.10 ARAY Accuray 5.55 +.30 ATVI ActivsBliz 73.13 +.52 ADNT Adient n 62.06 -1.51 A EIS AdvEnId 66.32 -. 38 AMD AMD 12.11 -.42 ACM Aecom 35.51 -.58 AVAV AeroViron 49.72 -.46 AET Aetna 177.06 +.79 GNMX AeviGeno 1.90 -.07 A Agilent 68.59 -.41 AYR Aircastle 19.48 -.15 AKER AkersBios .73 -.02 AKRX Akorn Inc 16.94 -1.71 ALSK AlaskCom 2.11 -.02 ALB Albemarle 100.43-11.14 AA Alcoa Cp 44.97 -1.25 ALXN Alexion lf 117.45 -.89 BABA Alibaba 186.14 -2.12 ATI AllegTch 25.91 -1.12 A GN Allergan 154.22 -5.69 A LE Allete 68.15 -.10 A RLP AllnceRes 17.80 +.10 AB AlliBern 26.60 +.15 LNT AlliantEg s 38.65 -.15 ALSN AllisonTrn 39.63 +.09 ALL Allstate 92.26 -1.75 ALLY AllyFincl 27.90 +.01 ALNY AlnylamP 120.16 -3.13GOOG Alphabet C1104.73-13.56 GOOGLAlphabet A 1103.92-13.59AOD AlpTotDiv 9.30 -.12 AMLP AlpAlerMLP 10.10 -.23 AABA Altaba 74.85 -1.28 ATUS Altice n 18.20 -.28 MO Altria 62.95 -1.05 AMZN Amazon 1512.45 +.47 AMBA Ambarella 48.08 -.46 ABEV Ambev 6.75 -.03 AEE Ameren 54.30 -.59 ATAX AFMulti 6.20 +.05 AMX AMovilL 18.36 -.61 AAL AmAirlines 54.25 -.01 AEO AEagleOut 19.27 +.05 AEP AEP 65.58 -.37 AXP AmExp 97.51 -2.07 AMH AHm4Rent 19.19 -.10 AIG AmIntlGrp 57.34 -.89 AOBC AmOutBr 9.00 -.30 AWR AmStsWtr 53.12 -1.17 AMT AmTower 139.33 -1.37 AWK AmWtrWks 79.36 -.60 APU Amerigas 41.94 -1.07 AMP Ameriprise 156.44 -3.33 ABC AmeriBrgn 95.16 -2.48 A ME Ametek 75.74 1.94 AMGN Amgen 183.77 -2.02 FOLD AmicusTh 13.76 -1.38 APH Amphenol 91.39 -.55 APC Anadarko 57.04 -1.43 ADI AnalogDev 90.15 -2.11 ANDV Andeavor 89.62 -3.96 AU AnglogldA 9.34 -.02 BUD ABInBev 106.18 -.06 NLY Annaly 10.03 -.12 AR AnteroRes 18.81 -.21 ANTM Anthem 235.38 -1.83 ANH Anworth 4.56 -.05 APA Apache 34.15 -.65 AIV AptInv 38.66 +.23 A INV ApolloInv 5.24 -.08 A PLE AppHReit n 16.99 -.10 A APL Apple Inc 178.12 -.2 7 AMAT ApldMatl 57.59 -.05 AAOI ApldOptoel 27.93 +.60 WTR AquaAm 34.19 -.32 ARCB ArcBest 33.10 +.10 ADM ArchDan 41.52 -.12 ARNC Arconic 24.39 -.35 ARCC AresCap 15.79 -.07 ARES AresMgmt 24.40 +.05 ARGS ArgosThr rs 1.30 -.03ANET AristaNetw 269.74+10.60ARRY ArrayBio 17.32 -.30 ARW ArrowEl 81.58 -.78 ASH Ashland 70.82 -1.27 AZN AstraZen s 33.19 -.66 HOME AtHomGr n 29.59 +.35 ATO ATMOS 80.49 -.56 ATOS AtossGen rs .66 +.05 EARS AurisMed h .26 +.01 ADP AutoData 115.35 -1.12 AVY AveryD 118.15 -.76 CAR AvisBudg 45.18 -.06 AVA Avista 47.83 -.69 AAXN AxonEntpr 34.83 +7.58 BGS B&G Foods27.70 -3.50 BTG B2gold g 2.98 -.01 BBT BB&T Cp 54.35 -.60 BCE BCE g 43.63 -1.00 BGCP BGC Ptrs 13.22 +.19 BBL BHPBil plc 40.82 -1.51 BP BP PLC 38.86 -.64 BPT BP Pru 20.15 +.05 BRFS BRF SA 9.19 +.41 BIDU Baidu 252.34 +1.88 BHGE BakHuGE n 26.40 -.60 BCPC Balchem 75.25 +.13 BLL BallCorp s 39.95 +.04 BLDP BallardPw 3.74 +.17 BBVA BcBilVArg 8.32 -.10 BBD BcoBrad s 11.94 -.28 SAN BcoSantSA 6.87 -.13 BAC BkofAm 32.10 -.23 BMO BkMont g 76.01 -.88 BK BkNYMel 57.03 -.96 BNS BkNova g 61.96 -.57 BCS Barclay 11.75 +.03 VXX B iPVxST rs 44.32 +1.91 BKS BarnesNob 4.50 +.05 ABX BarrickG 11.52 -.24 XYZ BasicEnS .45 ... BAX Baxter s 67.79 -.90 BZH BeazerHm 15.72 -.67 BDX BectDck 2 22.02 -3.03 BBBY BedBath 21.44 +.08 BMS Bemis 44.09 -.31 BRK/B BerkH B 207.20 -2.46 BBY BestBuy 72.44 +.95Tkr Name Last Chg Money & Markets 2,400 2,500 2,600 2,700 2,800 2,900 F SONDJ 2,640 2,720 2,800 S&P 500Close: 2,713.83 Change: -30.45 (-1.1%) 10 DAYS 6,000 6,400 6,800 7,200 7,600 F SONDJ 6,960 7,200 7,440 Nasdaq compositeClose: 7,273.01 Change: -57.35 (-0.8%) 10 DAYSAdvanced 823 Declined 2086 New Highs 42 New Lows 125 Vol. (in mil.) 4,211 Pvs. Volume 3,728 2,349 2,123 771 2087 64 71 NYSE NASDDOW 25576.15 25022.42 25029.20 -380.83 -1.50% s t s +1.25% DOW Trans. 10573.33 10380.04 10381.99 -141.80 -1.35% s t s -2.17% DOW Util. 677.09 668.62 668.81 -3.21 -0.48% s t t -7.54% NYSE Comp. 12873.85 12650.81 12652.55 -166.68 -1.30% t t s -1.22% NASDAQ 7386.80 7273.01 7273.01 -57.35 -0.78% s t s +5.35% S&P 500 2761.52 2713.54 2713.83 -30.45 -1.11% s t s +1.50% S&P 400 1895.59 1864.59 1864.61 -22.60 -1.20% t t t -1.89% Russell 2000 1543.75 1512.45 1512.45 -24.02 -1.56% t t t -1.50% Toronto TSX 15726.10 15442.04 15442.68 -228.47 -1.46% t t t -4.73%HIGH LOW CLOSE CHG %CHG WK MO QTR YTD Stocks Recap Combined StocksFrom the New York Stock Exchange and the Nasdaq. Interest ratesThe yield on the 10-year Treasury note fell to 2.86 percent Wednesday. Yields affect interest rates on mortgages and other loans.NET 1YR TREASURIES LAST PVS CHG AGO 4.50 4.25 3.75 1.38 1.13 .63 PRIME RATE FED FUNDS 3-month T-bill 1.66 1.65 +0.01 .54 6-month T-bill 1.85 1.87 -0.02 .70 52-wk T-bill 2.06 2.07 -0.01 .87 2-year T-note 2.26 2.27 -0.01 1.21 5-year T-note 2.65 2.66 -0.01 1.94 7-year T-note 2.80 2.83 -0.03 2.23 10-year T-note 2.86 2.90 -0.04 2.40 30-year T-bond 3.13 3.16 -0.03 3.00 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 1.88 1.86 +0.02 1.59 Barclays USAggregate 3.17 3.13 +0.04 2.57 Barclays US Corp 3.72 3.86 -0.14 3.27 Barclays US High Yield 6.13 6.11 +0.02 5.60 Moodys AAA Corp Idx 3.90 3.88 +0.02 3.87 10-Yr. TIPS .73 0.77 -0.04 .39Commodities The price of U.S. crude fell sharply Wednesday after a government report showed U.S. oil inventories rose more than expected. Gold and silver prices were stable, but copper sank.Crude Oil (bbl) 61.64 63.01 -2.17 +2.0 Ethanol (gal) 1.47 1.48 -0.68 +10.5 Heating Oil (gal) 1.89 1.96 -3.62 -8.8 Natural Gas (mm btu) 2.67 2.68 -0.60 -9.7 Unleaded Gas (gal) 1.73 1.80 -4.00 -3.8 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1315.50 1315.50 ... +0.7 Silver (oz) 16.32 16.35 -0.13 -4.3 Platinum (oz) 988.10 984.60 +0.36 +5.8 Copper (lb) 3.11 3.16 -1.58 -5.2 Palladium (oz) 1047.20 1029.20 +1.75 -2.5 METALS CLOSEPVS %CHG %YTD Cattle (lb) 1.27 1.28 -0.41 +3.7 Coffee (lb) 1.22 1.21 +0.74 -3.3 Corn (bu) 3.75 3.71 +1.08 +6.8 Cotton (lb) 0.82 0.82 -0.13 +3.8 Lumber (1,000 bd ft) 516.60 523.00 -1.22 +15.3 Orange Juice (lb) 1.43 1.46 -1.88 + 5.4 Soybeans (bu) 10.45 10.38 +0.67 +9.8 Wheat ( bu ) 4.85 4.63 +4.59 +13.5 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3771 -.0145 -1.05% 1.2405 Canadian Dollar 1.2830 +.0073 +.57% 1.3291 USD per Euro 1.2203 -.0033 -.27% 1.0597 Japanese Yen 106.66 -.76 -.71% 112.17 Mexican Peso 18.8430 +.0319 +.17% 20.0776 1YR MAJORS LAST CHG %CHGAGO Israeli Shekel 3.4734 +.0006 +.21% 3.6425 Norwegian Krone 7.9008 -.0004 -.32% 8.3837 South African Rand 11.7925 -.0004 -.47% 13.0923 Swedish Krona 8 .2812 -.0007 -.58% 9.0294 Swiss Franc .9439 -.0054 -.51% 1.0044 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.2856 +.0029 +.23% 1.3043 Chinese Yuan 6.3353 +.0156 +.25% 6.8688 Hong Kong Dollar 7.8260 -.0003 -.00% 7.7628 Indian Rupee 65.210 +.106 +.16% 66.715 Singapore Dollar 1.3242 +.0012 +.09% 1.4013 South Korean Won 1082.78 +3.16 +.29% 1133.08 Taiwan Dollar 29.34 +.04 +.14% 30.72 ASIA/PACIFICForeign Exchange The dollar lost ground Wednesday to the yen, but rose versus the euro, British pound and Swiss franc. The U.S. currency also gained on the Canadian dollar and Mexican peso.LAST6 MO AGO 1 YR AGO SNH SenHous 15.14 +.24 SHW Sherwin 401.58 +2.17 SFL ShipFin 14.45 -.55 SBGL SibanyeG 3.89 -.03 SID SiderurNac 3.07 -.15 SPG SimonProp153.51 -.42 SBGI Sinclair 33.80 -2.25 SIRI SiriusXM 6.28 -.01 SWKS SkywksSol 109.25 -1.05 SJM Smucker 126.30 -.34 SNAP SnapInc A n17.32+1.00 SNA SnapOn 159.22 +.95 SQM SocQ&M 49.90 -2.66 SODA SodaStrm 80.92 -.43 SLRC SolarCap 20.30 -.07 SON SonocoP 47.97 -.61 SNE SonyCp 50.46 +.19 SR NE SorrentoTh 9.95 +1.50 SOR SourcC 41.52 +.02 SJI SoJerInd s 26.21 -.44 SO SouthnCo 43.06 -.34 LUV SwstAirl 57.84 -.64 SWN SwstnEngy 3.57 -.12 SRC SpiritRltC 7.80 +.27 S Sprint 5.19 -.06 SQ Square n 46.05 +.14 XLB SP Matls 59.63 -1.08 XLV SP HlthC 84.14 -1.37 XLP SP CnSt 53.41 -.56 XLY SP Consum104.07 -.47 XLE SP Engy 66.73 -1.58 XLF SPDR Fncl 28.87 -.39 XLI SP Inds 76.65 -1.10 XLK SP Tech 68.17 -.49 XLRE SpdrRES el 30.11 -.04 XLU SP Util 49.06 -.34 SWK StanBlkDk 159.19 -2.46 SGU StarGas 9.30 -.13 SBUX Starbucks s 57.10 +.53 STWD StarwdPT 20.25 +.26 STT StateStr 106.15 -1.02 STLD StlDynam 46.25 -1.26 STOR StoreCap 23.84 +.26 SSYS Stratasys 18.23 -3.60 SYK Stryker 162.16 -1.96 STB StudentTrn 7.49 +1.48 SPH SubPpne 23.10 -.32 SUI SunCmts 87.56 +.73 SNHY SunHydrl 51.92 -1.83 SU Suncor g 32.92 -1.23 STI SunTrst 69.84 -.73 SPN SupEnrgy 8.55 -.33 SYMC Symantec 26.29 -.03 SYF Synchrony 36.39 -.42 SYNH SyneosH h 41.90 +6.10 SGYP SynrgyPh 1.81 -.07 SNV SynovusFn 49.30 -.82 SYY Sysco 59.65 -.20 TMUS T-MobileUS 60.61 +.67 TAL TAL Educ s 37.76 +1.06 TCP TC PpLn 49.13 -1.08 AMTD TD Ameritr 57.50 -.74 TJX TJX 82.68 +5.37 TOPS TOP Shi rs .15 -.01 TAHO TahoeRes 4.88 +.19 TSM TaiwSemi 43.35 -.27 TPR Tapestry 50.91 +.26 TGT Target 75.41 -.16 TCO Tau bmn 58.46 -.11 TGNA Tegna 12.86 -.66 TDOC Teladoc n 40.10 +2.80 THC TenetHlth 20.60 -.17 TEN Tenneco 52.55 -1.78 TDC Teradata 36.82 -.02 TNH TerraNitro 83.71 -.03 TSRO Tesaro 55.23 -6.32 TSLA Tesla Inc 343.06 -7.93 TEVA TevaPhrm 18.72 -.66 TXN TexInst 108.35 +.01 TXRH TexRdhse 55.26 -.65 TGH Textainer 16.30 -.70 TXT Textron 59.85 -.40 TXMD TherapMD 5.00 -.27 TMO ThermoFis 208.58 -2.10 DDD 3D Sys 9.50 -.62 MMM 3M C o 235.51 -5.27 TIF Tiffany 101.04 -1.36 TWX TimeWarn 92.96 -1.36 TKR Timken 43.80 -1.35 TIVO Tivo Cp 15.00 +1.45 TOL TollBros 43.83 -1.27 TMK Torchmark 85.37 -1.62 TD TorDBk gs 57.97 -.99 TOT Total SA 56.69 -.77 TM Toyota 134.60 -1.43 TRXC TransEntx 1.90 -.11RIG Transocn 9.11 -.51 TRV Travelers 139.00 -2.54 TY TriContl 27.27 -.09 TYp TriCntl pf 50.00 ... TNET TriNetGrp 47.17 +5.59 TRN Trinity 32.64 -.44 TBI TrueB lue 27.20 -.50 TRST TrstNY 8.50 -.25 TUP Tuppwre 49.05 -1.79 TRQ TurqHillRs 3.03 +.11 FOXA 21stCFoxA 36.82 -.81 TWTR Twitter 31.86 +.54 TWO TwoHrbI rs 14.69 -.26 TWOU 2U 82.78 -.75 UDR UDR 33.62 +.04 UGI UGI Corp 43.09 -.31 USFD US FdsHl n 33.39 +.21 SLCA US Silica 25.89 -.86 UCTT UltraClean 19.26 -.15 UPL UltPetro n 3.69 -.41 UAA UndrArm s 16.58 -.17 UA UnAr C wi 15.05 -.04 UNF UniFirst 155.30 -2.10 UN UnilevNV 5 2.30 -.50 UNP UnionPac 130.25 -3.49 UNT Unit 19.16 -2.14 UAL UtdContl 67.79 -.07 UPS UPS B 104.41 -1.28 URI UtdRentals175.09 -3.33 USB US Bancrp 54.36 -.65 USO US OilFd 12.37 -.28 X USSteel 43.51 -.49 UTX UtdTech 134.74 +.83 UNH UtdhlthGp 226.16 -6.36 UNIT UnitGrp 15.35 -.52 UVV UnvslCp 49.15 -1.10 UNM UnumGrp 50.96 -.98 UEC UraniumEn 1.30 -.08 V-W-X-Y-ZVEON VEON 2.89 -.08 VFC VF Corp 74.57 -.33 VALE Vale SA 13.73 -.76 VRX ValeantPh 16.39 -2.11 VLY VlyNBcp 12.47 -.29 GDX VanEGold 21.35 -.14 RSX VnEkRus 23.16 -.48 SMH VnEkSemi 106.54 -.85 OIH VEckOilSvc 23.75 -.80 GDXJ VanE JrGld 31.38 -.14 VNQ VangREIT 73.37 -.03 VIG VangDivAp102.83 -1.14 VWO VangEmg 47.17 -.62 VGK VangEur 58.64 -.65 VEA VangFTSE 44.59 -.47 VVC Vectren 60.25 -.73 VEEV VeevaSys 69.70 +7. 6 3 VTR Ventas 48.32 -.59 VER Vereit 6.85 +.05 VRSN Verisign 116.02 -.39 VZ VerizonCm 47.74 -.30 VIAB ViacomB 33.34 +.13 VVI ViadCorp 52.05 -.10 VIAV Viavi 9.62 -.17 VIPS Vipshop 17.39 +.06 V Visa s 122.94 -.43 VSH VishayInt 18.40 -.20 VST VistraEn n 18.95 -.03 VMW VMware 131.75 +2.90 VOD Vodafone 28.31 -.27 VMC VulcanM 117.73 -1.14 WDFC WD 40 124.70 -3.25 WEC WEC Engy 59.92 -.65 WPC WP Carey 59.92 -.16 WPX WPX Engy 14.13 -.4 5 WMT WalMart 90.01 -1.51 WBA WalgBoots 68.89 -.25 WRE WREIT 25.28 -.19 WM WsteMInc 86.32 -.63 WAT Waters 204.64 -1.47 WFT WeathfIntl 2.63 -.20 WBS WebsterFn 54.58 -.86 WTW WtWatch 67.62 -2.21 WRI WeinRlt 27.13 +.07 WFC WellsFargo 58.41 -.80 WELL Welltower 52.50 +.28 WEN Wendys Co 15.95 -.24 WR WestarEn 48.73 -.39 WIA WAstInfSc 11.64 -.10 WDC WDigital 87.04 -.15 WU WstnUnion 19.82 -.17 WBK WestpacBk 23.76 -.2 9 WRK WestRck 65.76 -.90 WY Weyerhsr 35.03 -.23 WPM WheatPr g 19.08 -.03 WHR Whrlpl 162.43 -2.81 WLL WhitngPet rs27.21 -.90 WMB WmsCos 27.76 -.60 WPZ WillmsPtrs 36.24 -.78 WIN Windstm rs 1.58 -.04 DON WT MCD s 34.01 -.33 WWD Woodward 70.83 -.78 WDAY Workday 126.67 -1.54 WWE WldW Ent 38.15 +1.33 WP Worldpay 81.28 +3.27 WOR Worthgtn 44.24 -1.53 WMGI WrightMed 20.35 -.09 WYNN Wynn 167.50 -1.25 XEL XcelEngy 43.28 -.4 2 XRX Xerox rs 30.32 +.07 XLNX Xilinx 71.25 -.19 YRCW YRC Wwde 8.72 -.39 AUY Yamana g 2.91 +.02 YORW YorkWater 28.10 -.65 YUM YumBrnds 81.38 +1.20 ZAGG Zagg 15.05 -.55 ZEN Zendesk 43.18 -.33 ZBH ZimmerBio 116.25 -1.89 ZION ZionsBcp 54.97 -.77 ZTS Zoetis 80.86 -.81 ZNGA Zynga 3.46 -.04 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 onl y 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. Underlining for 50 most actively traded stocks of the day. Dividend Footnotes: a Extra dividends were paid, but are not included. b Annual rate plus stock. c Liquidating dividend. e Amount declared or paid in last 12 months. f Current annual rate, which was increased by most recent dividend announcement. i Sum of dividends paid after stock split, no regular rate. j Sum of dividends paid this year. M ost 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. P E Footnotes: q Stock is a closed-end fund no P/E ratio shown. cc P/E exceeds 99. dd Loss in last 12 months. Mutual Fund Footnotes: b Fee covering market costs is paid from fund assets. d Deferred sales charge, or redemption fee. f front load (sales charges). m Multiple fees are charged, usually a marketing fee and either a sales or redemption fee. NA not available. p previous days net asset value. s fund split shares during the week. x fund paid a distribution during the week. Source :Morningstar and the Associated Press.DOW 25,029.20 -380.83 NASDAQ 7,273.01 -57.35 S&P 500 2,713.83 -30.45 10-YR T-NOTE 2.86% -.04 30-YR T-BOND 3.13% -.03 CRUDE OIL $61.64 -1.37 GOLD $1,315.50 ... EURO $1.2203 -.0033q q q q q q q q q q q q n n q q STOCKS LISTING CHANGE REQUESTS WELCOME!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. When requesting a stock, please include where you live so we can run the listing in the appropriate edition. If you reach voice mail, please leave your contact information so your call can be returned.

PAGE 34

Page 6 www.yoursun.com The Sun / Thursday, March 1, 2018 NATION/WORLD ALMANACToday is Thursday, March 1 the 60th day of 2018. There are 305 days left in the year. Today in historyOn March 1, 1790 President George Washington signed a measure authorizing the first United States Census. (Census Day was Aug. 2, 1790.) On this dateIn 1565 the city of Rio de Janeiro was founded by Portuguese knight Estacio de Sa. In 1781 the Continental Congress declared the Articles of Confederation to be in force, following ratification by Maryland. In 1893 inventor Nikola Tesla first publicly demonstrated radio during a meeting of the National Electric Light Association in St. Louis by transmitting electromagnetic energy without wires. In 1932 Charles A. Lindbergh Jr., the 20-month-old son of Charles and Anne Lindbergh, was kidnapped from the family home near Hopewell, New Jersey. (Remains identified as those of the child were found the following May.) In 1961 President John F. Kennedy signed an executive order establishing the Peace Corps. In 1968 Johnny Cash married June Carter at the First Methodist Church in Franklin, Kentucky. Todays birthdaysActor Robert Clary is 92. Singer Harry Belafonte is 91. Actor Robert Conrad is 83. Rock singer Mike DAbo (Manfred Mann) is 74. Rock singer Roger Daltrey is 74. Actor-director Ron Howard is 64. Actor Tim Daly is 62. Actor George Eads is 51. Actor Mark-Paul Gosselaar is 44. Pop singer Kesha (formerly Ke$ha) is 31. Pop singer Justin Bieber is 24. Bible verse Forever, O Lord, thy word is settled in heaven,Ž „ Psalm 119:89. The Word of God has been proof-read in Heaven, and its promises ready for everyone on earth. Read and believe: He will not go back on His word. For sports on TV, please see page 2 of todays Sports section WASHINGTON „ Harshly criticized yet again by his boss, Attorney General Jeff Sessions on Wednesday abandoned his usual stony silence and pushed back against President Donald Trump for saying Sessions response to Republican complaints about the FBI was disgraceful.Ž Sessions gave no suggestion he would step down in light of the charge made on Twitter and insisted he would continue to discharge my duties with integrity and honor.Ž Trumps latest tirade stems from a comment Sessions made Tuesday, when he suggested the Justice Departments inspector general will evaluate whether prosecutors and FBI agents wrongly obtained a warrant under the Foreign Intelligence Surveillance Act to monitor the communications of a onetime Trump campaign associate. Sessions had asked the watchdog of“ce to review the complaints in response to pressure from congressional Republicans, who, like Trump, have fumed about what they believe to be bias within the FBI. Trump tweeted: Why is A.G. Jeff Sessions asking the Inspector General to investigate potentially massive FISA abuse. Will take forever, has no prosecutorial power and already late with reports on Comey etc. Isnt the I.G. an Obama guy? Why not use Justice Department lawyers? DISGRACEFUL!Ž Sessions answered hours later, saying his department had taken the appropriate step and will continue to do its work in a fair and impartial manner according to the law and Constitution.Ž It was hardly the “rst time the president has aired his gripes against Session over the Russia probe. The former Alabama senator, an early supporter of Trumps candidacy, has endured a years worth of Trumps wrath in order to hold onto the job he had long desired. But even for Trump, who once called the attorney general beleaguered,Ž Wednesdays volley elevated the rhetoric to a new level. The exchange comes at a time of heightened tension between the Justice Department and the White House, which is mired in special counsel Robert Muellers investigation into Trump campaign ties to Russia and possible obstruction of justice. Trump has long viewed Sessions decision to step aside from that investigation as leading to Muellers appointment. Sessions has become a Trump scapegoat, allowing the president to avoid some of the political consequences of directly attacking Mueller as his probe escalates. Trump this time is angry that Sessions referred the allegations of employee misconduct to the inspector general, but thats exactly what that of“ce is charged with doing. Its lawyers are part of the department and, contrary to Trumps claims, can and often do refer matters for prosecution. The of“ce has been working on a separate review of the FBIs handling of the Hillary Clinton email investigation under former Director James Comey, but that report is not late and is expected to be released around March or April.In public spat, Trump taunts Sessions, AG doesnt keep quietBy SADIE GURMANASSOCIATED PRESS AP PHOTOAttorney General Je Sessions delivers remarks to the National Association of Attorneys General at their Winter Meeting in Washington, on Tuesday. BERLIN „ A Russianbacked hacker group known for many high-level cyber attacks was able to in“ltrate the German governments secure computer networks, the dpa news agency reported Wednesday. Dpa cited unidenti“ed security sources saying the group APT28 hacked into Germanys foreign and defense ministries and managed to steal data. The attack was noticed in December and may have lasted a year, dpa reported. The Interior Ministry said in a statement that within the federal administration the attack was isolated and brought under control.Ž The ministry said it was investigating. A spokesman wouldnt give further details, citing the ongoing analysis and security measures being taken. This case is being worked on with the highest priority and considerable resources,Ž the ministry statement said. APT28, which has been linked to Russian military intelligence, has previously been identi“ed as the likely source of an attack on the German Parliament in 2015, as well as on NATO and governments in eastern Europe. Also known by other names including Fancy Bear,Ž APT28 has also been blamed for hacks of the U.S. election campaign, anti-doping agencies and other targets.Report: Russian group hacked Germanys government networkASSOCIATED PRESS HOUSTON „ U.S. Citizenship and Immigration Services says about 11,000 people renewed protections under a program shielding young immigrants from deportation in the weeks after a judge partially reopened it. The agency released “gures Wednesday for the three weeks after Jan. 10, the day after U.S. District Judge William Alsup ordered the government to resume accepting renewals under Deferred Action for Childhood Arrivals. Another 22,000 people “led for DACA after their previous permits had expired or been terminated. Those requests are still pending. As of Jan. 31, 683,000 people have DACA protection. Alsup ruled Jan. 9 that the Trump administration failed to justify ending the program. Another judge issued a similar ruling in a separate case in February.11,000 people renewed DACA in weeks after judges rulingASSOCIATED PRESS

PAGE 35

The Sun /Thursday, March 1, 2018 www.yoursun.com Page 7 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: My wife of 52 years is 71 and has developed what I assume is a problem with her breathing when she sleeps. During some periods of sleep, she starts taking a rhythmic set of breaths. There usually are four deep breaths followed by four shallow breaths. Each set of the four breaths decreases in intensity, and the shallow breaths are barely recognizable. She also has developed tics in her arms and legs. Needless to say, this frightens me. She has peripheral neuropathy and takes Lyrica and two dierent doses of Cymbalta daily. Can you provide any suggestions concerning these maladies and/or recommendations for treatment? „ C.G. ANSWER: I congratulate you on your marriage, but also commend your attention to detail. You seem to be doing an excellent job of describing a type of breathing called Cheyne-Stokes, which can be found in many conditions, including several neurological conditions (I don't have enough information to make a diagnosis, but her neurologist probably does); heart failure; and in some normal people. However, it is most concerning as a sign of sleep apnea, often in combination with one of these conditions. If I were seeing her, I would strongly consider a sleep study. Since essentially every sleep study I have ever done is positive, I have come to the conclusion that I am not ordering enough sleep studies: I must have had patients with sleep-disordered breathing that I didn't suspect. If she does have a sleep-disordered breathing diagnosis, treatment may improve her quality of life. DEAR DR. ROACH: I'm in the process of working out a salivary stone. From what I can tell, it's in my left submandibular gland. The ENT doctor said it is making progress, so he doesn't want to remove it. He recommends that I keep myself hydrated. I'm just not totally sure where it's supposed to end up coming out of, and thus where I should be encouraging it to go. It seems to have stopped making progress. „ D.E. ANSWER: There are three main salivary glands: the parotid (in the cheek), the sublingual gland (under the tongue) and the submandibular glands (on either side below the tongue). Dehydration and some medicines predispose a person to developing these. A traditional treatment is the lemon cure: Sucking on a lemon is a strong stimulus for saliva, which can help propel the stone out. (It comes out through the salivary duct in the oor of the mouth, near the base of the tongue.) Unfortunately, it doesn't always work, and sometimes an ENT doctor has to either dilate the duct or grab the stone and pull it out. Stones less than 2 mm usually pass by themselves. If the stone doesn't pass, there are alternatives to surgery, such as extracorporeal shockwave lithotripsy, commonly used for kidney stones. This procedure uses sound waves to blast the stone into small pieces, which usually can then pass easily. Since it hasn't gotten better, I think it's probably time to go back to the ENT doctor. READERS: The booklet on thyroid gland problems explains this and other common thyroid illnesses. Readers can obtain a copy by writing: Dr. Roach Book No. 401 628 Virginia Dr. Orlando, FL 32803 Enclose a check or money order (no cash) for $4.75 U.S./$6 Can. with the recipient's printed name and address. Please allow four weeks for delivery.DEAR ABBY: My husband loaned a "dear friend" some money a year ago. She has yet to pay back a penny. When I ask him about it, he gets mad and tells me it's none of my business. I have hinted to her about some large bills that we have to pay, to no avail. Other than that, my husband and I have a great marriage and love each other very much. I just don't like her taking advantage of his generosity. I know taking care of his friends gives him pleasure, but he has been burned before and I can see it happening again. I nd it hard to ignore. What do I do? „ Sick Of It In New Hampshire DEAR SICK OF IT: I wish you had mentioned whether you work and the money your soft-touch hubby gave his friend was partly earned by you. If that's the case, I don't blame you for being upset. While I'm not sure you can prevent your husband from doing this, I do think you are within your rights to insist that before he does it he discuss it with you. If he will do that, perhaps the two of you can nd an alternative for the person other than giving out money. DEAR ABBY: Would it be appropriate for someone to tell someone else's children to stop doing something dangerous if the parent is not around? I'm talking about kids holding scissors the wrong way or running with them, pushing others, etc. My children are in their teens now and know that such behavior is wrong. If it were the other way around, I would be grateful if someone cared enough to tell my kids that a behavior is wrong and/or dangerous. „ Glad In The Midwest DEAR GLAD: How else would the children know if they weren't warned? To speak up would be an act of kindness, particularly if they were doing something that could cause harm to themselves or others. Dear Readers: Welcome to March: NATIONAL WOMEN'S HISTORY MONTH! Women from all backgrounds have made wonderful contributions to the United States in the workforce, in the military, in volunteering, in civil rights and in many other facets of life that make our country strong and proud. Take a moment to check out www.nwhp.org to learn more about National Women's History Month! „ Heloise Dear Heloise: Many stores have rewards programs oering free food or bonus points with a purchase. Each one of my children has an account at these stores. As a way of helping them out, each time I make a purchase at a favorite store, I give one of my children's name, and I have my purchase credited toward that account. „ Ann C., Westerville, OhioReader nails the description o f Cheyne-Stokes breathing Wife can't watch as 'friend' abuses spouse's generosity March's march of women!Hints from Heloise Dr. Roach Dear Abby

PAGE 36

Page 8 www.yoursun.com The Sun / Thursday, March 1, 2018 ARIES (March 21-April 19). Part of the reason for your tough time back there was that your gifts were not fully appreciated in the arena in which you were trying to apply them. You will focus your natural abilities dierently and net much bigger rewards. TAURUS (April 20-May 20). Today it will be futile to try to move things along at a dierent pace than is currently happening, and no one cool is doing that anyway. So just relax and let things meander as they will. You may even like where they wind up. GEMINI (May 21-June 21). Much will depend on the question you ask. The right question will be like a magic button that opens up the elevator doors and allows you to step inside and go as high or as deep as you like. CANCER (June 22-July 22). As much as you might like to be fooled by that charismatic pitch person (especially if said pitch has to do with being utterly in love with you), you wisely recognize the large element of drama here for what it is. LEO (July 23-Aug. 22). If you can nish it in 10 minutes, dont take 20. It will never be perfect, but it was probably good enough about ve paces back. VIRGO (Aug. 23-Sept. 22). If you dont draw a line between what youre willing to do and what youre not, that line will emerge as if from great unseen forces „ like hot lava drawn up from the core of the earth, thick and red. LIBRA (Sept. 23-Oct. 23). Youve made compromises, some of them tremendous. It wasnt such a big deal to you because you sensed that what you were getting out of the deal would develop you in untold ways. SCORPIO (Oct. 24-Nov. 21). Youll x dysfunction and address whats not quite right. How? First of all, no one will even see it as dysfunctionalŽ until you point it out. Of course, you would never point out such a thing without a solution to oer. SAGITTARIUS (Nov. 22-Dec. 21). If you say only what you mean, some wont hear you, some wont understand you, some will take oense. But the ones who hear, understand and accept the message will give you total trust. CAPRICORN (Dec. 22-Jan. 19). It seems that the stability model doesnt oer all that much stability after all. Its time to spend more time with the visionaries „ the creative people who are more excited by what could be than by what has been. AQUARIUS (Jan. 20-Feb. 18). In poems and in parties, a great entry point is when things have already happened. Actually, this is true of relationships as well. Youll get the sense that youre hopping onto a moving train. PISCES (Feb. 19-March 20). Youll present yourself through a variety of formats. Whether its a meeting, an online forum, a telephone conversation or another medium, its the listening you do that will make the best impression. TODAYS BIRTHDAY (March 1). You know more than you let on. The silent power in that will be a key to your breakthrough this month. A lucky paycheck is involved, too. Family ties bring about strange and story-worthy events. Theres a contest of sorts this summer and entering will make you a winner in more ways than one. Sagittarius and Libra adore you. Your lucky numbers are: 9, 3, 33, 38 and 14. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 37

The Sun /Thursday, March 1, 2018 www.yoursun.com Page 9 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 38

Page 10 www.yoursun.com The Sun / Thursday, March 1, 2018 For DirectionsOpen 7 Days 8am-9pmAll forms of payment accepted including EBT BonelessNew York Strip Steaks$4.99 lb. BonelessRib Eye Steaks$5.99 lb. FreshPork Spare Ribs$1.79 lb. FreshChicken Drumsticks$.69 lb. FreshWhole or Half Boneless Pork Loin$1.69 lb.Whole Boneless Beef Tenderloin$6.99 lb.Whole BonelessBeef Ribeyes$4.99 lb. FreshChicken Wings$1.99 lb. Fresh Bone-In Beef StandingRib Roast$4.99 lb. K&Js Homegrown Produce & Farmers Market863-491-0705 € 2228 NE Hwy 70 € Arcadia, Florida Prices good thru 3/7/18FreshFlorida Strawberrys $1.59 ea.Bone-In New YorkStrip Steaks $3.99 lb. Whole or Half Boneless BeefEye Round Roast $3.29 lb.Fresh 73% Ground Beef $1.99 lb.USDA Choice High River Angus Beef, Bottom Round Shoulder Roast $3.29 lb.Bone In BeefRibeye Steaks $4.99 lb.FreshPork Baby Back Ribs $2.99 lb.Fresh Bone-In SplitChicken Breast $1.29 lb.Fresh BonelessChicken Breast $1.79 lb.BonelessTop Sirloin Steaks$3.99 lb.FreshPork St. Louis Spare Ribs $2.59 lb.FreshPork Steaks $1.59 lb.USDA Choice BeefCube Steak $4.29 lb.FreshPork Picnic $.99 lb.Boneless BeefSirloin Tip Steak $3.99 lb.Fresh FloridaSweet Corn$.39 ea.Whole bonelessNew York Strips $3.99 lb.BonelessBeef Chuck Roast $3.49 lb.FreshIceberg Head Lettuce $.99 ea.Bone In Center CutPork Chops $1.89 lb.BonelessBeef Sirloin Tip Roast$3.29 lb.FreshGreen Bell Peppers or Cucumbers 2/$1.00Rib Cut or Sirloin Cut Bone InPork Chops $1.29 lb.Fresh 10lb. bagChicken Leg Quarters $5.90 a bagFreshBroccoli Crowns$.99 ea.Bone In Boston ButtPork Roast $1.39 lb.Ground Round or Sirloin $2.99 lb.Hard SquashButternut, Acorn, Spaghetti $.99 lb.Fresh AssortedPork Chops $1.39 lb.Fresh 80/20Ground Chuck $2.89 lb.Fresh RomaineGreen Leaf or Red Leaf $1.29 ea.Boneless BeefLondon Broil or Top Round Roast $3.29 lb.Boneless Pork FingerRibs or Cube Steak $1.89 lb.Florida Yellow or ZucchiniSquash $1.39 lb.Bone In Pork Country StyleRibs $1.59 lb.Whole FreshFrying Chicken $1.19 lb.Fresh CaliforniaGreen Beans$.99 lb.T-Bones or Porter House Steaks $3.99 lb.Fresh 10 lb. Bag BonelessChicken Breast $13.99 ea.Boneless Center Cut Pork Chops $1.89 lb. Vine Ripe Tomatoes or Roma Tomatoes .99 lb.Fresh WholeBeef Brisket$2.99 lb. Spiral Cut Smoked Hams $1.39 lb.adno=720129

PAGE 39

Associated PressTAMPA „ Jason Pominville scored on a power play at 1:26 of overtime to give the Buffalo Sabres a 2-1 victory over the NHL-leading Tampa Bay Lightning on Wednesday night. Pominville beat Andrei Vasilevskiy with a one-timer from the left circle to give the Sabres their second straight victory over the Lightning. Evan Rodrigues tied it for Buffalo in the third, and Chad Johnson stopped 21 shots. Thursday, March 1, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsWERE VERY, VERY CLOSEGM Jason Licht says Jameis Winstons shoulder injury soured Bucs season. Page 4INDEX | Lottery 2 | Golf 3 | Football 4 | Scoreboard 5 | Baseball 6 By BRYAN LEVINESports WriterPORT CHARLOTTE „ Predicting the Tampa Bay Rays entire opening day pitching staff is no easy task. With a month remaining before games begin to count, many unknown factors cold play into the final decisions for the Rays. We can still try to guess who will break camp with the big league team. Lets begin with things we know for sure. The Rays are going to start the season with a 12-man pitching staff: four starters and eight relievers. We know the starting pitchers (in no exact order) will be Chris Archer, Nate Eovaldi, Blake Snell and Jake Faria. Unless an injury or a trade happens in the next month, these four will be the starting staff for roughly the first six weeks before the expand to five men for the remainder of the season. The bullpen is where things begin to get tricky. Its probably safe to assume Sergio Romo, Dan Jennings and Alex Colome will make up the backend of the bullpen, which leaves five more guys to fill out the rest. Matt Andriese will serve as the long reliever. He could even make a spot start, but as for now, hes going to play a role similar to that of Erasmo Ramirez over the last couple of seasons. I think it gives them some security knowing Ive done it in the past and have had success doing it,Ž Andries said of his move to the bullpen. Seeing Erasmo the last couple of years, you know you just have to be ready everyday.Ž This leaves about a dozen pitchers competing for the final four spots. Some of those possibilities could be: MLB: RaysPredicting the Opening Day pitching sta Jake Faria, shown here throwing during a workout at Charlotte Sports Park, is expected to be one of the Rays four starting pitchers heading into the 2018 season.SUN PHOTO BY TOM ONEILL SEE RAYS, 6By RALPH D. RUSSOAssociated PressThe cracked facade of NCAA hoops appears to be crumbling and while LeBron James, John Calipari and many agree that college basketball should be overhauled, theres no consensus on how to repair the system. A federal investigation has alleged hundreds of thousands of dollars in bribes and kickbacks being funneled to influence recruits, an FBI probe that many fans believe reveals just a tiny slice of potential corruption in college sports. In September, the Justice Department arrested 10 people, including four assistant coaches from Arizona, Southern California, Auburn and Oklahoma State. Payments of up to $150,000, supplied by Adidas, were promised to at least three top high school recruits to attend two schools sponsored by the shoe company, according to federal prosecutors.COLLEGE BASKETBALL: Federal InvestigationPlenty of opinions, but few solutions to “ x college hoopsAP FILE PHOTONCAA President Mark Emmert answers a question at a news conference in Glendale, Ariz. By ROB HARRIS and VLADIMIR ISACHENKOVAssociated PressMOSCOW „ Russias ban from the Olympic movement was lifted on Wednesday despite two failed doping tests by its athletes at the Pyeongchang winter games. President Vladimir Putin hailed the move during a Kremlin award ceremony for Olympic athletes, saying we must turn this page.Ž We must draw relevant conclusions for ourselves, but I hope that international organizations also will eventually understand that sports must be kept away from problems unrelated to it,Ž he added. The decision by the International Olympic Committee appears to be an attempt to draw a line under the state-concocted doping scandal that tarnished the 2014 Olympics in Sochi.OLYMPICS: IOCRussia reinstated into Olympic movement after doping scandalAP PHOTORussian President Vladimir Putin, and Alina Zagitova, gold medalist in the womens figure skating of the 2018 Pyeongchang Winter Olympic Games pose during an awarding ceremony, Wednesday at the Kremlin in Moscow, Russia. SEE HOOPS, 3 SEE RUSSIA, 3 AP PHOTOMiami Dolphins head coach Adam Gase speaks during a press conference at the NFL scouting combine, Wednesday in Indianapolis. By ARNIE STAPLETONAssociated PressINDIANAPOLIS „ Lured out of the broadcast booth with a $100 million contract that makes him the highest-paid football coach ever, Jon Gruden sauntered up to the podium and flashed that mischievous smile. Im very excited to be back here in Indianapolis,Ž Gruden declared. I sure have missed the combine.Ž Gruden is navigating an offseason NFL landscape thats changed drastically since he last roamed the sideline nearly a decade ago. Its a lot different because youre not allowed to have any interaction with the players, and Ive always complained about that since the new (collective bargaining agreement) came into place,Ž Gruden said Wednesday. A lot of players would come to see me in Tampa to get their football fix. So, youre not allowed to have contact with these guys. But whats most discouraging to me is weve got to make some decisions on our roster, on salaries, on players and their futures and you cant even meet them,Ž Gruden grumbled. I dont know these guys. Ive never coached them. I never met half of them. So, thats been very, very difficult for me and Ive been emotional about it at times.ŽNFL: CombineTeams back at the combine in search of 2018 successSEE COMBINE, 4 AP PHOTONew Tampa Bay Lightning center J.T. Miller (10) works against Buffalo Sabres defenseman Marco Scandella (6) for position in front of Sabres goaltender Chad Johnson (31) during the second period Wednesday in Tampa. Tampa Bay Lightning center Tyler Johnson (9) battles with Buffalo Sabres defenseman Victor Antipin (93) for a rebound in front of Sabres goaltender Chad Johnson (31) during the second period Wednesday in Tampa. NHL: Sabres 2, Lightning 1Sabres stun LightningPominville lifts Bu alo past NHL-best BoltsSEE LIGHTNING, 2

PAGE 40

Page 2 SP www.yoursun.com Thursday, March 1, 2018 / The SunFlorida Lottery www.flalottery.comPICK 2Feb. 28N ............................3-3 Feb. 28D ............................2-4 Feb. 27N ............................2-8 Feb. 27D ............................0-1 Feb. 26N ............................6-7 Feb. 26D ............................9-4 D-Day, N-NightPICK 3Feb. 28N .........................4-0-5 Feb. 28D .........................5-3-4 Feb. 27N .........................0-8-0 Feb. 27D .........................9-2-7 Feb. 26N .........................9-1-6 Feb. 26D .........................6-3-3 D-Day, N-NightPICK 4Feb. 28N .....................6-8-9-1 Feb. 28D .....................9-6-8-4 Feb. 27N .....................8-9-4-1 Feb. 27D .....................0-9-0-4 Feb. 26N .....................1-8-7-0 Feb. 26D .....................8-7-8-7 D-Day, N-NightPICK 5Feb. 28N ..................4-8-3-5-6 Feb. 28D ..................7-4-9-7-3 Feb. 27N ..................4-6-8-1-0 Feb. 27D ..................2-6-9-7-9 Feb. 26N ..................7-7-3-3-7 Feb. 26D ..................3-1-7-5-1 D-Day, N-NightFANTASY 5Feb. 28 ...........................LATE Feb. 27 ............... 1-4-5-11-14 Feb. 26 ............... 4-6-9-30-35 € € € PAYOFF FOR Feb. 27 4..5-digit winners $51,126.13 453....4-digit winners $72.50 11,563..3-digit winners $7.50CASH FOR LIFEFeb. 26 ......... 26-28-38-47-51 Cash Ball ............................ 1 Feb. 22 ..........10-16-23-31-53 Cash Ball ............................ 2 € € € PAYOFF FOR Feb. 26 0.....5-of-5 CB ......$1,000/Day 0.....5-of-5.........$1,000/Week 0.....4-of-5 CB ..............$2,500 7.....4-of-5.......................$500LUCKY MONEYFeb. 27 ................. 3-20-34-38 Lucky Ball ........................... 9 Feb. 23 ................. 4-22-30-34 Lucky Ball ........................... 1 € € € PAYOFF FOR Feb. 27 0.......4-of-4 LB .........$550,000 3.......4-of-4..............$1,247.00 31......3-of-4 LB .........$352.50 482....3-of-4 .................$66.50LOTTOFeb. 28 .......... 1-7-9-10-21-48 Feb. 24 ...... 4-14-22-30-44-48 € € € PAYOFF FOR FEB. 28 0...6-digit winners $4 million 31..5-digit winners .$2,602.50 1,564..4-digit winners $40.50POWERBALLFeb. 28 ......... 12-30-59-65-69 Powerball ......................... 16 Feb. 24 ......... 24-25-38-62-63 Powerball ........................... 6 € € € PAYOFF FOR Feb. 24 0....5 of 5 + PB ...$269 Million 0....5 of 5 ................$1 million 2......4 of 5 + PB ........$50,000 47....4 of 5 ......................$100 ESTIMATED JACKPOT $293 millionMEGA MILLIONSFeb. 27 ......... 10-17-21-38-43 Mega Ball ......................... 23 Feb. 23 ........... 7-11-13-19-58 Mega Ball ........................... 9 € € € PAYOFF FOR Feb. 27 0...5 of 5 + MB ...$222 Million 0...5 of 5 .................$1 Million 18....4 of 5 + MB .......$10,000 62....4 of 5 ......................$500 ESTIMATED JACKPOT $243 million (All times Eastern) Schedule subject to change and/or blackouts COLLEGE BASKETBALL Noon BTN „ Big Ten Tournament, second round, Maryland vs. Wisconsin, at New York 2:30 p.m. BTN „ Big Ten Tournament, second round, Michigan vs. Iowa-Illinois winner, at New York 6:30 p.m. BTN „ Big Ten Tournament, second round, Penn St. vs. Northwestern, at New York 7 p.m. ESPN „ Wichita St. at UCF ESPNU „ Tulsa at East Carolina 8 p.m. CBSSN „ W. Kentucky at Middle Tennessee 9 p.m. BTN „ Big Ten Tournament, second round, Indiana vs. Minnesota-Rutgers winner, at New York ESPN „ Cincinnati at Tulane ESPN2 „ Oregon at Washington St. ESPNU „ California at Arizona St. ESPNEWS „ South Florida at Memphis 10 p.m. FS1 „ Stanford at Arizona 11 p.m. ESPN2 „ Oregon St. at Washington ESPNU „ Long Beach St. at UC Santa Barbara GOLF 5:30 a.m. GOLF „ European PGA Tour, Tshwane Open, “ rst round, at Waterkloof, South Africa (same-day tape) 7:30 a.m. GOLF „ European PGA Tour, Tshwane Open, “ rst round, at Waterkloof, South Africa 2 p.m. GOLF „ PGA Tour, WGC-Mexico Championship, “ rst round, at Mexico City Midnight= (Friday) GOLF „ LPGA Tour, HSBC Womens Championship, second round, at Singapore MLB BASEBALL 1 p.m. MLB „ Spring training, N.Y. Yankees vs. Philadelphia, at Clearwater NBA BASKETBALL 8 p.m. TNT „ Philadelphia at Cleveland 10:30 p.m. TNT „ Minnesota at Portland NHL HOCKEY 7 p.m. NBCSN „ Pittsburgh at Boston 10 p.m. NBCSN „ Chicago at San Jose SOCCER 2:45 p.m. NBCSN „ Premier League, Arsenal vs. Manchester City 7 p.m. ESPN2 „ Women, She Believes Cup, United States vs. Germany, at Columbus, Ohio WOMENS COLLEGE BASKETBALL 1 p.m. SEC „ SEC Tournament, second round, Alabama vs. Kentucky, at Nashville, Tenn. 3 p.m. SEC „ SEC Tournament, second round, Texas A&M vs. Vanderbilt-Arkansas winner, at Nashville, Tenn. 7 p.m. SEC „ SEC Tournament, second round, Tennessee vs. Auburn, at Nashville, Tenn. 9 p.m. SEC „ SEC Tournament, second round, Missouri vs. Florida-Mississippi winner, at Nashville, Tenn.SPORTS ON TV Cory Conacher scored for Tampa Bay, and Vasilevskiy made 32 saves. With a point in the standings for the overtime loss, the Lightning became the first team to reach 90 points this season. J.T. Miller, acquired from the New York Rangers on Monday, played 17:40 in his Lightning debut. With NHL scoring leader Nikita Kucherov out with an undisclosed upper-body injury, the Lightning struggled to g enerate offensive chances and finished with 17 shots on goal while at even strength. Tampa Bay opened the scoring with 1:57 left in the first period. The puck deflected off the stick of Conacher in front right in to Johnson, but Conacher quickly recovered the rebound and pulled the p uck back to his forehand to find the vacated side of the net Rodrigues tied it with 8:13 left in regulation. After Andrej Sustr fumbled the puck in the corner and lost it to Jason Pominville before he fed Rodrigues, who lifted the puck over Vasilevskiy. NOTES: The U.S. womens Ol y m p ic champion hockey team was honored before the game. The team held residency camp in nearby Wesley Chapel. ... Buffalo RW Kyle Okposo missed the game to be with his wife while she gave birth to a daughter Tuesday. Okposo is expected to join the team in time for Frida y s game at Florida. ... The Sabres called up C Seth Griffin from Rochester of the American Hockey League. ... Tampa Bay recalled RW Michael Bournival from Syracuse of the AHL.UP NEXTLightning: At Dallas on Thursda y ni g htLIGHTNINGFrom Page 1 Associated PressCINCINNATI „ Trevon Bluiett grabbed the scissors in his right hand, climbed the stepladder and started hacking at the net, grimacing as the threads refused to cut. Finally, he had everything well in hand just as he had so many times during his four-year career and Xaviers breakthrough season. The senior guard scored 23 points in his final game at the Cintas Center, and No. 3 Xavier never trailed while beating Providence 84-74 on Wednesday night to clinch at least a share of its first Big East championship. The Musketeers (26-4, 14-3) can win it outright by beating DePaul on Saturday and end Villanovas run of four straight regular season titles. It just shows that despite maybe from game to game were not at our absolute best, but we are the most consistent team,Ž coach Chris Mack said. Bluiett will leave Xavier as its second alltime scorer. He made the games first basket on a driving layup, and finished off the Friars with a dunk and a pair of free throws in the final minute. We came out aggressively, especially Tre,Ž senior forward Sean OMara said. The Musketeers sensed the enormity of the game at the outset, missing eight of their first 10 shots from beyond the arc, many of them uncontested. But they made the plays in the big moments, one of their traits as theyve won a lot of close games and, now, a title. Being that it was one of our goals at the beginning of the season and now actually achieving our goal, its kind of unreal,Ž said Quentin Goodin, who added 18 points, one shy of his career high. The league title was another major step in a record-setting season for Xavier. The Musketeers moved up to No. 3 for the first time this week. Their latest win matched the school record for victories in the regular season. And they got the best of one of only three teams to beat them this season. Providence (18-12, 9-8) won 81-77 on Jan. 6 but couldnt pull off the sweep after getting off to a slow start and getting into foul trouble. Top scorer Rodney Bullock fouled out with 4:42 left after managing only six points. Maliek White led with 15 points.No. 23 KENTUCKY 96, MISSISSIPPI 78: Kevin Knox had 22 points and Quade Green added 18, in cluding eight during a 15-5 second-half run that helped No. 23 Kentucky pull away from Mississippi for a 96-78 victory Wednesday night. Shai Gilgeous-Alexander had 17 points, Wenyen Gabriel 15 and PJ Washington 10 as the Wildcats (21-9, 10-7 Southeastern Conference) won their third consecutive game and home “ nale, the “ rst without departing seniors under coach John Calipari. Terence Davis had 26 points and Breein Tyree and Bruce Stevens 13 each for the Rebels (12-18, 5-12), who lost for the ninth time in 11 games.No. 22 Belmont women open OVC with 88-64 win over Murray St.Kylee Smith and Sally McCabe had doubledoubles, Darby Maggard hit “ ve 3-pointers and No. 22 Belmont, the top seed, opened the Ohio Valley Conference Tournament on Wednesday with an 88-64 win over eighth-seeded Murray State. The Bears (29-3), who have 20 consecutive victories and 44 straight over OVC foes, play in the semi“ nals on Friday against the winner of Thursdays “ rst-round matchup between fourthseeded Jacksonville State and No. 5 Morehead State.COLLEGE BASKETBALL ROUNDUP No. 3 Xavier secures share of Big East titleAssociated PressBOSTON „ Kyrie Irving scored 34 points in the f irst three quarters, and then sat out the fourth with the rest of Bostons starters as the Celtics routed the Charlotte Hornets 134-106 on Wednesday night. Aron Baynes had 12 points and 10 rebounds and Jaylen Brown scored 15, including nine in the third quarter as the Celtics shot 60 percent and turned the game into a blowout. Terry Rozier and Greg Monroe scored 14 points apiece for the Celtics, who won their fourth straight and ended Charlottes five-game winning streak. Kemba Walker made his first eight shots and led Charlotte with 23 points. Dwight Howard had 21 points for the Hornets, who were coming off a victory over Chicago on Tuesday night and couldnt keep up with the Celtics after halftime. Boston led 67-59 at halftime and opened the third quarter on a 12-3 run, followed by an 8-0 spurt a few minutes later as the Hornets continued to wilt. Charlotte didnt have much luck, either, in the period. Irving barely beat the shot-clock buzzer with a turnaround jumper that put Boston up 86-67 with 6:29 left in the third, and bounces continued to fall for the Celtics. Brown missed an opportunity for a threepoint play with 4:45 left in the third, but got a second chance at the free throw when Charlotte was called for a lane violation. Brown hit the second attempt and Bostons lead was 94-67. Marcus Morris scored 15 and Marcus Smart had 10 points as seven Boston players scored in double figures.RAPTORS 117, MAGIC 104: DeMar DeRozan scored 21 points and Kyle Lowry added 17 points, 11 assists and seven rebounds to lead the Toronto Raptors to a 117-104 victory over the Orlando Magic on Wednesday night. Pascal Siakam had 14 points, including 10 in the “ nal “ ve minutes as the Raptors pulled away for their 11th win in 13 games. Jakob Poeltl added 13 points and Fred Van Fleet had 12. Evan Fournier and Mario Hezonja scored 17 apiece for Orlando, which has lost seven straight games. Nikola Vucevic added 14 points and Aaron Gordon had 11 points and 10 rebounds for the Magic. PISTONS 110, BUCKS 87: Andre Drummond had 15 points and 16 rebounds, and the Detroit Pistons dominated inside in a 110-87 victory over the Milwaukee Bucks on Wednesday night. The Pistons outscored Milwaukee 56-34 in the paint and had 15 offensive rebounds in the “ rst half alone. Blake Grif“ n had eight points, nine rebounds and seven assists for Detroit, which won for only the second time in eight games. Eric Bledsoe scored 19 points for the Bucks, who have lost three straight. HAWKS 107, PACERS 102: Dennis Schroder scored seven of Atlantas “ nal eight points to “ nish with 14, and the Hawks held off a late Indiana comeback to beat the Pacers 107-102 on Wednesday night. John Collins had 16 points for the Hawks, who led by 23 before holding on late to end their four-game losing streak. Bojan Bogdanovic led Indiana with 26 points while making four 3-pointers in the “ nal period.NBA ROUNDUPIrving scores 34 as Celtics top HornetsAP PHOTOXaviers Trevon Bluiett dunks during the second half of Wednesdays against Providence in Cincinnati. The No. 3 Musketeers clinched at least a share of the Big East regular-season title. AP PHOTOBoston guard Kyrie Irving, left, cuts to the basket as forward Jayson Tatum, right, sets a pick on Charlotte guard Kemba Walker during the first quarter of Wednesdays game in Boston. Associated PressJonathan Drouin and Nikita Scherbak scored in the second period and Montreal beat New York 3-1 to extend its points streak to five games. Paul Byron also scored and Antti Niemi made 27 saves to help the Canadiens improve to 2-0-3 in their last five. Mathew Barzal scored his 18th of the season for the Islanders. They are winless in last four games and 4-8-2 in their last 14. BLUES 2, RED WINGS 1: Carter Hutton made 35 saves, Scottie Upshall and Alex Pietrangelo scored and St. Louis beat Detroit to snap a seven-game losing streak. Hutton improved to 6-2-1 in his last nine starts and 16-7-2 overall, allowing only Andreas Athanasious goal with 1:45 left.NHL ROUNDUP Drouin leads Canadiens past Islanders

PAGE 41

By DOUG FERGUSONAssociated PressMEXICO CITY „ One of the intriguing aspects of the Mexico Championship is the thin air and the long ball. Chapultepec Golf Club is approaching 7,800 feet above sea level, making it the highest altitude most of the players in this World Golf Championships event will see all year. The Joburg Open was close to 6,000 feet above sea level. The Barracuda Championship in Reno, Nevada, is about the same. But thats not what wins the tournament. Just ask the defending champion. Dustin Johnson still smiles at one of the best shots he hit all year „ a sand wedge. His lead was down to one shot when Tommy Fleetwood made birdie on the 18th hole, and Johnson tugged his tee shot into a wicked spot in the bunker. The ball was below my feet. It was not sitting great,Ž Johnson said. And I didnt really have anywhere to miss it coming out of where I was. It was either hit a good shot or I was probably going into a playoff.Ž He hit one of the most underappreciated shots of the year to about 20 feet for a two-putt par and a one-shot victory. It was his fifth World Golf Championships title in his first start at No. 1 in the world, a position he has kept all year. Justin Thomas was playing in the final group and remembers it well. Hands down,Ž he said when asked if it was one of the better shots of the tournament. Thomas revised his assessment a few minutes later, only because he thought his 6-iron for a hole-in-one on the 223yard 13th hole in the third round was pretty good. Even though a hole-inone typically is a case where the hole gets in the way? Thats where I was aiming,Ž Thomas said. Back to Johnsons shot. I was in the fairway and saw Tommy make birdie on 18,Ž Thomas said. Theres a tree on the left that was in his way. The ball was below his feet, and theres quite a bit of sand in those bunkers. He had to catch it perfectly.Ž And he did. We were walking to the green and converged about 20 yards short and I just looked at him,Ž Thomas said, raising his eyebrows. He said, I dont want that one back.Ž One of Johnsons biggest highlights this year was the drive he hit 432 yards, 6 inches on the 433-yard 12th hole at Kapalua, which he won by eight shots. In that case, the hole really was cut 6 inches from where his ball stopped rolling. It was a great shot to be anywhere on the green, and it was symbolic of Johnsons power. But theres more to his game. And theres a lot more to playing Chapultepec. Jordan Spieth, whose 63 was the low round of the tournament last year, wasnt in the final group and didnt see the shot until it was shown on TVs around the club this week. He thought it was a reasonable example of how thin air and outrageous distances make for nice tales, but not necessarily trophies. Theres only a couple of holes where it makes that much of a difference,Ž Spieth said. Length really doesnt matter out here. One of the par 5s, No. 6, you cant reach if you dont have length. Other than that, it really doesnt matter. What DJ did was control his distance and wedge play. If hes doing that and putting well, then hes really hard to beat.Ž Spieth didnt decide until last week to enter the Mexico Championship as he tries to find the right path to the Masters. He was slowed significantly by mononucleosis in December, restricting his preparations for a new year to just four hours of practice. But he felt good enough to play, and he feels like hes hitting his stride. He was the star attraction over the final two holes of his nine-hole practice round, mainly because of who was in his group. It wasnt Rickie Fowler, or Patrick Cantlay and Jason Dufner. Lorena Ochoa, Mexicos biggest golfing star even in retirement, came out to join them at the end. She has a monthly golf special on the CNN outlet in Mexico and played and talked with Spieth. Children surrounding every nook between stairs and stands, behind ropes and barricades, screamed out in unison, Lorena!Ž I was super impressed how nice he was,Ž she said. I hit the ball OK under pressure with him, and the group and the gallery. Im happy I still have some golf.Ž The Sun / Thursday, March 1, 2018 www.yoursun.com SP Page 3NBA: Around the LeagueBy TIM REYNOLDSAssociated PressMIAMI „ Joaquin Oliver was buried in a jersey bearing Dwyane Wades na me. So perhaps it was fitting that Wades best game this season came in sneakers with Olivers name scrawled on them. The Miami area is reeling right now, and will be for a while, in the aftermath of the shooting at Marjory Stoneman Douglas High. The school will reopen Wednesday, the first official day it will be in session since 17 students and teachers were killed in a Valentines Day massacre that only cranked up the volume on the national debate over guns. Oliver was one of the 17 victims. His parents buried him in a Wade jersey. Wade is trying to meet the family, hoping to thank them, comfort them, listen to them, help them, hug them, and almost certainly cry with them. That they thought of me in that process, as something that he would have wanted, is mindboggling,Ž the Miami Heat guard said. So is the fact that, again, Wade finds himself trying to solve a problem that apparently cannot be solved. He has been touched by countless tragedies in recent years, ranging from the Trayvon Martin shooting, to the death of his cousin in a shooting in Chicago shortly after he decided to join the Bulls in 2016, and now the senseless killings at the school about an hour north of Miami. In this social media era, athletes have strength in numbers. The voices of people like Wade, LeBron James, Colin Kaepernick and others have more power than they likely ever imagined. Wade insists he isnt going to be silenced about the shooting, and that his friends wont either. Put another way, no, as one national television pundit recently suggested James should, he will not shut up and dribble. Being frustrated isnt going to help,Ž Wade said. Youve got to keep going. Youve got to look at the people before you and understand that nothing they did happened even close to overnight. The changes that Martin Luther King were trying to make, it took a lon g time before we could see them. Changes that an individual is trying to make, you do whats in your heart. When youre long gone, maybe one day itll take hold.Ž Wade scored a season-high 27 points Tuesday night, hitting a gamewinner with 5.9 seconds left to lift Miami over Philadelphia 102101. On the side of one of his sneaker heels, he scrawled Olivers name. Some due respect to him and his family,Ž Wade said .TANK WATCHThe race to be the worst gets real this week. If there is one entertaining thing about Tank Season, its those nights when two teams that may not necessarily be that concerned with winning games go head-to-head „ and one, perhaps sadly, has to emerge from that contest with more points than the other. The next few days offer some great „ or terrible „ matchups in that regard. Wednesday, theres Phoenix-Memphis. Friday brings DallasChicago. On Saturday, its Memphis-Orlando. And a tanking twinbill awaits Sunday, with Phoenix-Atlanta and New York-Sacramento games on tap. Its easy to see why these teams are playing for the worst possible record and therefore the best possible chance of getting the No. 1 pick in Junes draft. When the new draft lottery system goes into place next year, the tanking phenomenon will hopefully lessen.THE WEEK AHEADSome of the games to watch over the coming week:€ Rockets at Clippers, Wednesday: The last time these teams met in Los Angeles, a chippy game was followed by postgame sparks. Dont expect a repeat. € 76ers at Cavaliers, Thursday: Philadelphia has lost 18 straight when facing LeBron James on the road. Its last such win: 2007, led by Allen Iverson. € Bucks at Pacers, Friday: Its the “ rst of two meetings in a fourday span between these midpack East contenders, who split two contests in January. € Celtics at Rockets, Saturday: Boston led the “ rst meeting by 3 seconds, and won „ rallying from 26 down. Houston will have plenty of incentive this time.Florida school tragedy leaves profound e ect on Dwyane WadeAP PHOTOMiami Heat guard Dwyane Wade (3) hugs his mother Jolinda Wade after the Heat defeated the Philadelphia 76ers 102-101, Tuesday in Miami. AP PHOTODustin Johnson putts the ball during a practice round of the Mexico Championship Wednesday at the Chapultepec Golf Club in Mexico City. GOLF: Mexico ChampionshipShots still matter over thin air at Mexico Championship A report last week by Yahoo! Sports revealed documents showing dozens of prominent players, coaches and schools could be involved in „ while likely not criminal behavior „ breaking NCAA rules. All this looms over college basketball as March begins, the month when championship tournaments and brackets take center stage across America. The cash cow of college sports that brings in hundreds of millions of dollars to the NCAA annually. The NCAA has already announced the formation of the commission on college basketball headed by former Secretary of State Condoleezza Rice, to recommend changes. I dont know if theres any fixing the NCAA. I dont think there is,Ž said James, who never played in college, jumping from high school to the NBA at a time when that had not yet been prohibited by the league. The NCAA is corrupt „ we know that,Ž the Cleveland Cavaliers superstar said. Fingers point in several directions about the reasons for the problems, including the NCAA itself, the age limit to enter the NBA, paying college athletes. Here is a more in depth look at some of them:THE NCAA IS THE SCHOOLSCURRENTLY: The most common misconception about college sports governing body is that it is an independent organization that governors the schools. The NCAA is a voluntary association of the schools and that membership ultimately determines the rules „ like what payments to an athlete or his family members are allowable. NCAA President Mark Emmert is the face and voice of the association, but „ unlike a commissioner of a professional league „ he has very limited power beyond being a potential catalyst for change. Or protector of the status quo. THE TALK: There are 351 schools that play Division I basketball from powerhouse Kentucky to tiny St. Francis College in Brooklyn, New York. Priorities range far and wide and what an Atlantic Coast Conference school sees as a potential “ x to the system, an Atlantic Sun school could see as a threat to what little competitive balance exists in D-I. The result is: Many of the potential remedies ” oated for corruption in college sports dont actually involve NCAA changes.ONE-AND-DONECURRENTLY: The NBA instituted a rule 12 years ago that prohibited players from entering the draft before they were at least 19 and a year removed from high school. The NCAA has no control over this rule. The NFL rule „ which requires players be three years removed from high school „ is also problematic, but high school aged football players are not generally as close as basketball players to being pro-ready. THE TALK: There is much buzz about change. One option would be to let proready high school seniors enter the NBA draft and make players who chose to attend college stay at least two years. The rule only impacts the top players. Since 2006, 66 one-anddone players have been NBA draft lottery picks „ and thats after a record 11 in last years draft. And while age is a hot-button issue, several players who played two or more college seasons were listed in probe documents as potentially accepting impermissible payments, according to Yahoo. When Pistons coach Stan Van Gundy slammed the NCAA recently as maybe the worst organization in sports,Ž he pivoted to point blame at the league where he works, even suggesting the one-and-done rule was racist in how it limits black athletes. I dont get it. You can get out of high school, you can turn 18, lets say, and go to work anywhere else,Ž Van Gundy said.HOOPSFrom Page 1The IOC allowed more than 160 athletes it determined were clean to compete in Sochi as Olympic Athletes from RussiaŽ in Pyeongchang earlier this month with a prohibition on the national anthem or flag in venues. You can take away any attributes, but you cant take away our character, and you have proven it with your performance,Ž Putin said after giving state awards to Olympic athletes in the Kremlin. It has filled us all a sense of pride.Ž He referred to members of the Russian ice hockey team performing the national anthem after receiving the Olympic gold, saying he would like to thank them for their patriotism. Millions of people are happy for your victories along with you!Ž he said. Russias hopes of marching under its flag at Sundays closing ceremony in South Korea were stymied by the two positive tests for banned substances, including a curler who had to forfeit his bronze medal. But the IOC said Wednesday that all remaining test results were negative, clearing the path for Russias return to the Olympic fold. Therefore, as stated in the executive board decision of 25th February, the suspension of the Russian Olympic Committee is automatically lifted with immediate effect,Ž the IOC said in a statement. Russian athletes won two gold medals in Pyeongchang, in figure skating and ice hockey, along with six silver medals and nine bronze. We put all our souls into that, we won those medals for our Mortheland,Ž figure skater Yevgenia Medvedeva who won Olympic silver, said at the Kremlin award ceremony.RUSSIAFrom Page 1

PAGE 42

Page 4 SP www.yoursun.com Thursday, March 1, 2018 / The SunNFL: GrudenBy RICK STROUDTampa Bay TimesINDIANAPOLIS Quarterback Jameis Winston hurt his right throwing shoulder, and „ by playing with the injury „ he hurt his team. Theres nothing the Bucs would probably do differently since Winston was cleared to play by doctors after suffering a shoulder sprain in a loss at Arizona Oct. 15. But after reviewing tape of the Bucs 5-11 season in 2017, both general manager Jason Licht and coach Dirk Koetter concluded that Winstons injury was maybe the biggest factor. We feel like we are very, very close,Ž Licht said at the NFL scouting combine Wednesday. I know the season didnt show that with five wins. But we had a quarterback who was in a lot of pain on a throwing shoulder. As we sit back and look at it now, a lot of throws he couldnt make affected our offense. Jameis is a super competitive guy.Ž After suffering the injury on a hit from Cardinals defensive end Chandler Jones, Winston started the next three games at Buffalo, home vs. the Panthers and at New Orleans. He lost them all. But when Winston returned after missing three games, he was a different quarterback who threw the football with more velocity and accuracy. We didnt close out games well,Ž Licht said. And if I had to point to two things, one, the pain that Jameis was going through. And an inability to close out games and turnovers. ƒ I think it affected his play. Winston missed three games with the injury and appeared to be a much better quarterback when he returned, despite only winning one of the Bucs final five games to finish 3-10 as a starter last season. The thing about that is a lot of players in the NFL are playing hurt,Ž Koetter said. Okay, its a little bit different when its your quarterback. But again, its hard to sit down a starting player when he is A, cleared by the medical staff; and B, a starting player. As far as Jameis specifically, its hard to say exactly, okay, on this play, this play, this play, is that a shoulder issue? Those are hard things to say. Again, theres not many teams in the NFL, Ive never seen it, that if youre starting quarterback is able to play, youre saying, Nah, were going with this guy who really hasnt taken the reps anyway until your guy is totally out. Again, youve got to trust the information you have wit h all our players. Theres no doubt injuries, the shoulder injury affected Jameis for a stretch of the season until he sat down, and I think he showed when he did come back those last few games that when hes healthy, hes really good.ŽNFL: BucsLicht: Were very, very closeBy RICK STROUDTampa Bay TimesIf you ever wondered when Jon Gruden took the Bucs off the list of teams he would like to coach when he returned to the sidelines after nine seasons, he cleared that up Wednesday. Speaking at the NFC scouting combine in Indianapolis as the Oakland Raiders head coach, Gruden was pretty emphatic when asked when he decided he was not going to the Bucs again. When I was fired, Gruden said. In fact, the former Tampa Bay coach who won Super Bowl XXXVII said he had no discussions about returning to the Bucs. Nuh uh. Nope, Gruden said. It seems hard to believe that with the Bucs mired in what would become a 5-11 season that the Glazer family that owns the team didnt at least entertain a reunion with Gruden. The Bucs wound up keeping Dirk Koetter for a third season. Ultimately, maybe it was the Raiders offer of a 10-year, $100-million contract that swayed them not to re-hire Gruden. Gruden said the Bucs and Glazers get credit at least for helping to finally convince him to leave ESPN and return to the NFL. Clarity arrived on Dec. 19 when he was inducted into the Bucs Ring of Honor at halftime of a game he called on Monday Night Football. The next week, Gruden was offered the job by Raiders owner Mark Davis. That kind of did push me over the top, Gruden said of the Ring of Honor ceremony. Id spent a lot of time with players and coaches around the country, and Ive always had the urge to come back. But being on the field that night with Brad Johnson and (Derrick) Brooks and Ronde Barber, Joe Jurevicius, it did push me over the edge, and you only live once, so here I am. Gruden was back in his element Wednesday at the NFL combine. His press conference was captivating and drew the largest audience, equaled only by Eagles coach Doug Pederson, who won Super Bowl LII a few weeks ago. Gruden lamented not being able to spend any time with his players because of the NFL rules that have become more restrictive since he last coached. Its a lot different, because youre not allowed to have any interaction with the players, Gruden said. Ive always complained about that since the new CBA came in place. A lot of players would come to see me in Tampa to get their football fix. So youre not allowed to have contact with these guys. But whats the most discouraging thing to me is, weve got to make decisions on our rosters on salaries, on players and their futures and you cant even meet them. I dont know these guys. Ive never coached them. Never met half of them. So thats been very, very difficult for me, and Ive been emotional about it at times. Gruden also isnt a big fan of all the analytic data involved in the NFL these days. Are you talking about the analytics, the GPS the modern technology??Ž Gruden said. Man, Im trying to throw the game back to 1998. You know, really, as a broadcaster, I went around and observed every team. I asked a lot of questions. I had a chance to take a look at the facilities, how they were doing business. Theres a stack of analytical day-ta, or data, however you want to say that word, that people dont even know how to read it. Its one thing to have the data, or day-ta, its another thing to know how to read the damn thing. So Im not going to rely on GPSs and all the modern technology. I will certainly have some people that are professional that can help me from that regard, but I still think doing things the old-fashion way is a good way, and were doing to try to lean the needle that way a little bit.Ž But make no mistake: Gruden is happy to be back coaching in the NFL and back with the Raiders. Im just thrilled to be back in the AFC West, certainly, but with the Raiders, Gruden said. Its been really cool. Not many people get a chance to go back and do it a second time. Its a neat story for me, but I want to take advantage of the opportunity and I know I have a lot to prove. W hen did Gruden decide he would not coach Bucs again? When I was “ redAP FILE PHOTOTampa Bay Buccaneers coach Dirk Koetter and general manager Jason Licht said that quarterback Jameis Winstons shoulder injury was possibly the biggest factor in the Bucs 5-11 season. AP PHOTOOakland Raiders head coach Jon Gruden speaks during a press conference at the NFL Combine, Wednesday in Indianapolis. On the next podium was Matt Patricia, who, unlike his former colleague Josh McDaniels, didnt balk at leaving Bill Belichicks brigade. Then there was Andy Reid, in the midst of another major roster shakeup, and his protege, Doug Pederson, still basking in Philadelphias first Super Bowl triumph in just his second season as coach of the Eagles. All are gathering this week in Indianapolis hoping to better their chances of winning in 2018. Top college prospects, including a group of quarterbacks that could produce five first-round draft picks, will spend four days getting poked and prodded, tested and timed. GMs and coaches will pepper them with questions either in formal 15-minute interviews or during a mixed zone after their physical assessments. Its a chance to get to know these guys, to know exactly what youre getting when they come into the building,Ž said new Texans general manager Brian Gaine. He said their athleticism and acumen are already well-known, and theyll flash their strength, speed and swiftness this week at Lucas Oil Stadium. What the GMs and coaches want to do is get a look under the hood. Wed like to talk about football as much as we can, but we need to know everything we can to find out about these players,Ž Gaine said. So when they come into our building (we know) that theyre a good fit for us in the locker room, in the weight room, in the training room, in the meeting rooms, out on the practice field.Ž After this week, teams will retreat to their headquarters and begin preparing for the annual flood of free agents that will hit the market in mid-March. NFL.com reported this week that teams will soon receive in-game player-tracking data on every NFL player in the league, something that could change the way they scout opponents and evaluate free agents. The league has gathered the data since 2014 through sensors in players shoulder pads. Until now, teams only had data on their own players. Some teams have embraced the new tools more than others. Are you talking about the analytics, the GPS, all the modern technology?Ž Gruden said. Man, Im trying to throw the game back to 1998. You know, really as a broadcaster, I went around and observed every team, asked a lot of questions, took a look at the facilities, how theyre doing business, theres a stack of analytic data or DAY-tuh, however you want to say that word, people dont even know how to read it. Its one thing to have the data „ or DAY-tuh „ its another thing to know how to read the damn thing. So, Im not going to rely on GPSs and all the modern technology. I will certainly have some people that are professional that can help me from that regard. But I still think doing things the old-fashioned way is a good way, and were going to try to lean the needle that way a little bit.Ž Also meeting in Indianapolis this week is the leagues competition committee, which is looking into fixing the catch rule, something commissioner Roger Goodell said was his top offseason priority.COMBINEFrom Page 1 Associated PressCHARLOTTE, N.C. „ The Carolina Panthers have released running back J onathan Stewart. Stewart became the franchises career rushing leader in 2017, finishing with 7,318 rushing yards. Stewarts 1,6 99 rushin g attem p ts are also the most in franchise history, while his 58 touchdowns (51 rushing, seven receiving) are second in franchise histor y Jonathan played the game the way you want. He brought an element of toughness as a runner that set the tempo for our team,Ž coach Ron Rivera said in a statement. He is a great pro, and I appreciate who he is as a young man and thank him for the contribution he made.Ž Stewart played all 10 seasons with the Panthers after being drafted by Carolina in the first round in 2008 out of Ore g on. NFL: PanthersPanthers release the franchises career rushing leader Jonathan Stewart By DAVE CAMPBELLAssociated PressThe time for the Minnesota Vikings to commit anew to a starting quarterback has almost arrived. Theyre still in evaluation mode, according to general manager Rick Spielman. With Case Keenum, Teddy Bridgewater and Sam Bradford each on track to become an unrestricted free agent in two weeks, the Vikings have yet to make any final decisions about any of them. Thats what Spielman said at the NFL scouting combine in Indianapolis on Wednesday. There have been no decisions made, and I know there have been a thousand reports out there,Ž Spielman said. Were going to move forward and continue to evolve this process through the meetings this week with the agents.Ž The most notable report, by the NFL Network this week citing unidentified sources, was that the Vikings dont plan to use the franchise tag on Keenum. Thats a way they could essentially kick the quarterbackdecision can down the road by keeping him for 2018 at a rate in the top tier of current league-wide salaries at the position, which would be well more than $20 million this year. Thats also a lot of money for a player who was a career backup until Bradfords knee injury after the season opener paved the way for his breakout performance. Spielman dismissed that report, praising Keenum in general terms after the run to the NFC championship game at eventual champion Philadelphia. He said the Vikings have discussed how Keenum could fit in new offensive coordinator John DeFilippos preferred scheme but otherwise declined to divulge any specific assessment.NFL: VikingsVikings still evaluating QB situationGM says Winstons shoulder injury soured Bucs season

PAGE 43

The Sun / Thursday, March 1, 2018 www.yoursun.com SP Page 5SCOREBOARD PRO BASKETBALLNBAAll times EasternEASTERN CONFERENCEAtlantic Division W L PCT. GB Toronto 43 17 .717 „ Boston 44 19 .698 Philadelphia 32 27 .542 10 New York 24 38 .387 20 Brooklyn 20 42 .323 24 Southeast Division W L PCT. GB Washington 36 25 .590 „ Miami 32 29 .525 4 Charlotte 28 34 .452 8 Atlanta 19 43 .306 17 Orlando 18 43 .295 18 Central Division W L PCT. GB Cleveland 36 24 .600 „ Indiana 34 27 .557 2 Milwaukee 33 28 .541 3 Detroit 29 32 .475 7 Chicago 20 41 .328 16 WESTERN CONFERENCE Southwest Division W L PCT. GB Houston 47 13 .783 „ San Antonio 36 25 .590 11 New Orleans 34 26 .567 13 Dallas 19 42 .311 28 Memphis 18 41 .305 28 Northwest Division W L PCT. GB Minnesota 38 26 .594 „ Portland 35 26 .574 1 Oklahoma City 35 27 .565 2 Denver 33 28 .541 3 Utah 31 30 .508 5 Paci“ c Division W L PCT. GBGolden State 47 14 .770 „ L.A. Clippers 32 27 .542 14 L.A. Lakers 26 34 .433 20 Sacramento 18 43 .295 29 Phoenix 18 44 .290 29Tuesdays GamesCharlotte 118, Chicago 103 Cleveland 129, Brooklyn 123 Miami 102, Philadelphia 101 Washington 107, Milwaukee 104 Portland 116, Sacramento 99 L.A. Clippers 122, Denver 120Wednesdays GamesDetroit 110, Milwaukee 87 Toronto 117, Orlando 104 Atlanta 107, Indiana 102 Boston 134, Charlotte 106 Golden State at Washington, late Phoenix at Memphis, late New Orleans at San Antonio, late Oklahoma City at Dallas, late Houston at L.A. Clippers, lateTodays GamesL.A. Lakers at Miami, 7:30 p.m. Philadelphia at Cleveland, 8 p.m. Brooklyn at Sacramento, 10 p.m. Minnesota at Portland, 10:30 p.m.Fridays GamesCharlotte at Philadelphia, 7 p.m. Detroit at Orlando, 7 p.m. Golden State at Atlanta, 7:30 p.m. Dallas at Chicago, 8 p.m. Denver at Memphis, 8 p.m. Indiana at Milwaukee, 8 p.m. Toronto at Washington, 8 p.m. Oklahoma City at Phoenix, 9 p.m. Minnesota at Utah, 10:30 p.m. New York at L.A. Clippers, 10:30 p.m.RAPTORS 117, MAGIC 104TORONTO (117) Anunoby 3-3 0-1 7, Ibaka 4-8 0-0 9, Valanciunas 4-6 1-2 10, Lowry 6-11 1-5 17, DeRozan 6-13 9-11 21, Miles 3-9 0-0 8, Powell 0-0 0-0 0, Miller 0-0 0-0 0, Siakam 7-9 0-0 14, Poeltl 5-7 3-3 13, Wright 3-8 0-0 6, VanVleet 4-9 1-2 12. Totals 45-83 15-24 117. ORLANDO (104) Simmons 5-8 2-4 13, Gordon 4-9 2-5 11, Vucevic 7-13 0-0 14, Augustin 4-9 0-0 11, Fournier 6-15 2-3 17, Iwundu 0-3 0-0 0, Birch 0-0 0-0 0, Biyombo 2-3 2-4 6, Mack 5-10 1-2 12, Vaughn 1-4 0-0 3, Hezonja 5-7 4-5 17. Totals 39-81 13-23 104.TORONTO 42 27 21 27 „ 117 ORLANDO 37 26 26 15 „ 1043-Point Goals„Toronto 12-30 (Lowry 4-8, VanVleet 3-4, Miles 2-7, Anunoby 1-1, Valanciunas 1-2, Ibaka 1-2, Siakam 0-1, Wright 0-2, DeRozan 0-3), Orlando 13-30 (Hezonja 3-3, Augustin 3-5, Fournier 3-8, Vaughn 1-1, Simmons 1-1, Mack 1-3, Gordon 1-6, Vucevic 0-3). Fouled Out„None. Rebounds„Toronto 42 (Poeltl 8), Orlando 42 (Biyombo 11). Assists„Toronto 33 (Lowry 11), Orlando 27 (Augustin 6). Total Fouls„Toronto 22, Orlando 19. Technicals„DeRozan, Augustin. A„17,328 (18,846).PISTONS 110, BUCKS 87MILWAUKEE (87) Middleton 3-10 10-10 17, Antetokounmpo 5-13 0-0 11, Henson 3-5 0-0 6, Bledsoe 5-10 7-8 19, Brown 2-6 0-0 4, Parker 3-7 0-2 7, Wilson 1-2 1-2 3, Zeller 2-4 0-0 4, Maker 1-3 2-2 5, Munford 0-2 0-0 0, Terry 0-3 2-2 2, Kilpatrick 3-8 1-2 9. Totals 28-73 23-28 87. DETROIT (110) Ennis III 2-6 0-0 4, Grif“ n 3-10 2-2 8, Drummond 6-12 3-5 15, Smith 2-7 0-0 4, Bullock 7-14 0-0 16, Johnson 6-11 6-6 19, Ellenson 0-1 0-0 0, Tolliver 2-4 0-0 6, Moreland 5-8 0-3 10, Buycks 3-12 6-6 12, Galloway 5-9 0-0 13, Kennard 1-1 0-0 3. Totals 42-95 17-22 110.MILWAUKEE 32 12 26 17 „ 87 DETROIT 32 21 32 25 „ 1103-Point Goals„Milwaukee 8-24 (Kilpatrick 2-4, Bledsoe 2-4, Maker 1-2, Parker 1-2, Middleton 1-3, Antetokounmpo 1-3, Brown 0-2, Munford 0-2, Terry 0-2), Detroit 9-29 (Galloway 3-6, Bullock 2-4, Tolliver 2-4, Kennard 1-1, Johnson 1-4, Drummond 0-1, Smith 0-1, Buycks 0-2, Ennis III 0-2, Grif“ n 0-4). Fouled Out„None. Rebounds„Milwaukee 35 (Bledsoe 6), Detroit 57 (Drummond 16). Assists„ Milwaukee 16 (Bledsoe 4), Detroit 26 (Grif“ n 7). Total Fouls„Milwaukee 20, Detroit 20. CELTICS 134, HORNETS 106CHARLOTTE (106) Graham 1-5 0-0 2, Williams 1-8 1-2 4, Howard 10-15 1-3 21, Walker 9-13 1-2 23, Batum 3-11 0-0 7, Bacon 3-4 0-0 6, Kaminsky 5-10 6-6 16, Hernangomez 0-4 0-4 0, Carter-Williams 5-5 4-5 14, Monk 1-7 0-0 3, Stone 0-0 0-0 0, Lamb 4-9 0-0 10. Totals 42-91 13-22 106. BOSTON (134) Tatum 3-6 0-0 7, Horford 2-4 0-0 5, Baynes 6-7 0-0 12, Irving 13-18 4-4 34, Brown 4-7 7-7 15, Nader 2-4 0-0 5, Ojeleye 1-3 1-2 3, Morris 7-12 0-0 15, Monroe 6-9 2-2 14, Rozier 6-11 0-0 14, Smart 4-5 0-0 10, Larkin 0-1 0-0 0. Totals 54-87 14-15 134.CHARLOTTE 31 28 20 27 „ 106 BOSTON 37 30 36 31 „ 1343-Point Goals„Charlotte 9-27 (Walker 4-6, Lamb 2-4, Monk 1-3, Batum 1-5, Williams 1-5, Graham 0-1, Kaminsky 0-3), Boston 12-20 (Irving 4-6, Smart 2-2, Rozier 2-5, Tatum 1-1, Horford 1-1, Nader 1-2, Morris 1-2, Brown 0-1). Fouled Out„None. Rebounds„Charlotte 33 (Williams 9), Boston 47 (Baynes 10). Assists„Charlotte 24 (Batum 10), Boston 31 (Smart 6). Total Fouls„ Charlotte 17, Boston 20. A„18,624 (18,624).ODDSPREGAME.COM LINENATIONAL BASKETBALL ASSOCIATIONTodayFAVORITE LINE O/U UNDERDOG at Miami 4 215 L.A. Lakers at Cleveland 2 222 Philadelphia at Sacramento 1 214 Brooklyn at Portland 4 217 MinnesotaCOLLEGE BASKETBALL TodayFAVORITE OPEN UNDERDOG Tulsa 9 at East Carolina at Old Dominion 15 FAU Wichita St. 8 at UCF at Georgia St. 8 Troy at Georgia South. 7 South Alabama FIU 4 at Charlotte at La.-Monroe 8 UALR at Middle Tenn. 4 W. Kentucky at North Texas 4 UTSA at Rice 1 UTEP at UAB 3 Marshall Virginia 3 at Louisville NC State 3 at Georgia Tech at La.-Lafayette 21 Arkansas St. at Arizona St. 16 California Oregon 8 at Washington St. at Memphis 13 South Florida Cincinnati 12 at Tulane at UC Riverside 4 Cal Poly at UCSB 7 Long Beach St. at Arizona 8 Stanford at UC Davis 5 Hawaii at Washington 3 Oregon St. Maryland 2 Wisconsin Penn St. 7 Northwestern N. Iowa 2 Evansville Missouri St. 1 Valparaiso NATIONAL HOCKEY LEAGUE TodayFAVORITE LINE UNDERDOG LINE at San Jose -156 Chicago +146 at Boston -128 Pittsburgh +118 at Philadelphia -158 Carolina +148 at Florida -138 New Jersey +128 at Dallas Off Tampa Bay Off Nashville -141 at Edmonton +131 Minnesota -148 at Arizona +138 at Los Angeles -148 Columbus +138 Updated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueCLEVELAND INDIANS „ Agreed to terms with 1B Mike Napoli on a minor league contract. KANSAS CITY ROYALS „ Designated OF Billy Burns for assignment. Agreed to terms with 1B Lucas Duda on a one-year contract. Traded RHP Domingo Pena to Texas for international slot compensation. MINNESOTA TWINS „ Agreed to terms with DH Logan Morrison on a one-year contract.BASKETBALLNational Basketball AssociationATLANTA HAWKS „ Assigned F Tyler Cavanaugh to Erie (NBAGL). Signed G Jaylen Morris to a 10-day contract. LOS ANGELES LAKERS „ Waived F Corey Brewer. Recalled C Thomas Bryant from South Bay (NBAGL).FOOTBALLNational Football LeagueCAROLINA PANTHERS „ Released RB Jonathan Stewart. CHICAGO BEARS „ Released LB Willie Young. NEW YORK JETS „ Released DE Muhammad Wilkerson. Announced the retirement of RB Matt Forte.Canadian Football LeagueEDMONTON ESKIMOS „ Signed DB Buddy Jackson.HOCKEYNational Hockey LeagueOTTAWA SENATORS „ Recalled G Marcus Hogberg from Brampton (ECHL) to Belleville (AHL). ST. LOUIS BLUES „ Recalled F Conner Bleackley from Tulsa (ECHL) to San Antonio (AHL). VANCOUVER CANUCKS „ Signed D Alex Biega to a two-year contract extension. WASHINGTON CAPITALS „ Recalled F Tim McGauley from South Carolina (ECHL) to Hershey (AHL).American Hockey LeagueCHICAGO WOLVES „ returned F Brandon McNally to Cincinnati (ECHL). MILWAUKEE ADMIRALS „ Assigned G Jake Paterson to Allen (ECHL). SPRINGFIELD THUNDERBIRDS „ Returned D Rob Hamilton to Manchester (ECHL). SYRACUSE CRUNCH „ Assigned G Olivier Mantha to Adirondack (ECHL).ECHLADIRONDACK THUNDER „ Traded G Tomas Sholl to Idaho for future considerations. GREENVILLE SWAMP RABBITS „ Signed G Brad Barone and F Josh Henke. INDY FUEL „ Loaned G Etienne Marcoux to Wilkes-Barre/Scranton. SOUTH CAROLINA STINGRAYS „ Signed F Tad Kozun. WHEELING NAILERS „ Released F Dylan Vander Esch. Signed D Ayrton Valente to an amateur tryout agreement.LACROSSENational Lacrosse LeagueBUFFALO BANDITS „ Traded F Callum Crawford and a 2019 second-round draft pick to New England for F Shawn Evans and a 2019 fourth-round draft pick.OLYMPIC SPORTSUSOC „ Announced the resignation of CEO Scott Blackmun.SOCCERMajor League SoccerCHICAGO FIRE „ Acquired M Tony Tchani from Vancouver Whitecaps FC for $150,000 in targeted allocation money. MINNESOTA UNITED „ Signed Ds Wyatt Omsberg and Carter Manley. Bought out the contract of D Vadim Demidov. MONTREAL IMPACT „ Signed M Ken Krolicki to a one year deal with three option years. NEW YORK CITY FC „ Signed G Jeff Caldwell. PHILADELPHIA UNION „ Acquired M Borek Dockal on loan from Henan Jianye (Super League-China). Traded a 2018 international roster spot to New York City FC for general allocation money. TORONTO FC „ Re-signed D Justin Morrow to a multi-year contract extension.United Soccer LeagueUSL „ Announced El Paso, Texas, will be the next addition to the league for the 2019 season.COLLEGESCULVER-STOCKTON „ Fired mens basketball coach Jack Schrader.COLLEGE BASKETBALLMENS BASKETBALL THE AP TOP 25 RESULTS/SCHEDULETuesdays GamesMiami 91, No. 9 North Carolina 88 Arkansas 91, No. 14 Auburn 82 No. 16 Tennessee 76, Mississippi State 54 Saint Josephs 78, No. 17 Rhode Island 48Wednesdays GamesNo. 3 Xavier 84, Providence 74 No. 4 Villanova at Seton Hall, late No. 14 Auburn at Arkansas, late No. 18 Clemson vs. Florida State, late No. 21 Nevada at UNLV, late No. 23 Kentucky 96, Mississippi 78 No. 25 Houston at SMU, lateTodays GamesNo. 1 Virginia at Louisville, 8 p.m. No. 10 Cincinnati at Tulane, 9 p.m. No. 11 Wichita State at UCF, 7 p.m. No. 15 Michigan vs. Iowa, 2:30 p.m. No. 19 Arizona vs. Stanford, 10 p.m. No. 24 Middle Tennessee vs. Western Kentucky, 8 p.m.WEDNESDAYS RESULTSEASTDuquesne 76, Saint Louis 69 Fairleigh Dickinson 84, St. Francis (Pa.) 75 George Washington 72, Fordham 56 LIU Brooklyn 73, St. Francis Brooklyn 50 La Salle 71, Dayton 53 Robert Morris 60, Mount St. Marys 56 UConn 72, Temple 66 Wagner 73, Central Connecticut St. 61 Villanova at Seton Hall, late Syracuse at Boston College, late Butler at St. Johns, lateSOUTHGeorge Mason 81, VCU 80 Kentucky 96, Mississippi 78 Nicholls 73, Northwestern St. 70 Richmond 90, UMass 65 South Carolina 83, LSU 74, OT Tennessee Tech 60, SIU-Edwardsville 51 SE Louisiana at New Orleans, late Texas A&M at Georgia, late Florida St. at Clemson, late E. Illinois vs. Tennessee St., lateMIDWESTIowa 96, Illinois 87 Notre Dame 73, Pittsburgh 56 Xavier 84, Providence 74 Rutgers vs. Minnesota at New York, N.Y., lateSOUTHWESTCent. Arkansas 88, Sam Houston St. 70 Incarnate Word 83, Houston Baptist 71 Stephen F. Austin 76, Abilene Christian 56 Texas A&M-CC 82, McNeese St. 71 Houston at SMU, lateFAR WESTAir Force at Wyoming, late New Mexico at Colorado St., late Utah St. at San Jose St., late Cal St.-Fullerton at CS Northridge, late Nevada at UNLV, lateCONFERENCE TOURNAMENTSAll times EasternAtlantic Sun Conference At Higher-Seeded Schools First Round Feb. 26Florida Gulf Coast 96, South Carolina Upstate 76 Jacksonville 87, Kennesaw State 68 North Florida 80, NJIT 76 Lipscomb 89, Stetson 73 Semi“ nals TodayFlorida Gulf Coast vs. North Florida, 7 p.m. Lipscomb vs. Jacksonville, 8 p.m.Big South Conference First Round TuesdayLongwood 68, High Point 55 Charleston Southern 68, Presbyterian 51At Kimmel Arena, Asheville, N.C. Quarter“ nals TodayRadford vs. Longwood, 1 p.m. Winthrop vs. Gardner-Webb, 3:30 p.m. UNC Asheville vs. Charleston Southern, 7 p.m. Campbell vs. Liberty, 9:30 p.m.Big Ten Conference At Madison Square Garden, New York First Round WednesdayIowa 96, Illinois 87 Minnesota vs. Rutgers, lateSecond Round TodayMaryland vs. Wisconsin, noon Michigan vs. Iowa, 2:25 p.m. Penn State vs. Northwestern, 6:30 p.m. Indiana vs. Minnesota-Rutgers winner, 8:55 p.m.Quarter“ nals FridayMichigan State vs. Maryland-Wisconsin winner, Noon Nebraska vs. Michigan-Iowa winner, 2:25 p.m. Ohio State vs. Penn State-Northwestern winner, 6:30 p.m. Purdue vs. Indiana„Minnesota-Rutgers winner, 8:55 p.m.Metro Atlantic Athletic Conference At The Times Union Center, Albany, N.Y. First Round TodayMonmouth vs. Saint Peters, 5 p.m. Quinnipiac vs. Siena, 7:30 p.m. Fair“ eld vs. Marist, 10 p.m.Quarter“ nals FridayRider vs. Monmouth-Saint Peters winner, 7 p.m. Canisius vs. Quinnipiac-Siena winner, 9:30 p.m.SaturdayNiagara vs. Fair“ eld-Marist winner, 7 p.m. Iona vs. Manhattan, 9:30 p.m.Missouri Valley Conference At Scottrade Center, St. Louis First Round TodayEvansville vs. Northern Illinois, 7:05 p.m. Missouri State vs. Valparaiso, 9:35 p.m.Quarter“ nals FridayLoyola of Chicago vs. Evansville-Northern Illinois winner, 1:05 p.m. Drake vs. Bradley, 3:35 p.m. Southern Illinois vs. Missouri State-Valparaiso winner, 7:05 p.m. Illinois State vs. Indiana State, 9:35 p.m.Northeast Conference At Higher-Seeded Schools First Round WednesdayWagner 73, Central Connecticut St. 61 Robert Morris 60, Mount St. Marys 56 Fairleigh Dickinson 84, St. Francis (Pa.) 75 LIU Brooklyn 73, St. Francis (N.Y.) 50Semi“ nals SaturdayFairleigh Dickinson at Wagner, noon or 2 p.m. Robert Morris at LIU Brooklyn, noon or 2 p.m.Ohio Valley Conference At The Ford Center, Evansville, Ind. First Round WednesdayTennessee Tech 60, SIU Edwardsville 51 Tennessee State vs. Eastern Illinois, lateSecond Round TodayJacksonville State vs. Tennessee Tech, 7:30 p.m. Austin Peay vs. Tennessee State-Eastern Illinois winner, 10 p.m.Patriot League At Higher-Seeded Schools First Round TuesdayLoyola (Md.) 82, Army 79 Lafayette 93, American 86Quarter“ nals TodayLoyola (Md.) at Bucknell, 7 p.m. Lafayette at Colgate, 7 p.m. Navy vs. Holy Cross, 7 p.m. Lehigh vs. Boston University, 7 p.m.TODAYS SCHEDULEEASTSt. Peters vs. Monmouth (NJ) at Albany, N.Y., 5 p.m. Northwestern vs. Penn St. at New York, N.Y., 6:30 p.m. Lafayette at Colgate, 7 p.m. Boston U. at Lehigh, 7 p.m. Holy Cross at Navy, 7 p.m. Siena vs. Quinnipiac at Albany, N.Y., 7 p.m. Loyola (Md.) at Bucknell, 7 p.m. Morgan St. at Delaware St., 7:30 p.m. Marist vs. Fair“ eld at Albany, N.Y., 9 p.m.SOUTHWisconsin vs. Maryland at New York, N.Y., noon Longwood vs. Radford at Asheville, N.C., 1 p.m. Gardner-Webb vs. Winthrop at Asheville, N.C., 3:30 p.m. North Florida at Florida Gulf Coast, 7 p.m. FAU at Old Dominion, 7 p.m. Charleston Southern at UNC-Asheville, 7 p.m. Wichita St. at UCF, 7 p.m. Tulsa at East Carolina, 7 p.m. Troy at Georgia St., 7:15 p.m. NC A&T at NC Central, 7:30 p.m. FIU at Charlotte, 7:30 p.m. Howard at Coppin St., 7:30 p.m. South Alabama at Georgia Southern, 7:30 p.m. Savannah St. at SC State, 7:30 p.m. Prairie View at Alcorn St., 8 p.m. Hampton at Norfolk St., 8 p.m. Virginia at Louisville, 8 p.m. UALR at Louisiana-Monroe, 8 p.m. Jacksonville at Lipscomb, 8 p.m. W. Kentucky at Middle Tennessee, 8 p.m. Marshall at UAB, 8 p.m. Bethune-Cookman at Florida A&M, 8 p.m. NC State at Georgia Tech, 8 p.m. Arkansas St. at Louisiana-Lafayette, 8:15 p.m. Jackson St. at Alabama St., 8:30 p.m. Grambling St. at Alabama A&M, 8:30 p.m. Texas Southern at Southern U., 8:30 p.m. South Florida at Memphis, 9 p.m. Cincinnati at Tulane, 9 p.m. Liberty vs. Campbell at Asheville, N.C., 9:30 p.m.MIDWESTN. Iowa vs. Evansville at St. Louis, Mo., 7 p.m. Valparaiso vs. Missouri St. at St. Louis, 9:30 p.m.SOUTHWESTUTSA at North Texas, 8 p.m. UTEP at Rice, 8 p.m. MVSU at Ark.-Pine Bluff, 8:30 p.m.FAR WESTWeber St. at Montana, 9 p.m. California at Arizona St., 9 p.m. Oregon at Washington St., 9 p.m. S. Utah at E. Washington, 9:05 p.m. Idaho St. at Montana St., 9:30 p.m. Hawaii at UC Davis, 10 p.m. Stanford at Arizona, 10 p.m. Cal Poly at UC Riverside, 10 p.m. N. Arizona at Idaho, 10 p.m. North Dakota at Sacramento St., 10:05 p.m. Oregon St. at Washington, 11 p.m. N. Colorado at Portland St., 11 p.m. Long Beach St. at UC Santa Barbara, 11 p.m.WOMENS BASKETBALL THE AP TOP 25 RESULTS/SCHEDULE Tuesdays GamesNo. 7 Texas 79, Oklahoma 66Wednesdays GameNo. 22 Belmont 88, Murray State 64Todays GamesNo. 12 Tennessee vs. Auburn at Nashville, Tenn., 7 p.m. No. 14 Missouri vs. Florida or Mississippi at Nashville, Tenn., 9:30 p.m. No. 15 Texas A&M vs. Vanderbilt or Arkansas at Nashville, Tenn., 3:30 p.m. No. 23 N.C. State vs. North Carolina or Boston College at Greensboro (N.C.) Coliseum, 11 a.m. No. 25 Mercer vs. Western Carolina at U.S. Cellular Arena, Asheville, N.C., 11 a.m.PRO HOCKEYNHLEASTERN CONFERENCEAtlantic Division GP W L OT PTS GF GA Tampa Bay 64 43 17 4 90 228 172 Toronto 66 39 20 7 85 218 185 Boston 61 38 15 8 84 199 153 Florida 60 29 25 6 64 178 195 Detroit 62 26 26 10 62 165 183 Montreal 63 24 29 10 58 160 195 Ottawa 62 21 31 10 52 168 219 Buffalo 64 20 33 11 51 153 207Metropolitan Division GP W L OT PTS GF GA Washington 64 36 21 7 79 198 191 Philadelphia 63 34 19 10 78 189 178 Pittsburgh 64 36 24 4 76 208 190 New Jersey 63 33 22 8 74 188 190 Columbus 63 32 26 5 69 168 175 Carolina 63 27 25 11 65 167 193 N.Y. Islanders 64 29 28 7 65 208 228 N.Y. Rangers 63 27 30 6 60 177 201WESTERN CONFERENCE Central Division GP W L OT PTS GF GA Nashville 62 39 14 9 87 202 160 Winnipeg 63 37 17 9 83 213 170 Minnesota 63 36 20 7 79 196 177 Dallas 63 36 23 4 76 186 164 St. Louis 64 34 26 4 72 176 172 Colorado 62 33 24 5 71 190 186 Chicago 63 27 28 8 62 178 179Paci“ c Division GP W L OT PTS GF GA Vegas 63 41 17 5 87 218 173 San Jose 64 34 21 9 77 187 178 Los Angeles 64 35 24 5 75 184 158 Anaheim 64 31 21 12 74 176 178 Calgary 64 32 23 9 73 182 187 Edmonton 63 27 32 4 58 179 209 Vancouver 63 24 32 7 55 168 204 Arizona 62 18 34 10 46 148 205 2 points for a win, 1 for OT loss. Top three teams in each division and two wild cards per conference advance to playoffsTuesdays GamesWashington 3, Ottawa 2 New Jersey 3, Pittsburgh 2 Boston 4, Carolina 3, OT Florida 3, Toronto 2, OT Nashville 6, Winnipeg 5 Minnesota 8, St. Louis 3 Dallas 2, Calgary 0 San Jose 5, Edmonton 2 Los Angeles 4, Vegas 1Wednesdays GamesBuffalo 2, Tampa Bay 1, OT Montreal 3, N.Y. Islanders 1 Detroit at St. Louis, late Calgary at Colorado, late N.Y. Rangers at Vancouver, lateTodays GamesCarolina at Philadelphia, 7 p.m. Pittsburgh at Boston, 7 p.m. New Jersey at Florida, 7:30 p.m. Tampa Bay at Dallas, 8:30 p.m. Nashville at Edmonton, 9 p.m. Minnesota at Arizona, 9 p.m. Chicago at San Jose, 10 p.m. Columbus at Los Angeles, 10:30 p.m.Fridays GamesMontreal at N.Y. Islanders, 7 p.m. New Jersey at Carolina, 7:30 p.m. Buffalo at Florida, 7:30 p.m. Detroit at Winnipeg, 8 p.m. Minnesota at Colorado, 9 p.m. N.Y. Rangers at Calgary, 9 p.m. Ottawa at Vegas, 10 p.m. Nashville at Vancouver, 10 p.m. Columbus at Anaheim, 10 p.m.CANADIENS 3, ISLANDERS 1N.Y. ISLANDERS 1 0 0 „ 1 MONTREAL 1 2 0 „ 3 First Period„1, N.Y. Islanders, Barzal 18 (Eberle, Hickey), 3:50. 2, Montreal, Byron 15 (Drouin, Lehkonen), 11:02. Penalties„Davidson, NYI, (slashing), 7:23; Danault, MTL, (slashing), 12:41. Second Period„3, Montreal, Drouin 10 (Galchenyuk, Petry), 8:29 (pp). 4, Montreal, Scherbak 2 (de la Rose, Gallagher), 13:37. Penalties„Clutterbuck, NYI, (hooking), 6:57. Third Period„None. Penalties„de la Rose, MTL, (slashing), 1:10. Shots on Goal„N.Y. Islanders 11-9-8„28. Montreal 11-10-5„26. Power -play opportunities„N.Y. Islanders 0 of 2; Montreal 1 of 2. Goalies„N.Y. Islanders, Halak 18-21-5 (26 shots-23 saves). Montreal, Niemi 4-6-2 (28-27). A„21,302 (21,288). T„2:13. Referees„Francis Charron, Brad Watson. Linesmen„Kory Nagy, Tim Nowak.SABRES 2, LIGHTNING 1, OTBUFFALO 0 0 1 1 „ 2 TAMPA BAY 1 0 0 0 „ 1 First Period„1, Tampa Bay, Conacher 7 (Girardi, Gourde), 18:03. Penalties„Conacher, TB, (hooking), 14:42. Second Period„None. Penalties„None. Third Period„2, Buffalo, Rodrigues 6 (Pominville), 11:47. Penalties„Gourde, TB, (hooking), 4:57; Falk, BUF, (slashing), 8:06; Miller, TB, (tripping), 14:53; Erne, TB, (illegal check to head), 19:40. Overtime„3, Buffalo, Pominville 10 (Ristolainen, OReilly), 1:26 (pp). Penalties„Vasilevskiy, TB, Misconduct (misconduct), 1:26. Shots on Goal„Buffalo 11-9-10-4„34. Tampa Bay 6-6-10„22. Power -play opportunities„Buffalo 1 of 4; Tampa Bay 0 of 1. Goalies„Buffalo, C.Johnson 6-10-3 (22 shots-21 saves). Tampa Bay, Vasilevskiy 37-12-3 (34-32). A„19,092 (19,092). T„2:26. Referees„Gord Dwyer, Pierre Lambert. Linesmen„Michel Cormier, Matt MacPherson.INDIVIDUAL STATISTICSThrough Feb. 27:SCORING LEADERS GP G A PTS Nikita Kucherov, TB 63 33 49 82 Evgeni Malkin, PIT 60 36 40 76 Connor McDavid, EDM 63 28 47 75 Claude Giroux, PHI 63 22 52 74 Johnny Gaudreau, CGY 64 20 53 73 Blake Wheeler, WPG 63 18 55 73 Alex Ovechkin, WAS 64 39 32 71 Steven Stamkos, TB 63 24 47 71 Anze Kopitar, LA 64 27 43 70 Phil Kessel, PIT 64 26 44 70 Nathan MacKinnon, COL 54 28 41 69 Sidney Crosby, PIT 64 21 48 69 Jakub Voracek, PHI 63 13 56 69 Taylor Hall, NJ 58 27 41 68 Mathew Barzal, NYI 63 17 49 66ECHLEastern Conference North Division GP W L OL SOL Pts GF GA Manchester 56 33 18 3 2 71 210 163 Adirondack 57 31 20 3 3 68 184 184 Reading 55 31 20 4 0 66 175 147 Wheeling 57 29 22 6 0 64 205 193 Worcester 54 24 23 4 3 55 145 161 Brampton 55 21 25 6 3 51 163 186 South Division GP W L OL SOL Pts GF GA Florida 54 36 12 2 4 78 183 135 South Carolina 52 35 11 5 1 76 160 113 Orlando 57 26 25 5 1 58 166 189 Atlanta 58 27 28 1 2 57 167 183 Jacksonville 56 21 28 4 3 49 161 190 Norfolk 57 21 30 5 1 48 173 214 Greenville 56 20 31 4 1 45 168 222 Western Conference Central Division GP W L OL SOL Pts GF GA Toledo 56 38 14 2 2 80 184 132 Fort Wayne 54 38 13 2 1 79 231 156 Cincinnati 52 29 21 2 0 60 167 157 Kalamazoo 54 27 22 3 2 59 200 196 Indy 55 27 25 2 1 57 181 189 Kansas City 56 27 27 0 2 56 151 178 Quad City 55 19 32 3 1 42 153 226 Mountain Division GP W L OL SOL Pts GF GA Colorado 55 35 14 4 2 76 198 166 Idaho 56 32 18 4 2 70 192 161 Wichita 57 29 22 4 2 64 186 185 Tulsa 56 24 22 3 7 58 170 182 Allen 55 25 24 4 2 56 176 177 Utah 56 23 23 6 4 56 178 193 Rapid City 55 20 32 2 1 43 156 205 NOTE: point for an overtime or shootout loss. Tuesdays Games Toledo 4, Indy 3 Brampton 4, Worcester 1 Fort Wayne 5, Wichita 3 Rapid City 2, Kansas City 1 Wednesdays Games Wheeling 6, Manchester 3 Utah 5, Quad City 2 Jacksonville at Florida, late South Carolina at Cincinnati, late Tulsa at Colorado,late Thursdays Games Reading at Orlando, 7 p.m. Fridays Games Adirondack at Manchester, 7 p.m. Atlanta at Norfolk, 7 p.m. Wheeling at Worcester, 7:05 p.m. South Carolina at Toledo, 7:15 p.m. Kalamazoo at Brampton, 7:15 p.m. Reading at Jacksonville, 7:30 p.m. Greenville at Florida, 7:30 p.m. Indy at Cincinnati, 7:35 p.m. Fort Wayne at Kansas City, 8:05 p.m. Utah at Quad City, 8:05 p.m. Rapid City at Allen, 8:05 p.m. Idaho at Wichita, 8:05 p.m. Tulsa at Colorado, 9:05 p.m.PRO BASEBALLSPRING TRAININGAll times EasternAMERICAN LEAGUE W L Pct. Kansas City 4 0 1.000 Boston 6 1 .857 Detroit 5 1 .833 New York 5 1 .833 Houston 5 2 .714 Chicago 4 2 .667 Cleveland 4 2 .667 Tampa Bay 4 3 .571 Minnesota 3 3 .500 Los Angeles 3 3 .500 Oakland 2 3 .400 Toronto 2 4 .333 Seattle 2 4 .333 Texas 1 3 .250 Baltimore 1 5 .167NATIONAL LEAGUE W L Pct. Milwaukee 5 1 .833 Miami 4 1 .800 Chicago 4 1 .800 San Diego 3 3 .500 St. Louis 3 3 .500 New York 3 3 .500 Arizona 3 4 .429 San Francisco 2 3 .400 Los Angeles 2 4 .333 Colorado 2 4 .333 Washington 1 4 .200 Atlanta 1 4 .200 Philadelphia 1 5 .167 Cincinnati 1 5 .167 Pittsburgh 0 4 .000(ss)-split squad games count in the standings, ties and games against non-MLB teams do notTuesdays GamesBaltimore 2, Tampa Bay 1 Detroit 11, Philadelphia 6 Miami 2, Washington 2 Pittsburgh 3, Atlanta 3 St. Louis 6, Boston (ss) 1 N.Y. Yankees 9, Toronto 8 Houston 8, N.Y. Mets 2 San Francisco 14, Arizona 12 Chicago Cubs 6, Chicago White Sox 5 Milwaukee 6, Cincinnati 3 Cleveland 16, Oakland 8 Kansas City 14, Seattle (ss) 9 Texas 4, L.A. Dodgers 4 L.A. Angels 5, Colorado 2 San Diego 11, Seattle (ss) 6 Boston (ss) 3, Minnesota 2Wednesdays GamesDetroit 9, N.Y. Yankees 6 N.Y. Mets 6, Atlanta 4 Boston 4, Pittsburgh 3 St. Louis 10, Baltimore 9 Tampa Bay 3, Minnesota (ss) 1 Miami 3, Washington 1 Minnesota (ss) 4, Houston 2 Toronto 7, Philadelphia 1 Kansas City 3, Cincinnati 2 Chicago Cubs 7, Oakland 5 San Francisco 10, Milwaukee 10 Cleveland (ss) 4, Seattle 2 Chicago White Sox 5, Texas 4 Colorado 9, Arizona 3 San Diego 10, L.A. Dodgers 5 Cleveland (ss) 15, L.A. Angels 3Todays GamesAtlanta (ss) vs. Detroit at Lakeland, Fla., 1:05 p.m. Baltimore vs. Tampa Bay at Port Charlotte, Fla., 1:05 p.m. Boston vs. Houston at West Palm Beach, Fla., 1:05 p.m. Minnesota vs. St. Louis at Jupiter, Fla., 1:05 p.m. N.Y. Yankees vs. Philadelphia at Clearwater, Fla., 1:05 p.m. Toronto vs. Pittsburgh at Bradenton, Fla., 1:05 p.m. Washington vs. Atlanta (ss) at Kissimmee, Fla., 1:05 p.m. Miami vs. N.Y. Mets at Port St. Lucie, Fla., 1:10 p.m. Chicago White Sox vs. Cincinnati at Goodyear, Ariz., 3:05 p.m. Cleveland vs. L.A. Dodgers at Glendale, Ariz., 3:05 p.m. Colorado vs. Chicago Cubs at Mesa, Ariz., 3:05 p.m. L.A. Angels vs. San Francisco at Scottsdale, Ariz., 3:05 p.m. San Diego vs. Texas (ss) at Surprise, Ariz., 3:05 p.m. Texas (ss) vs. Oakland at Mesa, Ariz., 3:05 p.m. Kansas City vs. Seattle at Peoria, Ariz., 3:10 p.m. Milwaukee vs. Arizona at Scottsdale, Ariz., 3:10 p.m.Fridays GamesAtlanta vs. N.Y. Yankees at Tampa, Fla., 1:05 p.m. Boston vs. St. Louis at Jupiter, Fla., 1:05 p.m. Miami vs. Detroit at Lakeland, Fla., 1:05 p.m. Philadelphia vs. Tampa Bay at Port Charlotte, Fla., 1:05 p.m. Pittsburgh vs. Baltimore at Sarasota, Fla., 1:05 p.m. Toronto vs. Minnesota at Fort Myers, Fla., 1:05 p.m. Washington vs. N.Y. Mets (ss) at Port St. Lucie, Fla., 1:10 p.m. Cincinnati vs. San Francisco at Scottsdale, Ariz., 3:05 p.m. L.A. Dodgers vs. Chicago White Sox at Glendale, Ariz., 3:05 p.m. Seattle vs. Milwaukee at Phoenix, 3:05 p.m. Texas vs. Cleveland at Goodyear, Ariz., 3:05 p.m. Arizona vs. Colorado at Scottsdale, Ariz., 3:10 p.m. Chicago Cubs vs. L.A. Angels at Tempe, Ariz., 3:10 p.m. Kansas City vs. San Diego at Peoria, Ariz., 3:10 p.m. N.Y. Mets (ss) vs. Houston at West Palm Beach, Fla., 6:05 p.m.GOLFUPCOMING TOURNAMENTSAll times EasternINTERNATIONAL FEDERATION OF PGA TOURS WORLD GOLF CHAMPIONSHIPS MEXICO CHAMPIONSHIPSite: Mexico City. Course: Chapultepec Golf Club. Yardage: Par: 71. Purse: $10 million. Winners share: $1.8 million. Television: Today-Friday, 2-7 p.m. (Golf Channel); Saturday, noon to 3 p.m. (Golf Channel); 3-6 p.m. (NBC); Sunday, Noon to 2 p.m. (Golf Channel); 2-6 p.m. (NBC). Defending champion: Dustin Johnson. Last World Golf Championship: Justin Rose won the HSBC Champions in Shanghai. Notes: The 65-man “ eld features the top seven players in the world. Jordan Spieth was contemplating taking the week off, and then entered at the last minute. ... Among those healthy and skipping the event are Rory McIlroy, Jason Day and Henrik Stenson. U.S. Open champion Brooks Koepka and Hideki Matsuyama remains out with a wrist injury. ... Shubhankar Sharma, the 21-year-old from India who has won twice on the European Tour this season, is playing in his “ rst World Golf Championships. ... Chapulpetec is located at nearly 7,800 feet altitude, the thinnest air this year for a PGA Tour-sanctioned event. ... Johnson has won “ ve World Golf Championships, second to the 18 won by Tiger Woods. Johnson is the only player to win all four of them. ... Players have one month to get into the top 50 or win a PGA Tour event to get into the Masters. Eighteen players in the “ eld are not yet eligible. ... Abraham Ancer is in the “ eld as the Mexican with the highest world ranking. Next World Golf Championship: Dell Technologies Match Play on March 21-15. Online: www.pgatour.com LPGA TOUR HSBC WOMENS WORLD CHAMPIONSHIPSite: Singapore. Course: Sentosa GC (Tanjong Course). Yardage: 6,718. Par: 72. Purse: $1.5 million. Winners share: $225,000. Television: Wednesday, 10:30 p.m. to 2:30 a.m. (Golf Channel); Today-Friday, midnight to 2:30 a.m. (Golf Channel); Saturday, 10:30 p.m. to 2:30 a.m. (Golf Channel). Defending champion: Inbee Park. Last week: Jessica Korda won the Honda LPGA Thailand. Race to CME Globe leaders: Jessica Korda, Jin Young Ko and Brittany Lincicome. Notes: The HSBC Womens World Championship was Inbee Parks only victory on the LPGA Tour last year. ... The “ eld features 19 or the 20 players in the womens world rankin g ... Lorena Ochoa in 2008 won the inaugural tournament. She won at 20-under 268, a tournament record that still stands. ... Park is the only two-time winner of the tournament, and one of four players who have been No. 1 to win. ... Lexi Thompson moved to No. 2 in the world with her runnerup “ nish in Thailand. This is her seventh week at No. 2 in her career. ... Fifteen-year-old Atthaya Thitikul earned a spot in the “ eld by winning the Womens Amateur Asia-Paci“ c. ... All three LPGA Tour winners are in the “ eld this week. Next tournament: Bank of Hope Founders Cup on March 15-18. Online: www.lpga.com PGA TOUR CHAMPIONS COLOGUARD CLASSICSite: Tucson, Ariz. Course: Omni Tucson National (Catalina Course). Yardage: 7,238. Par: 73. Purse: $1.7 million. Winners share: $255,000. Television: Friday, 7-9 p.m. (Golf Channel); Saturday-Sunday, 4:30-7 p.m. (Golf Channel). Defending champion: Tom Lehman. Last tournament: Joe Durant won the Chubb Classic. Schwab Cup leader: David Toms. Notes: Toms leads the money list without having won on the PGA Tour Champions. But he has “ nished in the top “ ve in all three of his events, and he has posted all nine rounds in the 60s. Dating to the Schwab Cup playoffs last year, Toms has 13 consecutive sub-70 rounds. ... Steve Stricker was runner-up last year in Tucson. ... The tournament is in its fourth year and has a new title sponsor this year. ... Bernhard Langer has gone four starts without winning. The last time Langer had a drought that long, he won the following week. He has “ nished third in Tucson each of the last two years. ... John Daly shot all three rounds in the 60s at the Chubb Classic, only the fourth time he has done that in 35 starts on the PGA Tour Champions. Next week: Toshiba Classic. Online: www.pgatour.com/champions EUROPEAN TOUR TSHWANE OPENSite: Waterkloof, South Africa Course: Pretoria CC. Yardage: 7,081. Par: 71. Purse: ZAR15 million. Television: Today-Friday, 5:30-10:30 a.m. (Golf Channel); Saturday-Sunday, 6:30-9:30 a.m. (Golf Channel). Defending champion: Dean Burmester. Last week: Eddie Pepperell won the Commercial Bank Qatar Masters. Race to Dubai leader: Shubhankar Sharma. Notes: This is the second straight year the Tshwane Open has been held opposite a World Golf Championship. ... Danny Willett is in the “ eld and will attempt to become the second Masters champion to win the Tshwane Open. Charl Schwartzel won it in 2016 when it was held the second week in February. ... Ross Fisher of England is the only player from outside South Africa to win in the tournaments “ ve-year history. ... Austin Connelly, who tied for 14th in the British Open, is in the “ eld. Also playing is Chase Koepka, the younger brother of U.S. Open champion Brooks Koepka. Next week: Hero Indian Open. Online: www.europeantour.com PGA TOUR:Last week: Justin Thomas won the Honda Classic. Next week: Valspar Championship. FedEx Cup leader: Justin Thomas. www.pgatour.com WEB.COM TOURLast tournament: Ben Taylor won the Club Colombia Championship. Next tournament: El Bosque Mexico Championship on March 8-11. Money leader: Sungjae Im. Online: www.pgatour.com/webcomAUTO RACINGUPCOMING RACESAll times EasternNASCAR MONSTER ENERGY CUP PENNZOIL 400Site: Las Vegas Schedule: Friday, practice, 2 p.m. (FS1), qualifying, 7:15 p.m., (FS1); Saturday, practice, 12 & 2:30 p.m. (FS1); Sunday, race, 3:30 p.m., FOX. Track: Las Vegas Motor Speedway (oval, 1.5 miles). Race distance: 400.5 miles, 267 laps. Last year: Defending champion Martin Truex Jr. won his “ rst race of 2017 in Las Vegas. Last week: Kevin Harvick took “ rst in Atlanta. Fast facts: Joey Logano leads the series with 89 points after two races. Ryan Blaney has 83 points, followed by Denny Hamlin, Harvick and Clint Bowyer. ...Fords hold four of the top “ ve spots in the standings and seven of the top 10. ...Jimmie Johnson has had a rough start to 2018. The seven-time champion has “ nished outside the top 25 in two straight races after “ nishing just 10th a year ago. Next race: TicketGuardian 500, March 11, ISM Raceway, Phoenix. Online: www.nascar.com NASCAR XFINITY BOYD GAMING 300Site: Las Vegas Schedule: Friday, practice, 3:05 & 5:05 p.m., (FS1); Saturday, qualifying, 1:10 p.m. (FS1), race, 4 p.m., FS1. Track: Atlanta Motor Speedway Race distance: 300 miles, 200 laps. Last year: Joey Logano led 106 laps and held off Kyle Larson and Kyle Busch. Last week: Harvick made it a sweep in Atlanta, leading 141 of 163 laps. Fast facts: Harvick has won “ ve times in the series at Atlanta „ including four times in the last six years. Harvick “ rst won there in 2009. ... John Hunter Nemechek “ nished fourth in his series debut last week. Nemechek, long a force in trucks despite occasional “ nancing woes, will run a part-time schedule this season. Hell split races with Larson. Next race: TicketGuardian 500, March 10, ISM Raceway. Online: www.nascar.com NASCAR CAMPING WORLD TRUCK STRATOSPHERE 200Site: Las Vegas Schedule: Thursday, practice, 2:05 p.m. & 4:05 p.m.; Friday, qualifying, 6:05 p.m. (FS1), race, 9 p.m., FS1. Track: Las Vegas Motor Speedway Race distance: 201 miles, 134 laps. Last year: Christopher Bell became the second driver in as many races to win from the pole. Last week: Brent Mof“ tt won his second career major NASCAR event in Atlanta. Fast facts: Mof“ tt was the Cup rookie of the year in 2015. But he hasnt had a full-time deal since then. ...Mof“ ts other win in the series came in 2016 at Michigan. ...Kyle Busch was in line for his 50th truck series win when his left rear tire fell off after a late pit stop. ... Johnny Sauter, the 2016 champion, has a 31-point lead over fellow veteran Matt Crafton. Next race: Alpha Energy Solutions 250, March 24, Martinsville Speedway, Martinsville, Virginia. Online: www.nascar.com VERIZON INDYCARLast season: Josef Newgarden won his “ rst series title for Team Penske. Next race: Firestone Grand Prix of St. Petersburg, March 11, St. Petersburg, Florida. Online: www.indycar.com FORMULA ONELast season: Lewis Hamilton won the F1 championship for the third time in four seasons. Next race: Australian Grand Prix, March 25, Melbourne. Online: www.formula1.com NHRA MELLO YELLO DRAG RACINGLast event: Steve Torrence took “ rst in Top Fuel last weekend in Arizona. Next race: GatorNationals, March 18, Gainesville Speedway, Gainesville, Florida Online: www.nhra.com OTHER RACESWORLD OF OUTLAWS: Thursday, FVP Outlaw Showdown, The Dirt Track at Las Vegas; Saturday, SoCal Showdown, Perris Auto Speedway, Perris, California.

PAGE 44

By BRYAN LEVINESports Writer FORT MYERS „ Carlos Gomez is finally expected to join the Rays this weekend after being held up by Visa issues for the last week. Were excited to see him,Ž manager Kevin Cash said. I know hes been working out and doing live BPs at home facing some (pitchers).Ž The Dominican Republic native signed with the Rays last week in whats believed to be a one-year, $4 million contract. Last year in 105 games with the Rangers, Gomez hit .255 with an .802 OPS, 17 home runs, 51 RBI and 13 stolen bases. He will likely occupy right field every day for the Rays. Cash says he expects Gomez to begin playing in games in the middle of next week once the 32-year-old is able to get settled, take a physical and get into the flow of things.INFIELD INJURIESThree of the four infielders expected to start for the Rays on opening day are taking a break over the next few days to get healthy. Shortstop Adeiny Hechavarria (hamstring), third baseman Matt Duffy (back) and second baseman / first baseman Brad Miller (toe) are all considered day-to-day with injuries that arent too serious. It gives us an opportunity to see some of these (young) guys were excited to see,Ž Cash said. Hechavarria tweaked his hamstring while fielding some ground balls during batting practice. Duffy was scratched late before Tuesdays game after he felt a spasm in his back during batting practice. Miller broke his toe after he stubbed his foot. Cash says all three injuries likely wouldnt have prevented them from playing if this were the regular season, but theyre taking precaution in the spring.LOMO SIGNS WITH TWINS Former Rays first baseman officially signed with the Minnesota Twins Wednesday morning prior to the game between his new and old teams. I think the Twins are going to be really good this year. Especially with me in the lineup,Ž Morrison said in a press conference Wednesday. If this is going to be my last year playing baseball, I just want a chance (to win). I think most player just want a chance.Ž Morrison signed a one-year deal with a club option for 2019. According to Morrison, he declined offers from other teams. The Rays were not one of the teams to reach out, says Morrison. They were open and honest with me,Ž Morrison said. Being able to establish a relationship with them, and making me feel wanted. A lot of times, its not whats offered, its how its offered and they did a good job in doing that.Ž The 30-year-old was one of the top players on the Rays in 2017 when he played in 149 games while hitting 38 home runs with a .246 average, .868 OPS, 85 RBI and 81 walks.CORE OF THE PENAlex Colome, Sergio Romo and Daniel Hudson are all expected to make their first appearances within the next couple of days. Cash says he believes all three will throw on the same day, either Friday or Saturday. Whichever day it is, newly-acquired Anthony Banda will likely pitch on the other day. RAYS 3, TWINS 1HITTER OF THE GAME C.J. Cron, Rays: The new Rays slugger was inches away from two home runs on Wednesday, getting robbed once by left “ elder Eddie Rosario and against by center “ elder Byron Buxton. PITCHER OF THE GAME Ryan Yarbrough, Rays: Yarbrough looked more consistent in his second outing of the spring. He tossed two scoreless innings, allowing just one hit and had one strike out. KEY INNING Top “ rst: The Rays wasted no time getting on the scoreboard Wednesday. Micah Johnson hit a leadoff single. He eventually came around to score on a groundout by Willy Adames. Tampa Bay never gave up the lead after that. PROSPECT WATCH Christian Arroyo, Rays: It was a three-hit day for Arroyo in just his third appearance of the spring. Arroyo had three hits in all three at-bats. THEY SAID IT Thats my guy. Thats the AWR average white righty. ƒ He has a great dad bod.Ž „Logan Morrison joking about his new Twins teammate and former Rays teammate Jake Odorizzi.Jose Alvarado, Diego Castillo, Daniel Hudson, Andrew Kittredge, Austin Pruitt, Chaz Roe and Ryne Stanek. Then there are also the nonroster invitees with an outside shot like Dustin McGowan, Vidal Nuno, Dan Runzler, Evan Scribner and Jonny Venters. The hard-throwing Alvarado appears a little more refined this year after a rookie season where he made 35 appearances. Alvarado continues to find the zone,Ž manager Kevin Cash said after Tuesdays game. Hes like a different pitcher form this time last year. We saw it at the end of the year when he came back up how special he can be when he harnesses everything.Ž Stanek, another hardthrower, could also have an inside track to make the opening day bullpen. The 25-year-old made 21 appearances last year with a 5.85 ERA. It also helps hes already on the 40-man roster. The final two spots are the hardest to fill. Do they go with someone like Pruitt, who can give the Rays length out of the bullpen on a day where one of the four starters has an off day and perhaps Andries is unavailable? Do they go with someone like Roe, who had a 1.04 ERA in nine appearances with Tampa Bay last season? Kittredge and Hudson also stand a chance if they perform well enough. Then theres also Jonny Venters, who hasnt pitched in the majors since 2012, but is finally fully healthy and competing hard for a spot. Its still too early to tell definitively, but at least weve been able to narrow down to a handful of names to look for over the next few weeks. Page 6 SP www.yoursun.com Thursday, March 1, 2018 / The SunMLB: MarlinsRAYSFrom Page 1RAYS NOTEBOOKGomez expected soon, in“ eld injuries TAMPA BAY (4-3) vs. BALTIMORE (2-4-1)WHEN: Today, 1:05 p.m. WHERE: Charlotte Sports Park, Port Charlotte SCHEDULED STARTERS: RH Jake Faria vs. LH Nestor Cortes Jr. PITCHING PROBABLES RAYS: RH Jake Faria (start), relievers TBA TWINS: Nestor Cortes Jr. (start), RH Perci Garner, RH Jeff Ferrell, RH Jesus Liranzo, RH Tim Melville, LH Joely Rodriguez, RH Jose Mesa Jr. FRIDAY: vs. Philadelphia, 1:05 p.m. SATURDAY: at Detroit, 1:05 p.m SUNDAY: at New York (AL), 1:05 p.m. MONDAY: off day. TUESDAY: vs. Boston, 1:05 p.m. SUN PHOTO BY TOM ONEILLIt was a three-hit day for Christian Ar royo in just his third appearance of the spring Wednesday. Ar royo had three hits in all three at-bats against the Twins. By DAVE CAMPBELLAssociated PressThe Minnesota Twins were all about upgrading their pitching this winter, giving both their bullpen and their rotation with a series of acquisitions. With the market moving slowly, though, there were position players still available for sensible investments. That included Logan Morrison and his 38 home runs. Morrison and the Twins finalized a $6.5 million, one-year contract Wednesday, a deal that includes a $5.5 million salary this year and an $8 million club option for 2018 with a $1 million buyout. The option would become guaranteed if he reaches 600 plate appearances this season. In the free agent market, you are trying to buy wins. You are trying to buy production,Ž Twins chief baseball officer Derek Falvey said. Ultimately we felt we could buy it at a reasonable cost on the bat side.Ž Morrison agreed to terms last weekend subject to a successful physical and was introduced during a news conference at Twins spring training headquarters in Fort Myers, Florida. The 30-year-old drove in 85 runs for the Tampa Rays last season to go with his careerbest 38 homers. His .868 OPS was higher than that of any Twins player last year. Were hopeful thats the player were getting moving forward,Ž Falvey said. His patience tested by the lack of action in free agency, Morrison, said he turned down offers from a couple of other teams before he found a fit with the Twins. The potential for postseason success on a team that reached the AL wild card game last year was one selling point. The way Falvey and the rest of the organization made him feel wanted was another one.MLB: TwinsTwins “ nalize $6.5M deal with MorrisonAP FILE PHOTOTampa Bay Rays Logan Morrison watches his home run off Baltimore Orioles relief pitcher Chris Tillman during a 2017 game in St. Petersburg. By STEVEN WINEAssociated PressMIAMI „ Season previews suggesting the Miami Marlins have an entirely new look in the outfield arent quite accurate. Yes, major league home run king Giancarlo Stanton is gone. So are Christian Yelich, Marcell Ozuna and even fourth outfielder Ichiro Suzuki. But the Red Grooms home run sculpture remains. While the Marlins have undergone a radical makeover under CEO Derek Jeter, he has yet to find a new home for the kitschy, colorful, carnivalesque sculpture nicknamed Homer. It stands beyond the center field wall at Marlins Park, the towering legacy of former owner Jeffrey Loria, and nearly as unpopular. Whats Jeters opinion of the 73-foot-tall artwork? Its big,Ž he said. Its big. Its big.Ž Does he like it? Its unique,Ž he said. Translation: He hates it. Ex-Yankees shortstops and other traditionalists tend to give the sculpture a thumbs-down. Like the Marlins, however, Homer does have a few fans. They consider the pop art very Miami, and right at home in a ballpark with garish green walls, a nightclub in left field and fish tanks behind home plate. A lot of people hate it, but I dont know why,Ž New York Mets pitcher Zack Wheeler said. Its a wild stadium, and that thing is pretty wild, so why not?Ž Marlins reliever Brad Ziegler said his kids enjoy the sculpture, which springs into motion whenever the home team homers. Theyre 2 and 3,Ž Ziegler said. They always liked seeing the Marlin go flying when Mr. Giancarlo and Mr. Christian and Mr. Marcell would hit home runs.ŽDerek Jeter may be stuck with Marlins home run sculptureAP FILE PHOTOThe Miami Marlins home run sculpture is shown during a game between the Marlins and the Colorado Rockies in Miami. SPRING TRAINING ROUNDUP Associated PressAROUND THE GRAPEFRUIT AND CACTUS LEAGUESTWINS (SS) 4, ASTROS 2: Jose Altuve went 3 for 3, George S pringer had two hits and scored a run and Alex Bregman homered for Houston. Lance McCullers Jr. started for the Astros and allowed two hits with three strikeouts in two innings. Erick Aybar had two hits and scored a run for a Minnesota split squad. TIGERS 9, YANKEES 6: Giancarlo Stanton and Aaron Judge played together for the “ rst time with the Yankees. Stanton doubled, singled and scored on a home run by Gary Sanchez. Judge went 0 for 2 as the DH in his “ rst game since shoulder surgery last November. Daniel Norris started for Detroit and retired the last four batters he faced after Sanchezs “ rst-inning homer. RED SOX 4, PIRATES 3: Xander Bogaerts hit an RBI double for Boston. The Red Sox bullpen threw 6 2/3 shutout innings. Pittsburgh starter Chad Kuhl pitched two perfect innings. Starling Marte drove in a run and scored. MARLINS 3, NATIONALS 1: Nationals star out“ elder Bryce Harper was scratched due to an ingrown toenail and likely wont play again until this weekend. Miami starter Odrisamer Despaigne threw three perfect innings and struck out four. Washington starter Tanner Roark allowed two unearned runs in two innings. CARDINALS 10, ORIOLES 9: Manny Machado hit a grand slam and singled for Baltimore. Chris Davis added a three-run shot. Yairo Munoz homered twice in the seventh inning and drove in four runs for St. Louis. The Cardinals got the 23-year-old shortstop/out“ elder in the winter trade for Stephen Piscotty. Munoz got three hits for the second straight day. METS 6, BRAVES 4: Matt Harvey allowed a run on two hits in two innings in his “ rst spring start for New York. He fanned two and walked one. Zack Wheeler, who hopes to be part of the Mets rotation, pitched the fourth and allowed a run on three hits. Atlanta starter Brandon McCarthy threw three scoreless innings. BLUE JAYS 7, PHILLIES 1: Curtis Granderson hit a three-run homer off Philadelphia starter Vince Velasquez. Aaron Altherr had a pair of singles for the Phillies. Blue Jays closer Roberto Osuna pitched a shutout fourth inning. INDIANS (SS) 15, ANGELS 3: Angels star Mike Trout went 0 for 2 in his “ rst appearance this spring. Jason Kipnis and top prospect Bobby Bradley each had two of the 23 hits by a Cleveland split squad. Angels closer Blake Parker pitched the fourth inning and surrendered three runs on four hits.

PAGE 46

BarFIEur FEEU ... ... ...q 148.71 94.75 2 126.45 -4.5 BarcFI HY FIGY ... ... ...q 185.67 139.43 1 166.38 -2.8 BarcSPVeq VQT ... ... ...q 181.89 141.27 1 173.20 +9.4 BarSelMLP ATMP 1.17e 6.0 ...q 24.37 18.91 88 19.57 -5.7 BiP Cmdty DJP ... ... ...q 24.87 21.61 574 24.49 +.3 BarcGSOil OIL ... ... ...q 7.21 4.45 1449 6.79 +3.8 BarcGsci36 GSP ... ... ...q 16.08 11.96 3 15.53 -.1 BrcEnEu n FLEU ... ... ... 180.26 114.85 6 150.58 -5.4 BiPCop JJC ... ... ...q 37.88 27.93 25 35.30 -6.0 BiPNickel JJN ... ... ...q 17.50 10.11 4 16.76 +8.9 BiPSPBWrt BWV ... ... ...q 78.99 71.50 77.75 -1.0 BiP GCrb GRN ... ... ...q 13.78 5.15 2 13.50 +32.1 BiPGbpUsd GBB ... ... ...q 37.80 31.81 35.02 -.2sBiPEurUsd ERO ... ... ...q 46.30 39.25 0 46.90 +7.5 BiP Tin JJT ... ... ...q 50.46 43.25 1 50.04 +9.0 BiPAg JJA ... ... ...q 36.70 29.85 13 32.36 +6.3 BiP Sugar SGG ... ... ...q 43.76 25.76 154 26.97 -12.7 BiP Softs JJS ... ... ...q 38.40 28.81 29.26 -8.4 BiP PrM JJP ... ... ...q 60.90 54.86 58.29 +.4 BiP Plat PGM ... ... ...q 21.50 17.86 0 20.11 +6.8 BiP Lead LD ... ... ...q 66.21 40.75 54.30 -6.9 BiP Cottn BAL ... ... ...q 56.45 43.61 2 54.54 +4.5 BrcIndiaTR INP ... ... ...q 91.98 69.65 13 83.58 -5.4 BiP Coffee JO ... ... ...q 20.46 14.46 127 14.88 -5.2 BiPGrain JJG ... ... ...q 31.12 24.11 115 26.97 +10.7 BiP Cocoa NIB ... ... ...q 27.37 21.17 76 26.74 +17.1 BiP Alum JJU ... ... ...q 19.99 16.22 18.56 -6.9 BarcBk prD BCSpD 2.03 7.6 ... 27.24 25.71 117 26.56 -.4 BiPIndMet JJM ... ... ...q 30.93 22.74 19 29.81 -2.3 BiPOpCur ICI ... ... ...q 43.42 35.77 37.01 +2.7 BiPAsnGulf PGD .11e .2 ...q 49.04 43.56 48.79 +.8 BiPGems38 JEM 3.18e 10.8 ...q 33.00 28.08 29.44 +.7 BiPNG GAZ ... ... ...q .52 .23 .23 BiPLive COW ... ... ...q 26.25 21.75 8 22.91 -3.5 BiPEngy JJE ... ... ...q 6.92 4.67 0 6.14 -2.5 BarcBk prA BCSpA 1.78 7.1 ... 25.03 24.98 25.01 BiP JpyUsd JYN ... ... ...q 51.25 47.55 51.90 +9.2 BiPAsia8 AYT 1.21e 2.7 ...q 45.31 38.77 1 44.65 +6.7 B iPInvVIX XXV ... ... ...q 45.60 37.00 37.92 -.2 BarcCAPE CAPE ... ... ...q 126.10 101.65 2 121.01 +3.9 BiPSPMLP IMLP 1.22e 6.9 ...q 21.32 16.36 17.64 -1.9 Barclay BCS .15e 1.3 ... 12.02 9.29 4018 11.75 +7.8 iPthNtGs n GAZB ... ... ... 49.19 36.56 0 37.45 -8.3 BiP SPVix XVZ ... ... ...q 27.22 17.32 19.61 -14.5 Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 29.00 16.42 238 20.64 +17.9 B iPVxST rs VXX ... ... ...q 73.60 25.59 46465 44.32 +58.7 BarcWomLd WIL ... ... ...q 70.29 59.73 0 66.02 -1.6 BaringsCp s MCI 1.20 8.1 ...q 16.36 14.70 16 14.85 -2.7 BaringsPt MPV 1.08 7.5 ...q 15.15 13.83 16 14.47 +2.6 BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 8.2 ...dd 11.12 4.99 393 7.30 -11.4 BarnesNob BKS .60 13.3 ...dd 9.75 4.40 1358 4.50 -32.8 Barnes B .56 .9 56 72.87 48.21 219 60.31 -4.7 Barnwell BRN ... ... ...dd 2.95 1.62 1 1.97 -5.3tBarrickG ABX .12 1.0 25 20.37 11.71 12719 11.52 -20.4 BasicEnS XYZ ... ... ...dd .45 BasicEn n BAS ... ... ... 38.11 14.03 531 16.18 -31.1 Baxter s BAX .64 .9 32 72.58 50.35 3590 67.79 +4.9 BaytexE g BTE ... ... ...dd 3.88 2.13 1449 2.55 -15.0 BeazerHm BZH ... ... 18 23.24 11.18 688 15.72 -18.2 BectDck BDX 2.92 1.3 90 248.39 175.66 1303 222.02 +3.7 BectDk pfA BDXA ... ... ... 63.84 54.18 315 58.50 +1.0 Belden BDC .20 .3 14 87.15 64.60 393 72.73 -5.8 Belden pfB BDCpB ... ... ... 114.45 91.47 35 99.09 -3.8 Belltrx g rs BXE ... ... 1 4.25 .99 164 1.24 -27.9 Belmond BEL ... ... ...cc 14.20 11.00 1273 11.55 -5.7 Bemis BMS 1.24f 2.8 18 50.47 40.60 417 44.09 -7.7 BenchElec BHE ... ... 21 35.80 27.05 340 30.00 +3.1 Berkley WRB .56 .8 19 74.43 62.00 363 68.38 -4.6 Berkley pfB WRBpB 1.41 5.6 ... 26.21 23.67 25 25.39 +.7 Berkly pfC WRBpC ... ... ... 27.24 24.15 6 25.64 -2.1 Berkly pfD WRBpD 1.44 5.7 ... 26.92 24.05 14 25.42 -2.0 BerkHa A BRK/A ... ... 25 326350.03 242180.00 0 310250.03 +4.3 BerkH B BRK/B ... ... 28 217.62 160.93 5302 207.20 +4.5 BerkHBcp BHLB .88f 2.4 17 40.00 32.85 259 36.75 +.4 BerryPlas BERY ... ... 21 61.71 47.19 1127 54.40 -7.3 BestBuy BBY 1.36 1.9 18 78.59 43.72 5024 72.44 +5.8 Best Inc n BSTI ... ... ... 13.25 8.08 908 9.73 +8.4 BigLots BIG 1.00 1.8 16 64.42 45.10 1443 56.20 +.1 BiglariHld BH ... ... 10 451.15 290.05 6 419.21 +1.2 BBarrett BBG ... ... ...dd 6.93 2.66 5718 4.53 -11.7 BioAmber BIOA ... ... ...dd 3.65 .16 .16 -60.0sBioRadA BIO ... ... ...cc 273.87 193.65 429 270.04 +13.1 BioRadB BIO/B ... ... 64 264.28 197.00 0 246.30 +3.4 BiohvnPh n BHVN ... ... ... 39.51 18.95 508 33.89 +25.6 BioPhrmX BPMX ... ... ...dd .90 .10 100031 .26 +131.8 BioTime BTX ... ... 3 3.62 2.10 338 2.62 +21.9 BioTime wt BTX/WS ... ... ... .65 .11 .19 +52.0 BirksGrp BGI ... ... ... 2.72 1.16 0 1.24 -4.6 BitautoH BITA ... ... 37 54.42 21.49 853 28.39 -10.7 BlkHillsCp BKH 1.78 3.5 15 72.02 50.65 616 50.79 -15.5 BlkHCp un BKHU ... ... ... 78.74 56.40 100 57.81 -12.6 BlKnight n BKI ... ... ... 53.00 42.70 1573 47.65 +7.9 BlkStMin n BSM 1.25 7.3 17 19.03 15.12 294 17.14 -4.5 BlackBerry BB ... ... 14 14.55 6.83 3068 12.14 +8.7 BlackRock BLK 11.52f 2.1 24 594.52 368.00 712 549.43 +7.0 Blrk22Gl n BGIO ... ... ... 10.20 9.40 96 9.50 -3.1 BlkBldAm BBN 1.58 7.2 ...q 23.96 21.38 159 21.83 -5.9 BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 25 14.76 +1.4 BlkCAIT BFZ .87 6.6 ...q 14.81 13.05 102 13.19 -4.3 BlkCorBd BHK .78 5.9 ...q 14.26 12.91 156 13.21 -5.9 BlkCpHiY HYT .84 8.0 ...q 11.47 10.46 524 10.56 -3.5 BlkCrdAllo BTZ .97 7.6 ...q 13.66 12.57 202 12.70 -4.7 BlkDbtStr rs DSU .82 7.1 ...q 11.86 11.23 272 11.47 -2.0 BlkEngyRs BGR 1.32 9.8 ...q 15.50 12.32 158 13.43 -5.3 BlkEnhC&I CII 1.20 7.4 ...q 17.08 14.04 160 16.17 -1.3 BlkEEqDv BDJ .56 6.1 ...q 9.65 8.03 533 9.12 -1.2 BlEnhGvIn EGF .66 5.1 ...q 14.14 12.93 11 13.05 -2.6 BlkFltRtInc FRA .81 5.6 ...q 14.80 13.70 201 14.50 +5.1 BlkFloatR BGT .70 5.1 ...q 14.79 13.40 45 13.83 -.6 BlkFL2020 BFO .37 2.6 ...q 15.20 14.24 3 14.34 -.5 BlkGlbOp BOE 1.16 9.7 ...q 13.08 9.73 368 12.00 -4.1 BlkHlthSci BME 2.40 6.8 ...q 38.00 32.81 30 35.11 -3.8 BlkIT BKT .37 6.3 ...q 6.40 5.76 132 5.91 -4.2 BlkIntlG&I BGY .59 9.4 ...q 6.85 5.61 286 6.28 -3.7 BlkIQM BKN .74a 5.4 ...q 15.75 13.62 77 13.76 -7.8 BlkLtdD BLW .95 6.2 ...q 16.30 15.10 94 15.25 -4.0 BlkLTMu BTA .65a 5.7 ...q 12.54 11.08 42 11.32 -5.7 BlkMDMB BZM .65 4.1 ...q 15.90 13.24 2 13.32 -2.2 BlkMATxE MHE .70a 5.1 ...q 15.00 12.84 2 13.62 -2.3 BlkMultSec BIT 1.40a 8.1 ...q 18.77 16.70 157 17.33 -4.5tBlkMuIntD MUI .59a 4.4 ...q 14.41 13.30 90 13.33 -4.2 BlkMuNYInt MNE .69 5.3 ...q 14.45 12.83 13 12.98 -4.6 BlkMunihCA MUC .81a 6.1 ...q 15.19 13.27 99 13.35 -6.0 BlkMunHIQ MFL .86 6.2 ...q 15.33 13.70 69 13.78 -5.7 BlMunhNYQ MHN .80a 6.3 ...q 14.58 12.69 77 12.75 -4.8 BlMunhNJQ MUJ .89a 6.6 ...q 14.96 13.31 49 13.46 -7.0 BlkMunihQ MUS .81 6.4 ...q 14.22 12.52 19 12.62 -5.7 BlkMunHQ2 MUE .82 6.4 ...q 14.33 12.75 41 12.82 -7.8 BlMunyCAQ MCA .88 6.4 ...q 15.69 13.60 106 13.69 -6.6 BlkMunyInv MYF .97 6.9 ...q 17.88 13.86 19 14.01 -5.7 BlkMunyIQ MFT .85 6.3 ...q 15.32 13.24 7 13.49 -3.2 BlkMYMIQ MIY .83 6.2 ...q 14.35 13.14 21 13.43 -4.1 BlMunyNYQ MYN .74a 6.0 ...q 13.43 12.23 48 12.33 -4.6tBlkMunyPaQ MPA .86 6.3 ...q 14.91 13.60 33 13.59 -5.3 BlMunyQlty MQY .96 6.8 ...q 16.10 14.09 48 14.17 -6.6 BlkMuniyQ3 MYI .70 5.5 ...q 14.86 12.52 141 12.70 -8.0 BlkMuniast MUA .72a 5.3 ...q 15.84 13.57 39 13.69 -8.6 Blk2018 BPK .56a 3.8 ...q 15.10 14.71 93 14.92 +1.0 BlkMu2020 BKK .54a 3.5 ...q 15.95 14.92 19 15.22 +1.5 BlkMuBdT BBK .90a 6.2 ...q 16.47 14.26 18 14.47 -4.5 BlkMuIIQ BAF .82 5.9 ...q 15.58 13.70 10 13.99 -5.5 BlkMunIIT BBF .87 6.6 ...q 15.80 13.20 12 13.21 -5.8 BlkMuIQT BYM .86 6.5 ...q 15.24 13.24 59 13.26 -6.6 BlkMuIT BFK .78 5.9 ...q 14.72 13.10 53 13.26 -5.9 BlkMuIT2 BLE .95a 7.1 ...q 15.87 13.44 57 13.56 -6.0 BlkMuTTT BTT .86a 4.0 ...q 23.62 21.05 109 21.35 -4.4 BlkMunienh MEN .73a 6.8 ...q 12.46 10.56 79 10.65 -8.7 BlkMunihld MHD 1.03a 6.6 ...q 18.25 15.48 9 15.59 -5.6 BlkMunihd2 MUH .93a 6.6 ...q 16.63 13.90 12 14.05 -4.9 BlkMunvst MVF .64a 7.0 ...q 10.02 9.15 69 9.23 -4.0 BlkMuniv2 MVT 1.00a 6.6 ...q 16.18 14.54 17 14.98 -3.0 BlkMunyAZ MZA .83 5.2 ...q 17.90 14.03 2 16.12 -.3 BlMunyldCA MYC .89a 6.4 ...q 15.72 13.80 49 13.83 -6.5 BlkMuniyld MYD .92a 6.7 ...q 15.73 13.65 52 13.73 -5.4 BlkMunyNJ MYJ .90a 6.1 ...q 17.48 14.54 29 14.75 -6.6 BlMunQlt2 MQT .80 6.6 ...q 13.91 12.02 38 12.18 -7.0 BlkNJMB BLJ .83a 6.0 ...q 16.21 13.60 6 13.85 -6.0 BlkNJIT BNJ .90a 6.3 ...q 16.35 14.05 17 14.26 -5.2 BlkNY18 BLH .31a 2.1 ...q 15.00 14.66 10 14.77 +.5tBlkNYMB BQH .74 5.5 ...q 15.65 13.42 13 13.56 -7.9 BlkNYIQT BSE .69 5.4 ...q 14.00 12.57 17 12.78 -2.9 BlkNYIT BNY .83 6.2 ...q 15.50 13.22 41 13.31 -6.9tBlkNYMu2 BFY .84 6.1 ...q 15.90 13.70 38 13.76 -7.1 BlkRsCmdy BCX .79 8.3 ...q 10.50 7.76 721 9.49 -2.9 BlkSciTch BST 1.20 3.9 ...q 31.18 19.64 130 30.74 +15.2 BlkStMT BSD .85a 6.5 ...q 15.61 12.98 26 13.05 -4.6 BlkU&Inf BUI 1.45 7.4 ...q 21.74 19.08 47 19.54 -9.6 BlkVAMB BHV .83 5.2 ...q 20.22 15.06 15.91 -7.6 BlkstFltRt BSL 1.08 6.0 ...q 18.80 17.01 38 17.88 -.7 BlkstGSOSt BGB 1.26 8.0 ...q 16.41 15.51 156 15.82 +.7 Blackstone BX 2.70e 7.9 16 37.52 28.45 7737 34.00 +6.2 BlkstnMtg BXMT 2.48 8.0 13 33.08 29.51 707 31.05 -3.5 BlkLSCrInc BGX 1.18 7.3 ...q 16.70 15.45 50 16.01 +.6 BlockHR HRB .96 3.8 13 31.80 20.50 3773 25.33 -3.4 BlonderT BDR ... ... ...dd 1.29 .38 379 .64 +5.6 BlueAprn n APRN ... ... 10 10.10 2.77 2733 2.79 -30.8 BlueCapRe BCRH 1.20 10.8 ...dd 20.20 11.00 41 11.10 -7.9 BluegVac n BXG .15p ... ... 19.89 13.00 73 19.34 +5.9 BlueLinx rs BXC ... ... 5 17.55 6.96 165 15.12 +54.9 BluerkRsd BRG 1.16 15.4 ...dd 13.77 7.02 408 7.53 -25.5 BluerkRs pf BRGpA 2.06 8.1 ... 27.00 24.90 15 25.55 -3.1 BluerkR pfD BRGpD 1.78 7.7 ... 26.25 22.79 0 22.97 -8.8 BluerkR pfC BRGpC 1.91 7.8 ... 26.50 22.48 14 24.38 -4.2 BdwlkPpl BWP .40 3.5 10 18.79 10.92 969 11.27 -12.7sBoeing BA 6.84f 1.9 38 369.89 173.75 5455 362.21 +22.8 BoiseCasc BCC .28 .7 19 45.95 25.90 923 40.30 +1.0 BonanzaCE BCEI ... ... ...dd 140.13 23.33 196 28.03 +1.6 BootBarn BOOT ... ... 20 20.31 5.90 430 17.62 +6.1 BoozAllnH BAH .76f 2.0 20 40.25 31.06 826 37.93 -.5 BorgWarn BWA .68 1.4 14 58.22 37.54 2192 49.08 -3.9 BostBeer SAM ... ... 20 202.35 128.70 221 163.05 -14.7 BostProp BXP 3.00 2.5 23 137.35 111.57 1011 118.87 -8.6 BosProp pfB BXPpB 1.31 5.3 ... 26.94 22.69 7 24.85 -1.6 BostonSci BSX ... ... 19 29.93 24.02 5561 27.26 +10.0 BldrG&IFd BIF .40a 3.6 ...q 11.84 9.17 178 11.17 +.7 BovieMed BVX ... ... ...dd 4.29 1.87 14 2.47 -5.0 BowlA BWL/A .68 4.4 43 16.64 13.43 1 15.57 +3.8sBox Inc n BOX ... ... ...dd 24.41 15.73 3051 24.06 +13.9 BoydGm BYD .20 ... 23 40.44 19.46 1432 35.38 +.9 BradyCp BRC .83 2.2 25 40.25 31.70 186 37.40 -1.3 Brandyw BDN .72f 4.6 18 18.69 15.50 2221 15.66 -13.9 BrasilAgro LND ... ... ... 4.55 3.21 0 4.19 +19.6 Braskem BAK .78e 2.7 ... 33.73 17.44 347 28.48 +8.5 BridgptEd BPI ... ... 28 15.85 5.71 162 6.67 -19.6 BrigStrat BGG .56 2.5 14 27.34 20.00 373 22.48 -11.4 BrightHrz BFAM ... ... 48 98.84 68.32 160 95.57 +1.7 BrghtSch n BEDU ... ... ... 28.18 10.79 3946 18.10 -3.1 Brinker EAT 1.52 4.4 11 45.81 29.50 1455 34.43 -11.4 Brinks BCO .60 .8 ...cc 88.10 47.30 378 73.50 -6.6 BrMySq BMY 1.60f 2.4 66 70.05 51.56 8357 66.20 +8.0 BristowGp BRS .28 1.9 ...dd 17.35 6.21 729 14.76 +9.6tBritATob s BTI 2.24e 3.8 ... 73.41 59.60 3258 59.06 -11.8 BrixmorP BRX 1.10f 7.1 10 22.37 13.74 3316 15.54 -16.7 BroadrdgF BR 1.46 1.5 31 102.20 66.49 714 100.38 +10.8tBrookdale BKD ... ... ...dd 15.66 6.57 5636 6.53 -32.7 BrkfdAs g s BAM .60f 1.5 13 44.33 35.30 1483 38.72 -11.1 BrookBus n BBU .25 .7 ... 40.01 23.82 33 34.34 -.5 BrkfDtla pf DTLAp 1.91 7.7 ... 31.31 23.62 9 24.96 -13.3 BrkGblInf INF 1.40 11.6 ...q 14.20 11.70 29 12.03 -7.0 BrkfInfra s BIP 1.88f 4.7 29 46.88 35.30 309 40.34 -10.0 BrkRlAs n RA .20p ... ... 24.39 21.06 92 22.03 -5.7 BrkfReEn BEP 1.96f 6.4 ... 36.00 28.13 112 30.86 -11.6 HeliosTR rt HTRr ... ... ... .64 sBrwnBrn BRO .60 1.1 27 53.81 41.10 612 52.64 +2.3 BrownFA s BF/A .79 1.2 40 69.08 46.19 35 68.00 +1.1sBrownFB s BF/B .79 1.1 ... 70.92 45.42 1590 69.79 +1.6 Brunswick BC .76 1.3 16 64.45 48.04 541 57.20 +3.6 Buckeye BPL 5.05 11.3 13 69.95 43.90 1029 44.80 -9.6 Buckle BKE 1.00e 4.8 12 25.11 13.50 426 21.05 -11.4 Buenavent BVN ... ... ...dd 16.26 10.87 1196 15.55 +10.4 BldBear BBW ... ... 19 11.90 7.25 172 9.10 -1.1 BungeLt BG 1.84 2.4 33 83.75 63.87 1507 75.43 +12.4 BurlStrs BURL ... ... 32 128.93 79.07 987 122.64 -.3 BylineBc n BY ... ... ... 23.65 19.02 68 23.06 +.4C -C&J Eng n CJ ... ... ... 39.13 22.99 790 24.00 -28.3 CTrkMH23 MLPC 1.19e 8.0 ...q 17.89 14.20 0 14.79 -2.9 CtrMillr n MLPE ... ... ... 26.92 21.82 24.26 +4.6 CAE Inc g CAE .36 ... ... 19.11 14.53 239 18.42 -.8 CAI Intl CAI ... ... 6 40.11 13.57 337 20.20 -28.7sCBIZ Inc CBZ ... ... 21 18.73 13.00 180 18.05 +16.8 CBL Asc CBL .80m 17.3 2 10.25 4.00 2621 4.63 -18.2 CBL pfD CBLpD 1.84 9.9 ... 24.96 17.14 88 18.55 -15.1 CBL pfE CBLpE 1.66 9.9 ... 25.08 15.44 31 16.74 -24.1 CBRE GRE IGR .60 8.1 ...q 8.05 7.14 548 7.39 -6.7sCBRE Grp CBG ... ... 18 47.51 32.30 2974 46.75 +7.9 CBS A CBS/A .72f 1.4 15 71.07 50.68 4 52.76 -11.7 CBS B CBS .72 1.4 12 70.10 50.63 3082 52.97 -10.2 CCA Inds CAW ... ... 15 3.81 2.90 2 3.10 -1.6 CF Inds s CF 1.20 2.9 ...dd 44.48 25.04 2944 41.24 -3.1 CGG rs CGG ... ... ... 8.00 3.26 21 3.70 -17.2sCGI g GIB ... ... ... 59.20 45.90 734 58.34 +7.4 CIT Grp CIT .64 1.2 51 55.23 39.48 1248 53.05 +7.8 CKE Inc CK ... ... ... CKX Lands CKX .12m 1.2 43 14.10 9.60 10.39 +2.1 CMS Eng CMS 1.43f 3.4 26 50.83 40.48 3279 42.45 -10.3 CNA Fn CNA 1.20a 2.4 15 55.62 42.34 263 51.06 -3.8 CNH Indl CNHI .12e .9 ...cc 15.65 9.36 1118 13.45 +.4 CNO Fincl CNO .36 1.6 15 26.47 19.37 1265 22.54 -8.7 CNOOC CEO 4.92e 3.5 ... 166.23 108.05 125 142.50 -.7 CNX Midst CNXM 1.25 7.2 10 24.20 15.25 132 17.41 +3.8sCNX Resc CNX .04 .2 ...dd 16.06 11.30 8865 16.07 +9.8 ConslCoal n CCR ... ... ... 16.65 13.15 15 14.25 -8.9 CONSOL n CEIX ... ... ... 41.89 19.51 302 31.69 -19.8 CPFL Eng CPL .12e .8 ... 17.69 10.63 28 14.75 +28.3 CPI Aero CVU ... ... 13 10.05 5.55 7 8.30 -7.3 CRH Med CRHM ... ... ... 9.25 1.46 36 2.90 +9.4 CRH CRH .72e 2.2 ... 39.32 32.47 810 33.10 -8.3 CsopChiA50 AFTY 2.38p ... ...q 20.51 13.45 8 18.20 +3.4 Csop ChInt CNHX ... ... ...q 31.99 25.40 29.12 Csop Csi300 HAHA ... ... ...q 36.52 26.95 33.95 +.9 CSRA n CSRA .40 1.0 19 40.84 27.38 3915 40.53 +35.5tCSS Inds CSS .80 4.3 77 30.29 18.77 61 18.41 -33.8 CTS CTS .16 .6 21 28.45 19.30 95 25.70 -.2 CURO Gp n CURO ... ... ... 17.97 13.50 84 16.76 +19.0 CVR Engy CVI 2.00 6.8 ...cc 39.70 16.75 640 29.62 -20.5 CVR Ptrs UAN .71e 20.6 ...dd 5.17 2.58 178 3.45 +5.2 CVR Rfng CVRR 1.39 ... 22 18.25 6.70 462 12.80 -22.7 CVS Health CVS 2.00 3.0 12 84.00 66.45 10800 67.73 -6.6 CWA Inco n CWAI ... ... ... 26.93 24.82 25.00 -2.2 CYS Invest CYS 1.00 15.8 6 8.98 6.25 2103 6.32 -21.3 CYSInv pfA CYSpA 1.94 7.9 ... 25.73 23.99 8 24.61 -1.6 CYSInv pfB CYSpB 1.88 7.8 ... 25.32 23.10 13 24.08 -2.8 CabGS t34 GYB .83 3.6 ... 23.75 21.75 0 22.90 -.4 CabcoJCP97 PFH 1.91 12.9 ... 18.74 11.00 8 14.77 +.1 CabAT&T34 GYC .83 3.7 ... 26.05 21.83 22.43 -.6 CableOne n CABO 7.00 1.0 37 788.00 616.06 42 680.96 -3.2 Cabot CBT 1.26 2.1 17 68.63 50.21 1017 60.18 -2.3 CabotO&G COG .24f 1.0 46 29.57 21.40 4045 24.16 -15.5 CACI CACI ... ... 14 159.40 112.10 138 149.05 +12.6 Cactus n WHD ... ... ... 25.75 19.18 537 24.61 +21.5 CadencB n CADE .13 .5 ... 29.05 20.00 348 27.42 +1.1 CaledoMn n CMCL .28 3.9 ... 7.96 5.17 2 7.20 -2.6 Caleres CAL .28 1.0 14 34.34 22.39 326 28.01 -16.3 Calgon CCC .20 .9 ...cc 22.10 12.00 542 21.25 -.2 CalifRes rs CRC ... ... ...dd 25.06 6.47 4178 14.11 -27.4 CalifWtr CWT .75f 2.0 28 46.15 32.75 267 37.95 -16.3 Calix CALX ... ... ...dd 7.40 4.65 254 6.55 +10.1 CallGolf ELY .04 .3 33 16.07 10.41 751 15.48 +11.1 CallonPet CPE ... ... 33 13.92 9.34 4624 10.57 -13.0 Callon pfA CPEpA 5.00 9.7 ... 53.65 47.11 3 51.37 +.2 Calpine CPN ... ... ...dd 15.25 9.30 3783 15.22 +.6 CambrE rs CEI ... ... ...dd .77 .08 16047 .09 -28.7 Cambrex CBM ... ... 20 62.95 42.55 280 51.95 +8.2 CambriaYld SYLD 1.42e 1.6 ...q 41.00 32.87 12 38.27 -.3 CambFgnY FYLD 1.85e 5.5 ...q 27.94 21.86 0 26.59 +.8 CambGblV GVAL .54e 2.0 ...q 28.50 21.44 25 26.58 +3.8 CamGblMo GMOM .53e 1.9 ...q 29.42 23.84 10 27.86 +1.7 CambGlAss GAA .55e 2.0 ... 28.60 24.83 4 27.56 +.3 CambrEmS EYLD ... ... ... 38.25 28.15 1 36.37 +4.8 CambSovHi SOVB .50e ... ... 28.65 CambEq n CCOR ... ... ... 26.18 24.47 4 25.18 -2.5 CambTail n TAIL ... ... ... 25.57 21.44 9 21.86 -3.3 CamValMom VAMO ... ... ...q 28.07 22.55 32 24.35 -2.4 CamdenPT CPT 3.08f 3.9 21 96.39 78.38 1113 79.71 -13.4 Cameco g CCJ .40 ... ... 11.91 7.68 1391 8.82 -4.4 CampSp CPB 1.40 3.3 14 59.61 42.82 4529 43.05 -10.5 CampWrl n CWH .54 1.3 ... 47.62 26.30 1379 41.80 -6.6 Can-Fite CANF ... ... ... 2.75 1.24 109 1.88 +27.0 CdaGoose n GOOS ... ... ... 38.25 15.20 866 31.63 +.2 CIBC g CM 5.32f ... 10 100.01 77.20 501 91.25 -6.3 CdnNR gs CNI 1.33 ... ... 85.73 71.02 2067 77.37 -6.2 CdnNRs gs CNQ .82 ... ... 37.63 27.52 2930 31.46 -11.9 CP Rwy g CP 1.87 ... ... 188.80 143.20 607 178.63 -2.3 CannaeHl n CNNE ... ... ... 18.71 16.16 249 18.38 +7.9 Canon CAJ ... ... ... 40.67 29.05 414 38.12 +1.9sCantelMed CMD .14e .1 76 119.73 69.21 176 116.31 +13.1 CapOne COF 1.60 1.6 28 106.50 76.05 1509 97.93 -1.7 CapOne wt COF/WS ... ... ... 63.91 35.50 62.00 +6.9 CapOne pfC COFpC 1.56 6.0 ... 26.79 25.13 44 25.87 -1.2 CapOne pfD COFpD 1.68 6.3 ... 27.88 25.82 37 26.47 -1.3 CapOne pfF COFpF 1.55 5.8 ... 27.74 25.03 51 26.57 -1.7 CapOne pfB COFpP 1.50 5.9 ... 25.88 24.72 149 25.27 -.2 CpOne pf H COFpH ... ... ... 27.19 24.72 50 26.20 -2.7 CapOne pfG COFpG ... ... ... 25.55 21.79 66 24.38 -2.6 CapSenL CSU ... ... ...dd 16.72 10.35 625 11.79 -12.6 CapInv n CIC ... ... ... 10.10 9.60 0 9.67 -.1 CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .95 11.4 12 11.41 8.17 973 8.35 -3.5 Capstd pfE CMOpE 1.88 7.5 ... 25.85 24.12 9 25.13 -.9 CarboCer CRR ... ... ...dd 13.70 5.83 987 6.80 -33.2 CardnlHlth CAH 1.85 2.7 17 84.88 54.66 1947 69.21 +13.0 Care.com CRCM ... ... ...cc 20.88 9.42 358 17.88 -.9 Carlisle CSL 1.48 1.4 18 119.21 92.09 571 102.91 -9.5 CarMax KMX ... ... 17 77.64 54.29 1815 61.92 -3.4 Carnival CCL 1.80 2.7 18 72.70 55.07 3182 66.91 +.8 CarnUK CUK 1.80f 2.7 ... 72.29 54.23 281 66.70 +.6 CarpTech CRS .72 1.4 39 54.61 34.24 601 50.94 -.1 CarrSrv CSV .30f 1.1 24 28.96 23.15 62 27.22 +5.9 Cars.cm CARS ... ... ... 32.28 20.94 810 27.39 -5.0 Carters CRI 1.80f 1.5 19 129.00 79.76 1200 116.68 -.7 Carvana A n CVNA ... ... ... 24.89 8.14 526 20.04 +4.8 CastleBr ROX ... ... ...dd 2.22 .92 374 1.17 -4.1 CastlightH CSLT ... ... ...dd 4.75 3.10 226 3.55 -5.3 Catalent CTLT ... ... 72 47.87 27.48 554 41.75 +1.6 CatchMTim CTT .54 4.1 ...dd 13.47 10.48 339 13.08 -.4 Caterpillar CAT 3.12 2.0 27 173.19 90.34 7290 154.63 -1.9 CatoCp CATO 1.32 11.6 25 23.63 10.76 266 11.36 -28.6 CedarF FUN 3.56 5.3 17 72.56 59.66 97 66.81 +2.8 CedarRlty CDR .20 5.0 10 6.29 3.95 356 3.97 -34.7 CedarR pfB CDRpB 1.81 7.4 ... 26.06 23.73 7 24.36 -3.6tCedrRT pfC CDRpC 1.63 7.5 ... 25.39 21.64 39 21.66 -13.5 CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8 Cel-Sci rs CVM ... ... ... 3.93 1.46 32 1.79 -5.3 Celadon CGI .08 2.1 19 9.10 1.30 647 3.85 -39.8 Celanese CE 1.84 1.8 13 114.00 83.34 511 100.86 -5.8 Celestic g CLS ... ... 9 14.74 9.79 420 10.88 +3.8 Cellcom CEL ... ... 9 10.91 7.84 24 8.17 -19.9 Cementos CPAC .50e 4.1 ... 13.49 9.62 7 12.06 -2.7tCemex CX .29t ... ... 10.37 6.68 13611 6.55 -12.7 Cemig pf CIG .08e 3.2 ... 3.84 1.89 5658 2.50 +21.4 Cemig CIG/C .08e 3.7 ... 4.35 1.81 0 2.18 +17.8 CenovusE CVE .20 ... 6 13.32 6.76 2890 7.30 -20.0 Centene s CNC ... ... 19 112.42 65.03 996 101.42 +.5 CC MLPInf CEN 1.25 13.3 ...q 13.22 8.80 527 9.40 -5.6 CenterPnt CNP 1.11f 4.1 19 30.45 25.84 5170 27.05 -4.6 CentElBr B EBR/B ... ... ... 9.06 4.60 113 8.44 +24.3 CentElecBr EBR ... ... ... 7.86 3.49 361 7.51 +31.8 CnEurRusT CEE .49e 1.8 ...q 28.32 19.74 13 26.51 +8.7 CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7 CenPacFn CPF .76f 2.7 18 33.55 27.34 198 27.87 -6.6 CentSecur CET 1.78e .7 ...q 29.00 23.29 16 27.19 -.8 CentrusEn LEU ... ... ...dd 6.45 3.30 4 3.56 -11.1 CentCmtys CCS ... ... 15 36.00 21.90 399 29.75 -4.3 CntryLink CTL 2.16 12.2 8 27.61 13.16 16506 17.67 +5.9 Cervecer CCU .35e 1.3 ... 30.35 22.93 121 27.86 -5.8 ChannAdv ECOM ... ... ...dd 12.65 8.30 104 8.85 -1.7 ChRvLab CRL ... ... 21 119.05 86.25 414 106.61 -2.6 ChaseCorp CCF .80f .8 24 129.55 83.35 12 104.00 -13.7 ChathLTr CLDT 1.32 7.3 25 23.91 18.06 658 18.19 -20.1 CheetahM CMCM ... ... ... 18.18 7.54 818 14.22 +17.7 Chegg CHGG ... ... ...dd 20.78 7.81 1026 19.91 +22.0 Chemed CHE 1.12 .4 45 275.83 178.44 102 259.63 +6.8 Chemours n CC .68f 1.4 12 58.08 32.31 2248 47.51 -5.1 CheniereEn LNG ... ... ...dd 60.22 40.36 2533 52.57 -2.4 ChenEnLP CQP 2.00f 6.8 ...dd 33.47 26.41 160 29.46 -.6 ChenEnHld CQH 2.04f 7.6 53 29.73 22.32 955 26.89 -2.9 CherHMtg CHMI 1.96 12.2 5 19.43 16.01 96 16.12 -10.4 ChrHMt pfA CHMIpA 2.05 8.2 ... 25.89 24.47 5 25.11 -2.7 ChesEng CHK ... ... 5 6.59 2.53 53303 2.82 -28.8 ChesEn pfD CHKpD 4.50 8.8 ... 62.00 45.99 7 51.00 +2.6 ChesGranW CHKR .32e 18.0 1 3.00 1.75 81 1.75 -5.4 ChespkLdg CHSP 1.60 6.2 27 29.36 22.55 447 25.86 -4.5 ChespkUtil CPK 1.30 2.0 25 86.35 66.25 55 66.65 -15.1 Chevron CVX 4.48f 4.0 50 133.88 102.55 7419 111.92 -10.6 ChicB&I CBI .28 1.6 ...dd 32.20 9.55 1786 17.46 +8.2 ChiRivet CVR .84f 2.5 19 43.70 26.50 4 33.00 +3.8 Chicos CHS .33 3.3 14 14.60 6.96 6628 10.04 +13.8 Chimera rs CIM 2.00 11.9 7 20.90 15.77 2791 16.76 -9.3 Chimer pfA CIMpA 2.00 8.0 ... 26.74 24.51 16 25.14 -2.6 Chimer pfB CIMpB 2.00 7.9 ... 26.47 24.41 23 25.44 -1.4 ChiCBlood CO ... ... 31 14.95 5.06 320 10.49 +5.4 ChinaDEd DL .45e ... 11 11.40 6.61 11 9.41 +1.5 ChinaEAir CEA ... ... ... 45.33 24.44 14 42.31 +17.1 ChinaFd CHN .54e 2.4 ...q 24.76 15.96 19 22.41 +3.5 ChinaGreen CGA .10e 7.3 2 2.11 1.19 87 1.37 +10.5 ChinaLife s LFC .14e 1.0 ... 17.85 14.31 412 14.66 -6.1tChinaMble CHL 3.50e 7.5 ... 58.83 46.83 740 46.49 -8.0 ChiNBorun BORN ... ... 3 1.74 .97 6 1.46 +16.2 ChOnlEd n COE ... ... ... 22.36 9.25 41 9.86 -21.1 ChinaPet SNP 3.73e 4.7 ... 89.68 69.60 157 79.10 +7.8 ChinaPhH CPHI ... ... ...dd 1.45 .14 610 .38 +114.8 ChinRap n XRF ... ... ... 12.86 4.40 218 4.67 -18.4 ChinaSoAir ZNH .64e 1.0 ... 70.52 30.41 49 66.11 +27.6tChinaTel CHA 1.21e 2.8 ... 53.78 43.68 72 43.41 -8.6 ChinaUni CHU ... ... ... 16.55 12.01 173 12.76 -5.7 ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9 ChinaYuch CYD .90e 4.0 8 27.98 15.83 88 22.41 -6.6 ChinZenix ZX ... ... ...dd 2.31 .86 209 1.09 -10.4 Chipotle CMG ... ... ...cc 499.00 247.52 912 318.41 +10.2 ChoiceHtls CHH .86 1.1 39 83.65 59.60 196 79.15 +2.0 ChrisBnk CBK ... ... ...dd 1.62 1.04 41 1.14 -10.2 ChubbLtd CB 2.92e 2.1 19 157.50 133.82 1315 141.92 -2.9 ChungTel CHT 1.29e 3.5 ... 37.68 32.90 53 37.01 +4.4 ChurchDwt s CHD .87f 1.8 ... 54.18 43.21 2482 49.19 -2.0 CienaCorp CIEN ... ... 24 27.98 19.40 2908 23.17 +10.7 Cigna CI .04 ... 19 227.13 143.85 2075 195.89 -3.5 Cimarex XEC .64f .7 21 130.16 89.49 1245 96.09 -21.2 CincB pfB CBBpB 3.38 6.9 ... 52.37 48.91 5 49.25 -3.4 CinciBell rs CBB ... ... 70 22.20 14.00 1016 16.15 -22.5 Cinemark CNK 1.28f 3.0 19 44.84 32.03 2144 42.56 +22.2 CinerRes CINR 2.27 8.2 14 29.75 22.61 10 27.67 +10.2 Circor CIR .15 .3 26 68.76 42.25 236 47.00 -3.5 Cision CISN ... ... ... 13.68 9.90 165 12.04 +1.4 CapAcIII wt CISNW ... ... ... 2.01 1.40 1.88 CitGBP Dl n UGBP ... ... ... 32.62 26.15 29.26 +10.5 CitCHF Dl n UCHF ... ... ... 32.08 26.21 30.80 +16.1 Citi GBP n DGBP ... ... ... 21.62 19.08 20.52 -3.8 CitEUR Dl n UEUR ... ... ... 31.62 26.61 1 28.26 +2.5 Citi EUR n DEUR ... ... ... 24.13 18.78 2 21.47 -6.4 Citi AUD n DAUD ... ... ... 22.21 18.62 0 21.95 +9.8 CitAUD Dl n UAUD ... ... ... 32.65 26.71 29.78 +11.5 Citi JPY n DJPY ... ... ... 22.83 19.19 1 19.60 -14.1 CitJPY Dl n UJPY ... ... ... 32.07 27.65 0 30.91 +5.7 Citi CHF n DCHF ... ... ... 23.58 19.08 1 20.72 -12.1 CitiStratDv DIVC ... ... ...q 37.34 30.51 36.15 +3.3 Citigp pfN CpN 1.97 7.2 ... 27.81 25.85 527 27.23 -.9 CgpVelLCrd UWT ... ... ... 32.96 10.01 3277 26.03 +6.2 CgpVelICrd DWT ... ... ... 44.68 10.27 7992 12.43 -11.5 Citigroup C 1.28 1.7 14 80.70 56.55 19260 75.49 +1.5 Citigp wtA C/WS/A ... ... ... .20 .06 .12 +23.0 Citigrp pfC CpC 1.45 5.7 ... 26.16 24.70 28 25.45 Citigp pfJ CpJ 1.78 6.2 ... 30.45 27.59 402 28.50 -1.2 Citigp pfK CpK 1.72 6.2 ... 31.60 27.09 138 27.94 -2.1 Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3 Citigrp pfS CpS 1.58 6.0 ... 27.40 25.29 45 26.44 -1.8 Citigrp pfL CpL 1.72 6.6 ... 28.02 25.72 29 26.18 -1.4 CitizFincl CFG .52 1.2 18 48.23 31.51 8099 43.49 +3.6 CitizInc CIA ... ... ...cc 9.04 5.86 150 6.85 -6.8tCityOffce g CIO .94 ... 17 13.93 10.13 365 10.04 -22.8 CityOff pfA CIOpA 1.66 6.8 ... 26.47 23.65 2 24.35 -3.3 Civeo CVEO ... ... ...dd 3.81 1.57 926 3.55 +30.0 CivitasSolu CIVI ... ... 25 19.90 11.15 149 13.00 -24.0 ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 8.9 ...q 17.55 15.18 12 16.00 -3.9tCleanHarb CLH ... ... ...cc 61.62 47.95 728 49.93 -7.9 ClearChan CCO ... ... ...dd 6.35 3.35 52 4.80 +4.3 ClrBrEnTR CTR 1.35e 12.0 ...q 14.00 10.38 117 11.25 -3.2 ClrLgCap n LRGE ... ... ... 31.89 26.78 0 30.44 +3.6 ClrbrgMLP CBA .80m 10.5 ...q 10.08 6.94 225 7.60 -8.2 ClearEnFd CEM 1.76f 12.3 ...q 17.36 12.10 179 14.29 -6.4 ClrbEOpFd EMO 1.47e 13.6 ...q 13.87 9.92 121 10.78 -8.6 ClearwPpr CLW ... ... 18 58.00 33.80 152 37.60 -17.2 ClevCliffs CLF ... ... 5 10.08 5.56 8560 7.03 -2.5 ClipRlty n CLPR .38 ... ... 13.92 7.64 34 8.90 -10.9 Clorox CLX 3.84f 3.0 21 150.40 124.09 1408 129.08 -13.2 CloudPeak CLD ... ... ...dd 5.70 2.78 1489 3.29 -26.1 Cloudera n CLDR ... ... ... 23.35 14.50 681 19.05 +15.3 CloughGA GLV 1.44 11.1 ...q 14.39 12.78 19 13.02 -2.4 CloughGEq GLQ 1.38 10.3 ...q 14.39 11.99 25 13.44 +.5 ClghGlbOp GLO 1.20 10.9 ...q 11.67 9.85 203 11.01 +1.2 CCFemsa KOF 1.75e 2.6 ... 91.85 65.91 104 67.42 -3.2 CocaCola KO 1.56f 3.6 80 48.62 41.74 11903 43.22 -5.8 CocaCEur n CCE 1.04f 2.7 ... 44.75 34.71 1262 38.02 -4.6 Coeur CDE ... ... 96 10.24 6.71 3288 7.65 +2.0 TigerM wt IDI/WS ... ... ... .07 Cohen n COHN ... ... ... 11.99 7.50 10.53 +31.3 CohSClosed FOF 1.04 8.2 ...q 13.52 11.60 80 12.61 -5.3 CohStGlbI INB 1.12 11.9 ...q 10.44 8.84 74 9.45 -4.4 Cohen&Str CNS 1.12 2.8 20 47.83 36.29 170 40.00 -15.4 CohStInfra UTF 1.60 7.4 ...q 24.61 20.61 430 21.50 -10.4 C&SLtDP&I LDP 1.87 7.4 ...q 27.25 24.66 70 25.14 -3.6 C&SIncEgy MIE 1.32 13.4 ...q 11.67 8.87 127 9.84 -4.0 CohStQIR RQI .96 8.5 ...q 13.19 10.55 640 11.31 -10.6 CohStRE RNP 1.48 7.9 ...q 21.98 17.91 266 18.65 -12.3 CohStSelPf PSF 2.06a 7.8 ...q 29.16 25.72 33 26.42 -6.4 CohenStTR RFI .96a 8.0 ...q 13.03 11.50 71 11.95 -6.4 Colfax CFX ... ... 24 43.29 31.50 1295 31.79 -19.8 ColgPalm CL 1.60 2.3 24 77.91 68.19 3765 68.97 -8.6tColNrthS n CLNS ... ... ... 14.74 7.84 8451 7.78 -31.8 ColNrth pfB CLNSpB 2.06 8.2 ... 25.76 24.53 13 25.01 -1.6 ColNrth pfD CLNSpD 2.13 8.4 ... 26.50 24.67 3 25.35 -.8 ColNrth pfE CLNSpE 2.19 8.5 ... 27.52 25.05 8 25.86 -2.7 ColNrth pfG CLNSpG 1.88 7.7 ... 27.25 22.76 5 24.50 -2.6 ColNrth pfJ CLNSpJ ... ... ... 24.84 21.75 246 23.73 -3.4 ColNrth pfI CLNSpI 1.79 7.5 ... 25.94 21.81 100 23.90 -5.1 ColNrth pfH CLNSpH 1.78 7.5 ... 26.00 21.61 34 23.83 -4.7 Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 0 30.43 +.9 Col SusInt n ESGN ... ... ... 32.31 26.89 2 30.00 -1.8 Col SusUS n ESGS ... ... ... 32.51 28.50 0 29.84 +.8 ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7 Col Bey BBRC .27e 1.3 ...q 20.47 15.36 2 19.61 +6.4 ColEmxChi XCEM ... ... ...q 30.22 24.00 3 28.26 +2.1 ColQualDv HILO .99e 6.1 ...q 17.10 13.23 16.30 +2.6 Col EMCns ECON .30e 1.1 ...q 29.87 23.76 126 27.46 -2.4 Col IndiaC INCO .03p ... ...q 51.06 36.08 8 46.09 -7.1 Col IndiaInf INXX .04e .3 ...q 16.79 12.11 15 14.66 -7.6 Col IndSC SCIN .08e .4 ...q 25.98 16.87 2 21.59 -7.9 ColumbPT CXP .80 3.8 12 23.31 20.01 1022 20.83 -9.2 ColSelTec STK .58a 2.6 ...q 24.58 19.97 54 22.28 +.1 Comcst29 CCZ 1.58e 2.7 ... 64.00 46.26 57.67 -8.2 Comerica CMA 1.20f 1.2 21 101.73 64.04 1812 97.22 +12.0 Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3 ComfrtS FIX .30 .7 26 44.80 31.90 324 41.05 -6.0 ComndSec MOC ... ... ...dd 3.43 2.41 1 3.24 +5.5 CmclMtls CMC .48 2.0 28 26.72 17.05 970 24.30 +14.0 CmtyBkSy CBU 1.36 2.6 16 58.98 48.89 173 53.31 -.8 CmtyHlt CYH ... ... ...dd 10.51 3.85 8331 5.12 +20.2 CmtyHcT n CHCT 1.59f 6.8 87 30.64 22.20 123 23.54 -16.2 CBD-Pao CBD .08e .4 ... 25.90 16.93 962 21.10 -10.5 CompDivHd CODI 1.44 8.6 ...dd 18.35 15.90 136 16.70 -1.5 ComDivH pf CODIpA 1.81 7.6 ... 25.75 23.16 20 23.81 -3.4 CompssMn CMP 2.88 4.8 21 76.65 59.72 444 60.30 -16.5 Compx CIX .20 1.5 14 16.63 12.50 1 13.65 +2.6 ComstkM rs LODE ... ... ... 1.34 .21 210 .31 -20.5 ComstkRs rs CRK ... ... ...dd 10.72 4.01 527 6.84 -19.1 ConAgra CAG .85 2.4 20 41.65 32.16 2479 36.13 -4.1 ConchoRes CXO ... ... 23 162.91 106.73 1195 150.80 +.4 ConcdMed CCM .99e ... 26 4.87 2.46 0 2.62 -21.3 CondHos rs CDOR .78e 7.7 ...dd 11.25 8.13 8 10.19 +2.4 Conduent n CNDT ... ... ... 19.07 14.95 2766 18.90 +17.0 ConocoPhil COP 1.14f 2.1 43 61.31 42.27 5846 54.31 -1.1 ConEd ED 2.86f 3.8 15 89.70 74.57 1799 74.89 -11.8 CnsTom CTO .20f .3 8 67.58 49.73 17 61.93 -2.5 ConstellA STZ 2.08 1.0 24 229.50 155.11 1313 215.48 -5.7 ConstellB STZ/B 1.12 .5 26 229.27 156.97 219.04 -3.7 Constellm CSTM ... ... ... 14.10 5.35 2231 11.60 +4.0 CnE pfB CMSpB 4.50 4.4 ... 105.95 101.10 0 103.25 -.7 ContainStr TCS ... ... 9 6.37 3.53 423 5.05 +6.5 Contango MCF ... ... ...dd 8.19 2.22 334 2.90 -38.4 ContlBldg CBPX ... ... 19 31.00 21.00 299 27.20 -3.4 ContMatls CUO ... ... 23 28.65 16.80 1 19.40 +2.1 ContlRescs CLR ... ... 91 58.89 29.08 2845 47.51 -10.3 Cnvrgys CVG .40 1.7 16 26.66 20.15 794 23.21 -1.2 CooperCo COO .06 ... 26 256.39 191.64 319 230.52 +5.8tCooperTire CTB .42 1.3 18 44.50 31.55 996 31.35 -11.3 CooperStd CPS ... ... 13 135.00 95.33 172 121.84 -.5 CopaHold CPA 3.48f 2.6 16 141.34 104.59 177 135.97 +1.4 Copel ELP .26e 3.3 ... 11.43 6.70 396 7.85 +2.9 CoreLabs CLB 2.20 2.1 57 121.39 86.55 769 102.96 -6.0 CoreMold CMT .05 ... 11 24.50 15.30 11 18.20 -16.1 Corecivic CXW 1.72f 8.3 12 35.10 19.59 1709 20.79 -7.6 CoreLogic CLGX ... ... 21 49.30 38.49 852 45.50 -1.5 CorEn pfA CORRpA 1.84 7.3 ... 26.93 24.60 5 25.13 -2.4 CorEnInf rs CORR 3.00 8.4 15q 39.42 31.45 59 35.87 -6.1 CoreSite COR 3.92f 4.2 35 120.85 85.73 386 93.85 -17.6 Corindus n CVRS ... ... ...dd 2.25 .66 459 1.00 -1.0 CorMedix CRMD ... ... ...dd 2.25 .27 1190 .29 -42.2 CrnstTotR CRF 3.35 21.8 ...q 16.98 13.62 145 15.40 +.8 CrnrstnStr CLM 3.40 22.0 ...q 17.21 13.10 320 15.47 Corning GLW .72f 2.5 18 35.10 26.32 6947 29.08 -9.1 CpBT JCP JBN 1.75 13.1 ... 17.13 9.92 5 13.37 +6.4 CorpCapT n CCT .40p ... ... 19.00 14.43 795 15.51 -2.9 CorpOffP OFC 1.10 4.4 13 36.03 24.78 1003 24.96 -14.5 Cort1Aon27 KTN 2.05 6.6 ... 35.11 30.51 1 31.28 -4.4 CortsJCP97 KTP 1.91 12.4 ... 18.95 11.06 32 15.40 +7.9 CortsJCP JBR 1.75 13.2 ... 17.05 9.82 10 13.25 +6.1 CortsPE KTH 2.00 6.5 ... 34.27 30.26 1 30.94 -4.3 Cosan Ltd CZZ .26e 2.3 ... 11.89 5.63 2647 11.22 +15.7 Costamre CMRE .40 6.9 ... 8.18 5.45 1191 5.79 +.3 Costam pfB CMREpB 1.91 8.0 ... 27.43 20.76 5 23.97 -4.2 Costmr pfC CMREpC 2.13 8.7 ... 26.24 22.10 7 24.40 -4.1 Costam pfD CMREpD 2.19 8.7 ... 26.89 22.60 28 25.13 -2.7 Cotiviti n COTV ... ... ... 45.97 30.84 807 33.51 +4.0 Cott Cp COT .24 1.6 ... 17.78 10.75 1050 14.55 -12.7 Coty COTY .50 2.6 ... 21.68 14.24 3943 19.32 -2.9 Cntwd pfB CFCpB 1.75 6.7 ... 26.77 25.42 79 26.03 -1.5 CousPrp CUZ .24 2.9 13 9.63 7.81 3642 8.34 -9.8 CovantaH CVA 1.00 6.7 ...dd 17.30 13.00 1119 14.95 -11.5 CovrAll n COVR ... ... ... Crane CR 1.40f 1.5 32 102.65 70.56 241 92.31 +3.5 CrwfdA CRD/A .28 3.4 58 9.95 6.78 20 8.14 -4.2 CrwfdB CRD/B .20 2.2 64 12.40 8.22 18 8.97 -6.8 Credicp BAP 8.57e 4.0 ... 237.99 150.71 759 216.45 +4.3 CS EnEur50 FIEU ... ... ...q 153.69 97.80 132.55 -3.4 CS FILgCG FLGE ... ... ...q 264.50 154.83 7 247.60 +8.6 CS LgSh n CSLS ... ... ... 27.99 26.49 27.99 CrSuisInco CIK .26 8.2 ...q 3.50 3.19 118 3.22 -2.7 CS InvBr n DBRT ... ... ... 85.47 42.67 45.74 -8.7 CS LgBrnt n UBRT ... ... ... 206.33 115.89 145.09 -18.7 CS MthlMtg REML ... ... ... 33.50 22.00 13 23.44 -23.4 CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 235.30 49.72 62.90 -13.5 CS CrdeOil OIIL ... ... ... 39.08 25.46 1 37.16 +5.6 CS MAsHi MLTI 1.30e ... ... 29.66 27.03 27.24 -2.7 CS SP mlp MLPO 1.12e 8.0 ... 17.25 14.06 0 14.03 -1.7 CredSuiss CS 1.22e 6.6 ... 19.98 13.28 2321 18.36 +2.9 CrSuiHiY DHY .29 10.7 ...q 2.91 2.51 109 2.69 -5.3 CrescPtE g CPG .28 3.9 12 11.45 6.42 1558 7.22 -5.2 CrestEq rs CEQP 2.40 9.0 ...dd 29.25 20.00 172 26.75 +3.7 InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.51 10.7 45 29.80 21.31 83 23.51 -1.0 CrosTim CRT .97e 6.4 15 16.60 14.09 12 15.18 +3.3 CrwnCstle CCI 4.20f 3.8 ...cc 114.97 88.71 3381 110.06 -.9 CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1028.17 17 1111 .81 -1.8tCrownHold CCK ... ... 19 62.27 50.14 1946 49.84 -11.4 Cryolife CRY .12 .6 45 24.00 14.03 122 18.95 -1.0 CrystalRk CRVP ... ... ...dd 1.24 .69 8 .97 +16.3 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Thursday, March 1, 2018

PAGE 47

CubeSmart CUBE 1.20 4.5 21 29.79 22.83 1585 26.81 -7.3 Cubic CUB .27 .4 ...dd 64.95 39.58 203 61.40 +4.2 CullenFr CFR 2.28 2.2 19 109.36 81.09 259 103.99 +9.9 CullnF pfA CFRpA 1.34 5.4 ... 25.96 24.11 4 24.63 -2.0 Culp Inc CULP .36f 1.3 14 34.05 26.15 27 27.80 -17.0 Cummins CMI 4.32 2.6 47 194.18 143.83 1748 168.17 -4.8 CurEuro FXE ... ... ...q 120.65 102.18 158 117.41 +1.6 CurAstla FXA .50 .6 ...q 81.36 73.37 24 77.68 -.5 CurBrit FXB ... ... ...q 139.08 118.33 50 133.74 +1.9 CurrCda FXC .03e ... ...q 81.49 71.70 49 76.88 -2.1 CurrChina FXCH ... ... ... 78.35 70.74 1 77.53 +3.4 CurJpn FXY ... ... ...q 90.52 83.54 233 89.94 +5.6 CurSwed FXS ... ... ...q 121.32 106.08 0 115.77 -.4 CurSwiss FXF ... ... ...q 102.27 93.67 10 99.72 +3.0 CurShSinga FXSG ... ... ...q 75.87 69.33 74.52 +1.6 CurtisWrt CW .60 .4 28 139.04 82.77 188 134.98 +10.8 Cush Jn37 n PPLN ... ... ... 24.42 18.58 18.58 -6.9 CushTRet rs SRV 1.08 9.4 ...q 14.55 10.00 24 11.43 -4.3 CushngRen SZC 1.64 9.5 ...q 21.30 16.53 57 17.21 -15.2 CushRoy rs SRF .48 5.4 ...q 10.10 7.81 6 8.87 -5.2 CustomBcp CUBI ... ... 10 35.60 24.75 136 29.34 +12.9tCustBcp 18 CUBS 1.59 6.3 ... 26.59 25.50 1 25.28 -1.7 CustBc p C CUBIpC .57p ... ... 27.35 26.27 8 26.43 -.5 CustBc pfD CUBIpD ... ... ... 28.20 25.70 1 26.75 +.3 CustBc pfE CUBIpE ... ... ... 27.21 25.35 12 26.00 -2.1 CustoBc pf F CUBIpF ... ... ... 27.71 25.00 6 26.40 +.7 CynergT n CTEK ... ... ... 5.45 2.70 27 5.25 +29.6 CypressEn CELP .84 13.3 53 13.37 5.55 17 6.32 +5.3D -DCP Mid DCP 3.12 8.7 50 42.79 29.70 522 35.84 -1.3 DCT IndlTr DCT 1.44f 2.6 27 61.53 45.47 829 55.35 -5.8 DDR Corp DDR .76 9.7 20 14.38 6.77 9235 7.80 -12.9 DDR pfJ DDRpJ 1.63 7.0 ... 25.79 22.98 118 23.15 -7.8 DDR pfK DDRpK 1.56 6.8 ... 25.98 22.50 26 22.79 -11.2 DDR Cp pfA DDRpA ... ... ... 27.09 23.11 31 23.64 -10.2 DGSE DGSE ... ... ...dd 1.74 .75 46 .93 -.1 DHI Grp DHX ... ... 5 5.10 1.50 325 1.65 -13.2 DHT Hldgs DHT .20e 5.3 29 5.20 3.27 968 3.76 +4.7 DNP Selct DNP .78 7.8 ...q 11.57 9.71 329 10.05 -6.9 DR Horton DHI .50 1.2 16 53.32 31.98 9254 41.90 -18.0 Drdgold DRD .03e 1.0 ... 5.69 2.79 43 3.03 -7.1 DST Sys s DST .72 .9 26 84.48 50.22 795 83.17 +34.0 DSW Inc DSW .80 4.1 15 22.72 15.14 1814 19.61 -8.4 DTE DTE 3.53f 3.5 18 116.74 97.66 2177 100.78 -7.9 DTEEn 62 DTQ 1.31 5.4 ... 25.61 23.59 12 24.26 -3.3 DTE En76 n DTJ 1.34 5.5 ... 26.04 23.56 27 24.38 -4.3 DTE En27 n DTW 1.31 5.5 ... 25.75 23.34 54 23.89 -7.0 DTE F76 n DTY 1.50 5.7 ... 27.90 25.01 16 26.41 -1.3 DTE En un DTV ... ... ... 58.42 48.68 23 51.59 -4.4 DTF TxF DTF .84 6.3 ...q 15.98 13.05 19 13.31 -5.3 DXC Tch n DXC .72 .7 ... 105.00 67.76 3351 102.54 +8.1 DanaInc DAN .24 .9 14 35.27 17.53 2346 26.57 -17.0 Danaher DHR .64f .7 24 104.82 78.97 2042 97.78 +5.3 Danaos DAC ... ... 1 3.20 1.25 61 1.30 -10.3 DaqoNEn DQ ... ... 9 72.50 18.01 1345 49.14 -17.3 Darden DRI 2.52 2.7 22 100.11 73.81 3256 92.19 -4.0 DarlingIng DAR ... ... 24 19.50 13.90 1677 18.19 +.3 DaVita Inc DVA ... ... 18 80.71 52.51 1242 72.02 -.3 Daxor DXR .15 4.2 ... 8.61 3.55 0 3.60 -21.3 DeanFoods DF .36 4.2 11 20.10 8.32 3296 8.67 -25.0 DeckrsOut DECK ... ... ...cc 98.62 52.58 645 94.58 +17.9 Deere DE 2.40 1.5 37 175.26 106.93 2763 160.87 +2.8 DE EnhGlb DEX .90 7.6 ...q 12.70 10.37 33 11.87 -2.1 DelaCO VCF .72 5.0 ...q 16.50 14.13 7 14.36 -7.5 DelaDvInc DDF .62 5.9 ...q 11.36 10.09 2 10.66 -.7 DelaNatl VFL .72 5.7 ...q 13.94 12.58 2 12.73 -4.0 DelaMN2 VMM .63 4.9 ...q 15.15 12.61 10 12.90 -4.2 DelekLogis DKL 2.90f 9.2 15 35.54 26.80 35 31.50 -.6 Delek DK .60 1.8 25 39.43 20.65 1949 34.12 -2.3 DellTch n DVMT ... ... ...dd 92.40 60.77 1952 74.29 -8.6tDelphiTc n DLPH .68p 1.4 76 60.39 47.07 1799 47.75 -9.0 DeltaAir DAL 1.22 2.3 11 60.50 43.81 6287 53.90 -3.8 DeltaAprl DLA ... ... ...cc 23.47 15.55 19 18.05 -10.6 Dltsh SPX n DMRL ... ... ... 59.02 49.16 2 55.03 +1.4 Dlt SP400 n DMRM ... ... ... 56.45 48.78 0 53.04 -1.9 Dlt SP600 n DMRS ... ... ... 56.29 47.73 53.51 -1.4 DltshInt n DMRI ... ... ... 56.65 49.79 54.12 +2.1 Deluxe DLX 1.20 1.7 14 78.87 66.43 252 71.00 -7.6 DenburyR DNR ... ... ...dd 2.73 .92 6630 2.19 -.9 DenisnM g DNN ... ... ...dd .69 .38 420 .47 -15.5 Despg.cm n DESP ... ... ... 34.70 22.73 156 28.40 +3.3 DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 15.06 4366 15.94 -16.2 DBDogs22 DOD ... ... ... 30.43 18.53 2 22.62 -11.4 DBWMTR WMW ... ... ... 32.46 25.88 30.66 +2.2 DB Cap pf DTK 1.90 7.6 ... 26.54 25.42 25.00 -2.7 DeutBCT2 pf DXB 1.64 6.4 ... 26.51 24.00 89 25.67 +.8 DeutBCT5 pf DKT 2.01 7.7 ... 27.24 25.71 115 26.04 -.3 DBCmdyS DDP ... ... ...q 57.02 38.00 0 49.17 +10.5 DBCmdDL DYY ... ... ...q 4.09 2.08 1 3.20 -15.8 DBCmdDS DEE ... ... ...q 77.00 77.00 77.00 DB AgriLg AGF ... ... ...q 13.46 9.40 9.59 -4.6 DB AgriSh ADZ ... ... ...q 34.80 31.24 34.80 DB AgriDL DAG ... ... ...q 4.00 2.60 15 3.02 +5.6 DB AgDS AGA ... ... ...q 32.32 22.38 31.82 +18.3 DBGoldSh DGZ ... ... ...q 14.68 13.01 13.54 -.5 DBGoldDL DGP ... ... ...q 29.42 21.55 7 25.40 +1.6 DBGoldDS DZZ ... ... ...q 6.32 4.88 13 5.26 -1.9 DBGlbHY23 FIEG ... ... ...q 184.00 132.32 148.03 -13.4 Deut HiOp DHG .72 4.8 ...q 15.20 14.37 40 14.97 -.4 Deut Multi KMM .51 5.8 ...q 8.99 8.50 21 8.79 -.7 Deut Muni KTF .84 7.4 ...q 13.72 11.11 105 11.33 -4.8 Deut StInc KST .66a 5.4 ...q 12.66 11.95 1 12.25 -1.5 Deut StMu KSM .84 7.6 ...q 13.11 10.93 18 11.01 -6.5 DBXEmMkt DBEM .21e .9 ...q 26.32 20.01 81 24.32 +1.0 DBXEafeEq DBEF .60e 1.9 ...q 33.05 28.89 1233 31.04 -2.3 DBXBrazEq DBBR .16e 1.2 ...q 13.99 9.34 1 13.47 +12.1 DBXGerEq DBGR .35e 1.3 ...q 29.78 26.09 1 27.55 -3.2 Deu HYBd n HYLB ... ... ... 51.56 48.68 322 49.81 -1.2 Dbx Tr etf DESC ... ... ... 36.00 30.06 35.01 +3.0 DeutBarI n IFIX ... ... ... 50.76 49.62 49.62 -.9 DeuBrcIn n IGVT ... ... ... 50.12 48.32 0 48.53 -.6 DbXR1KECo DEUS ... ... ...q 33.87 28.08 39 32.02 -.2 DeutEmCo DEMG ... ... ... 30.95 26.31 1 29.38 +1.9 DBXJapnEq DBJP .92e 2.2 ...q 46.61 36.00 390 42.64 -3.3 DbXDvxEU DEEF ... ... ...q 31.76 25.05 29 29.80 -.7 Deut 300Ch ASHX .74p ... ...q 24.14 18.75 22.33 +1.1 DbxItalyHE DBIT .22p ... ...q 26.39 22.18 24.45 +4.9 DeutSthE n DBSE ... ... ... Deut Austrl n DBAU ... ... ... DbxEafeSC DBES .26p ... ...q 30.73 26.52 29.37 -1.1 DbxAllWHiD HDAW .27e ... ...q 27.42 25.03 0 26.15 -2.2 DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.42 24.43 -1.2 DbxNikk400 JPN ... ... ...q 31.67 24.97 16 29.87 +1.9 Deut S&P n DBIF ... ... ... Deut InRE n DBRE ... ... ... DBX MSCI DBEZ 1.28e 4.0 ... 31.82 27.81 31.82 +4.8 DeuMunInf RVNU .73 2.8 ...q 27.23 25.50 3 26.29 -3.2 DBX EMBd EMIH .87e ... ...q 25.69 24.34 25.39 +1.1 DBX IGBd IGIH .60e ... ...q 24.99 23.81 1 24.49 +.3 DBXHYCpB HYIH 1.02e ... ...q 23.75 22.69 3 23.03 DBXChiSC ASHS 3.46e .5 ...q 37.50 30.24 4 34.42 -1.2 DBXHrvChi CN 4.34e ... ...q 42.41 28.74 82 38.73 +3.8 DBXMexHd DBMX 4.12e 14.4 ...q 21.63 19.17 19.36 -1.9 DBXSKorH DBKO .03p ... ...q 32.94 25.36 31.34 -.2 DBXAWxUS DBAW 1.33e 3.2 ...q 29.07 24.93 8 27.29 -1.8 DBXAsiaPH DBAP .53e 1.8 ...q 30.70 24.74 0 29.15 +2.6 DBXEurHgd DBEU .45e 1.6 ...q 29.50 26.38 470 27.73 -2.4 DBXUKHdg DBUK .27e 1.3 ...q 22.22 20.45 20.93 -3.9 DBXHvChiA ASHR 8.43e 1.1 ...q 34.89 24.00 927 31.30 +.9 DevonE DVN .24 .8 20 45.16 28.80 12645 30.67 -25.9 ElevWat n WTRX ... ... ... 33.44 26.28 1 31.31 -1.0 Diageo DEO 3.20e 2.4 ... 147.62 110.92 425 135.64 -7.1 DiamOffsh DO .50 3.4 23 20.41 10.06 2503 14.50 -22.0tDiamRk DRH .50 4.9 14 12.11 10.33 4025 10.28 -8.9 DianaShip DSX ... ... ...dd 6.20 3.07 307 3.84 -5.7 DianaS pfB DSXpB 2.22 9.1 ... 25.12 18.21 3 24.53 -1.1 DianaSh20 DSXN 2.13 8.3 ... 26.18 23.01 9 25.50 -.7 DicksSptg DKS .90f 2.8 10 52.89 23.88 2473 32.02 +11.4 Diebold DBD .40 2.5 17 31.55 12.90 1691 15.70 -4.0 DigitalPwr DPW ... ... ...dd 5.95 .40 2.31 -28.0 DigitalRlt DLR 3.72 3.7 48 127.23 97.04 1630 100.64 -11.6 DigitlR pfG DLRpG 1.47 5.9 ... 26.04 24.27 22 25.04 -1.8 DigtlR pfH DLRpH 1.84 6.9 ... 28.33 26.11 17 26.50 -.6 DigitRlt pfC DLRpC 1.09 4.0 ... 28.18 26.44 27.29 -1.1 DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 14 23.33 -7.1 DigitalR pfI DLRpI 1.59 6.1 ... 28.18 25.48 11 26.16 -4.9sDillards DDS .40 .5 11 84.00 45.51 1005 81.55 +35.8 Dillard38 DDT 1.88 7.4 ... 26.40 25.02 7 25.54 -1.2sDineEquity DIN 2.52m 3.3 5 76.24 36.71 688 75.98 +49.8 DiploPhm DPLO ... ... 51 27.78 14.00 1244 20.84 +3.8 Dir SilMBl n SHNY ... ... ... 12.28 7.00 33 7.66 -19.5 DirBrCm n COM ... ... ... 25.28 23.23 5 24.37 -.7 DirChInt n CWEB ... ... ... 69.08 41.71 83 58.55 +14.6 Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 23.20 1 26.21 -.2 DirxAero n DFEN ... ... ... 58.00 25.75 173 53.97 +21.3 DrxTrnBl n TPOR ... ... ... 43.11 23.47 14 31.57 -8.5 DxEmMkt n EMBU ... ... ... 26.61 20.97 23.90 -7.5 Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 33 21.54 -21.8 DirxInds n DUSL ... ... ... 44.53 25.88 28 37.04 +.8 DirxMex n MEXX ... ... ... 33.36 18.90 7 20.65 +.3 DrxRBkBr rs WDRW ... ... ...q 56.18 23.95 1 25.80 -15.8 DxRsaBr rs RUSS ... ... ...q 44.39 14.43 249 16.61 -27.8 DxSOXBr rs SOXS ... ... ...q 43.55 10.86 1912 11.73 -28.9 DxGBull rs NUGT ... ... ...q 46.48 21.40 6740 22.75 -28.2 DrGMBll rs JNUG ... ... ...q 32.36 11.34 8350 12.96 -27.0 DirSPX Br SPDN ... ... ... 35.11 17.25 23 30.02 -1.9 DxGlMBr rs JDST ... ... ...q 103.68 40.90 880 60.07 +17.1 DirSPBear s SPXS ... ... ...q 45.37 2.16 5327 27.75 -7.4 Dir7-10TBr TYNS ... ... ...q 29.28 27.74 29.10 +3.0 DrxDlySpxB LLSP .10p ... ...q 40.38 30.17 2 37.30 +3.6 DxChiABear CHAD ... ... ...q 41.27 27.67 30 30.51 -2.0 DrxNGBear rs GASX ... ... ...q 47.19 18.20 6 31.19 +32.9 DxSPOGBr rs DRIP ... ... ...q 28.73 9.31 1626 15.48 +30.5 DrxRBkBull DPST ... ... ...q 91.75 43.51 28 80.54 +10.7 DirDGlBr rs DUST ... ... ...q 41.42 19.01 2806 28.67 +21.0 DxSPXBll s SPUU ... ... ...q 57.21 40.04 7 50.94 +2.8 DxEuFnBl EUFL ... ... ... 65.95 33.90 48.14 +1.3 DirGlMin n MELT ... ... ... 28.71 23.20 24.48 DirSCBll s SMLL .40p ... ...q 55.75 38.74 51.44 +.4 Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.96 10.08 1 19.10 +1.6 DrNsd100 rs QQQE ... ... ...q 47.01 37.63 14 45.10 +4.4 DrxDlySCB LLSC .10p ... ...q 37.78 30.57 0 35.82 +.8 Dir TcBr n TECZ ... ... ... Dir FnBr n FAZZ ... ... ... DrxiBillion IBLN .21e .6 ...q 35.20 26.99 4 33.88 +5.0 Drx Eng n ERYY ... ... ... DrX EuEq n EURZ ... ... ... 25.65 24.03 24.18 -.2 DxRusBll s RUSL ... ... ...q 73.38 29.06 116 63.44 +25.7 DiEurBll3x EURL .05e .1 ...q 47.12 22.05 38 36.24 -4.8 DrxEMBll rs EDC ... ... ...q 168.70 63.52 370 128.50 +2.2 Dir MLPHi ZMLP 1.60m 10.4 ...q 19.53 15.18 17 15.41 -3.7 DxLatBll s LBJ ... ... ...q 49.13 20.00 64 41.12 +27.3 DirTotBBr SAGG ... ... ...q 32.19 30.87 0 32.03 +2.9 DxBrzBull s BRZU ... ... ...q 65.25 20.38 281 54.48 +35.3 DxBiotBll rs LABU ... ... ...q 116.54 41.03 1347 88.76 +14.0 DxIndiBll rs INDL ... ... ...q 120.64 60.19 66 85.13 -16.6 DxNGBll rs GASL ... ... ...q 38.68 14.60 186 16.71 -34.2 DrDevMBr DPK ... ... ...q 21.32 10.08 12 12.09 -1.9 DxSPOGBl s GUSH ... ... ...q 39.25 15.04 1428 20.08 -33.8 DxREBear DRV ... ... ...q 15.62 9.81 99 14.72 +40.6 Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 22.41 19.69 5 21.35 +7.2 DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 46.69 12 79.26 +2.7 DxEnBear ERY ... ... ...q 15.52 6.97 1693 10.83 +20.4 DxEMBear EDZ ... ... ...q 20.41 6.67 1665 8.07 -10.9 DirPhr Bear PILS 1.50p ... ... 44.60 42.84 43.52 DrxPhMd n PILL ... ... ... 42.90 25.23 27.35 +.5 Dir CySc n HAKK ... ... ... DrxSKBull KORU ... ... ...q 72.86 29.10 13 52.86 -15.2 DxSCBear rs TZA ... ... ...q 20.21 10.47 10522 12.48 +1.7 DxFnBr rs FAZ ... ... ...q 20.94 9.71 2100 10.79 -7.7 Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 35.58 105 60.01 -35.0 Dx30TBear TMV ... ... ...q 25.00 17.07 1615 21.22 +20.4 DxFnBull s FAS ... ... ...q 82.80 41.08 1600 69.95 +2.3 DxBiotBear LABD ... ... ...q 12.08 2.85 10481 3.46 -24.9 DrxTcBr rs TECS ... ... ...q 13.60 5.08 918 5.44 -21.2 DrxACInsi KNOW .48e 1.2 ...q 80.06 38.11 27 41.00 -1.2 DxMCBr rs MIDZ ... ... ...q 20.92 11.55 8 13.84 +2.8 DxChiBear s YANG ... ... ...q 13.46 3.63 2083 5.08 -14.3 Drx300Chin CHAU ... ... ...q 37.53 17.73 133 30.02 +1.1 DxHcrBll s CURE ... ... ...q 63.45 32.79 118 47.74 +2.4 DxTcBull s TECL ... ... ...q 141.15 63.23 285 131.17 +16.9 DxRetlBll s RETL ... ... ...q 45.73 21.33 16 35.20 -2.3 DxSOXBll s SOXL .01e ... ...q 187.44 66.72 678 168.92 +22.5 Dir30TrBul s TMF ... ... ...q 23.46 16.87 1062 18.04 -18.4 Dir10TrBear TYO ... ... ...q 15.75 13.12 12 15.34 +9.1 Dx10yTBull TYD .73e ... ...q 47.36 39.16 1 40.01 -8.8 DxMCBull s MIDU ... ... ...q 53.91 33.00 62 42.98 -7.4 DrxREBull s DRN ... ... ...q 24.73 14.68 191 15.32 -32.9 DirxChiBull YINN .07e .2 ...q 53.89 18.21 2187 34.82 +2.4 DirxDMBull DZK ... ... ...q 100.54 50.99 13 79.96 -3.0 DrxSCBull s TNA ... ... ...q 81.75 47.22 4743 65.90 -6.2 DrxSPBull s SPXL ... ... ...q 54.49 30.00 7724 45.23 +2.0 DirxEnBull ERX ... ... ...q 44.29 21.37 3094 26.52 -24.1 Discover DFS 1.40 1.8 15 81.93 57.50 2172 78.83 +2.5 Disney DIS 1.68f 1.6 15 116.10 96.20 10756 103.16 -4.0 Div&Inco DNI 1.63 12.3 ...q 14.25 11.61 25 13.25 -1.3 DrReddy RDY .29e .9 ... 43.06 29.83 234 33.93 -9.7 DocuSec rs DSS ... ... ...dd 3.16 .56 32 1.10 -38.9 DolbyLab DLB .64 1.0 84 74.29 48.00 922 64.55 +4.1 DollarGen DG 1.04 1.1 21 105.82 65.97 1833 94.59 +1.7 DomMidst DM 1.27f 5.0 18 34.85 25.00 167 25.20 -17.2 DomEngy D 3.34f 4.5 15 85.30 72.80 4714 74.07 -8.6tDomRes un DCUD ... ... ... 54.16 48.54 64 48.77 -5.6 DomRs76 n DRUA ... ... ... 25.94 22.80 97 24.12 -5.7 Dominos DPZ 2.20f 1.0 37 236.00 166.74 918 222.41 +17.7 Domtar g UFS 1.74f 3.9 16 52.58 35.47 469 44.76 -9.6 Donaldson DCI .72 1.5 27 52.20 42.59 392 47.46 -3.0 DonlleyRR rs RRD .56 7.4 8 17.40 6.51 2674 7.54 -18.9tDonnlyFn n DFIN ... ... ... 24.00 18.06 1169 17.31 -11.2 DorianLPG LPG ... ... ...dd 11.28 6.20 206 7.32 -10.9 DoubIncSol DSL 1.80a 9.1 ...q 21.56 19.33 349 19.75 -2.2 DblLOppCr DBL 2.00a 9.3 ...q 26.09 21.15 43 21.60 -2.7sDougDyn PLOW .96 2.2 33 44.80 28.55 245 44.50 +17.7 DEmmett DEI 1.00f 2.8 23 41.59 34.72 1368 35.75 -12.9 Dover DOV 1.88 1.9 26 109.06 75.51 933 100.10 -.9 DoverDG DDE ... ... ...dd 1.79 .92 13 1.30 +27.5 DoverMot DVD .08f 3.8 10 2.45 1.80 7 2.10 +7.7 DowDuPnt DWDP .84e 1.2 22 77.08 59.29 8131 70.30 -1.3 DrPepSnap DPS 2.32 2.0 26 126.65 83.23 1690 116.25 +19.8 Dry Gl24 n DCF .22f 2.3 ... 10.05 9.25 28 9.46 +.6 DryHYSt DHF .35 10.8 ...q 3.60 3.14 88 3.21 -3.9 DrMuBdInf DMB .75 6.1 ...q 13.54 12.19 74 12.29 -5.5 DryfMu DMF .54 6.6 ...q 10.00 8.10 39 8.20 -7.8 DryStrt LEO .52 6.7 ...q 9.18 7.68 125 7.73 -10.5 DrySM DSM .50 6.5 ...q 8.85 7.53 73 7.61 -11.0 Dril-Quip DRQ ... ... ...dd 57.34 35.85 458 45.05 -5.6 DriveShack DS .48 9.5 13 6.49 2.41 276 5.05 -8.7 DriveS pfB DSpB 2.44 9.5 ... 26.49 24.67 1 25.75 +.1 DriveS pfC DSpC 2.01 8.1 ... 25.78 23.36 24.80 -1.3 DriveS pfD DSpD 2.09 8.3 ... 25.84 24.25 1 25.15 -1.2 DuPnt pfA DDpA 3.50 4.0 ... 96.65 85.30 1 87.42 -5.4 DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 7 103.00 -4.9 Ducomun DCO ... ... 20 35.58 25.06 50 28.14 -1.1 Df&PGblUt DPG 1.40 9.6 ...q 17.29 14.39 154 14.56 -6.2 DufPUC DUC .60 6.9 ...q 9.38 8.56 34 8.69 -1.8 DukeEngy DUK 3.56 4.7 16 91.78 72.93 3313 75.34 -10.4 DukeEn 73 DUKH 1.28 5.1 ... 26.60 23.71 37 25.07 -1.1 DukeRlty DRE .80 3.2 20 30.14 24.48 3928 24.77 -9.0sDunBrad DNB 2.09f 1.7 18 126.40 101.17 496 125.04 +5.6 Dycom DY ... ... 24 123.99 73.95 1022 109.24 -2.0tDynagas DLNG 1.69 16.6 ... 17.93 10.15 120 10.16 -6.4 Dynags pfA DLNGpA 2.25 8.7 ... 26.98 25.30 11 25.78 -.9 Dynegy DYN ... ... 8 12.84 5.84 2246 12.23 +3.2 Dynegy 7 DYNC 1.75 2.2 ... 85.58 49.03 80.63 +1.8tDynexCap DX .72 12.0 14 7.41 6.03 632 6.02 -14.1 Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 0 25.49 Dynex pfB DXpB 1.91 8.0 ... 25.16 23.24 13 23.96 -3.3E -ETracBDC BDCS 1.84e 9.6 ...q 23.96 18.72 9 19.14 -7.8 ETrMLPSht MLPS ... ... ...q 15.50 10.76 0 12.85 +3.9 ETrAlerNG MLPG 1.86e 8.0 ...q 27.60 22.30 1 23.16 -3.8 E-TrAlerInf MLPI 1.88e 8.3 ...q 29.93 21.95 311 22.70 -6.2 ETBbgCmd DJCI ... ... ...q 16.67 14.33 2 16.14 +.7 ETrAlerian AMU 1.45e 8.9 ...q 20.97 15.71 75 16.26 -6.1 E-TrFood FUD ... ... ...q 20.55 17.55 18.50 +2.8 E-TrcEngy UBN ... ... ...q 8.44 5.67 0 7.97 +2.4 E-TrcIMet UBM ... ... ...q 22.54 13.55 0 18.10 +6.1 E-TracAg UAG ... ... ...q 21.45 16.11 18.17 +2.1 ETr2xBDC BDCL 3.52e 25.3 ...q 21.81 13.13 107 13.91 -15.4 E-TrcCmci UCI ... ... ...q 16.00 11.97 4 15.25 -.9 ETrLPlat PTM ... ... ...q 10.88 9.00 1 10.21 +4.9 E-TrcSilv USV ... ... ...q 23.68 19.91 21.06 -3.2 E-TrcGld UBG ... ... ...q 35.00 31.00 1 33.33 +.9 E-TrLvstk UBC ... ... ...q 21.19 15.85 20.10 +1.6 ECA MTrI ECT .33e 15.5 5 2.55 2.00 51 2.10 -2.3 EG Comp AGEM ... ... ...q 22.55 EGBasMat LGEM ... ... ...q 10.05 EG CnsGds GGEM ... ... ...q 23.42 EG CnsSvc VGEM ... ... ...q 22.28 EG Fincl FGEM ... ... ...q 20.32 EG HltCre HGEM ... ... ...q 23.77 EG Tech QGEM ... ... ...q 21.71 EG MetMn EMT ... ... ...q 9.98 EG Energy OGEM ... ... ...q 22.23 EG Utils UGEM ... ... ...q 15.87 EG Telecm TGEM ... ... ...q 19.72 tELF Inc n ELF ... ... ... 31.10 18.20 2365 18.44 -17.3 EMCOR EME .32 .4 23 85.08 59.76 319 76.31 -6.7 EMX Roy g EMX ... ... ... 1.06 .67 16 .88 +5.4 ENI E 1.32e 4.0 ...dd 37.48 29.44 501 33.17 -.1 EOG Rescs EOG .67 .7 ...dd 119.00 81.99 7730 101.42 -6.0tEP Energy EPE ... ... 14 5.27 1.54 755 1.51 -36.0 EPAM Sys EPAM ... ... ...cc 119.18 71.58 282 113.12 +5.3 EPR Prop EPR 3.84 6.7 13 76.90 54.95 599 57.63 -12.0 EPR pfC EPRpC 1.44 5.7 ... 29.95 23.99 4 25.10 -6.8 EPR pfE EPRpE 2.25 6.2 ... 37.59 34.11 3 36.24 -1.7tEPR Pr pfG EPRpG 1.44 6.3 ... 25.23 22.91 30 22.90 -8.5 EQT Corp EQT .12 .2 ...dd 67.84 43.70 3292 50.31 -11.6tEQT GP n EQGP .81e 3.4 12 31.77 23.74 130 23.57 -12.4 EQT Mid EQM 4.10f 6.7 12 79.93 60.59 671 61.52 -15.8 ETF SITRis RISE ... ... ...q 24.70 22.59 8 24.59 +3.5 ETF JrSil SILJ ... ... ...q 14.02 9.79 36 10.42 -8.2 ETF Cyber HACK ... ... ...q 34.86 28.27 235 34.14 +7.9 ETF BigD BIGD ... ... ...q 28.47 24.41 27.78 ETF MobP IPAY ... ... ...q 38.58 27.33 34 36.76 +5.4 ETF M AlH MJ ... ... ... 39.72 27.08 336 31.80 +8.7 ETF M Vid GAMR ... ... ... 51.93 32.83 28 49.10 +2.5 ETF Drone IFLY ... ... ... 38.00 34.33 18 36.65 -1.9 ETF AIPw n AIEQ ... ... ... 28.00 24.03 44 26.50 +2.4 ETF MgT ef WSKY ... ... ... 35.50 31.34 2 33.12 -3.2 Pure Fintch FINQ ... ... ... 29.73 24.90 28.95 BlStIsrTc n ITEQ ... ... ... 33.48 30.11 7 32.77 +3.6 ETF Clim ETHO ... ... ...q 37.25 28.83 2 34.60 +1.8 ETFAlpAlt ALFA ... ... ...q 46.69 36.95 1 44.99 +5.1 ChngFnDvr CHGX ... ... ... 20.37 18.12 19.31 +3.1 ETF EmM n EEMD ... ... ... 28.41 24.66 26.85 +2.7 ETF spx H n SPDV ... ... ... 28.19 25.00 26.58 +1.6sETF AptF n FTVA ... ... ... 28.60 24.74 7 27.53 +1.4 ETF GOP n MAGA ... ... ... 29.82 24.92 4 27.36 -2.0 NtDUSEq ef MXDU ... ... ... 28.40 25.99 27.48 -3.2 NtRkBsInt ef RBIN ... ... ... 27.45 25.53 26.28 -4.3 RsBsUSE ef RBUS ... ... ... 27.19 24.83 26.18 -3.7 ETF RvCp n RVRS ... ... ... 16.76 14.84 10 15.68 -1.4 ETF BrVl n BVAL ... ... ... 16.70 14.46 1 15.80 -.5 ETFDeepV DVP .53e 1.5 ...q 36.90 26.28 11 34.51 +5.2 GlGoGld n GOAU ... ... ... 14.13 11.39 4 12.17 -6.4 ETF OCIO n OCIO ... ... ... 27.81 25.44 2 26.95 +.7 ETF Seren ICAN ... ... ... 28.54 25.35 1 27.51 +1.4 PremisCap TCTL ... ... ... 31.57 26.60 8 30.01 +.1 AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 33.42 25.71 17 32.08 +5.8 EtfAlphacln ALFI ... ... ...q 26.95 20.63 0 25.19 +1.0 EtfUSGblJ JETS ... ... ...q 34.75 26.97 35 32.37 -.6 ETF Master HIPS 1.29 7.7 ...q 19.89 17.22 16.80 -5.3 EtfDiaHVal DHVW .11p ... ...q 33.86 30.05 10 32.13 -3.8 EtfInfcMLP AMZA 2.08 27.2 ...q 11.36 7.61 2007 7.64 -11.3 ETF BioPr n BBP ... ... ... 45.18 37.33 3 41.41 +2.1 ETF ClinT n BBC ... ... ... 34.36 25.88 336 33.10 +16.4 InfrCpPfd PFFR ... ... ... 25.13 23.61 1 24.45 -2.4 EtfNwfMSec NFLT .08e ... ...q 25.95 24.78 16 24.90 -1.3 EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9 Etf VirtEM EMEM ... ... ... 28.57 24.58 1 26.86 +2.5 Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8 ETF Virt n CUMB ... ... ... 26.08 24.91 4 24.96 -2.0 ETF PrMtl GLTR ... ... ...q 68.06 59.21 23 64.87 -.2 ETFS Com BCI ... ... ... 25.79 18.58 79 24.50 +.1 ETFS Comd BCD ... ... ... 27.00 23.25 26.40 +2.5 ETFS EnCm BEF ... ... ... 26.79 22.55 25.60 +.9 ETFSGold SGOL ... ... ...q 132.10 116.31 16 127.50 +1.1 ETF Pall PALL ... ... ...q 107.47 71.08 7 99.42 -2.1 ETF Plat PPLT ... ... ...q 97.94 83.35 12 93.53 +5.7 EagleCGr GRF .50e 2.3 ...q 8.59 6.95 4 7.77 -2.1 EagleGrInc EGIF 1.31 8.4 ...q 17.58 15.22 10 15.55 -6.3 EagleMat EXP .40 .4 24 122.49 86.51 435 100.23 -11.5 EaglePtCr ECC .80 4.4 ... 22.11 17.28 186 17.98 -4.4 EagleP pfA ECCA 1.94 7.6 ... 26.44 25.30 1 25.50 -1.3 EaglePt 20 ECCZ 1.75 6.9 ... 26.44 24.70 1 25.51 +1.4 EaglPt pfB ECCB 1.94 7.5 ... 26.60 25.50 3 25.75 -2.1 EagleP27 n ECCY ... ... ... 26.50 24.80 2 25.20 -.8 Earthstone ESTE ... ... ...dd 15.00 7.85 86 9.20 -13.5tEastGvP n DEA 1.04 5.5 20 22.32 19.08 613 19.04 -10.8 EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56f 3.2 25 95.03 69.90 249 81.03 -8.3 EastChem EMN 2.24 2.2 14 104.46 76.02 1105 101.08 +9.1 EastCh wt EMN/WS ... ... ... .55 EKodak wt KODK/WS ... ... ... 2.81 .01 1.15 +22900.0 EKodk wtA KODK/WS/A ... ... ... 3.15 .00 .91 +8960.0 EKodak KODK ... ... 9 14.65 2.95 1208 5.25 +69.4 Eaton ETN 2.64f 3.3 18 89.85 69.82 2246 80.70 +2.1 EatVn 22 n EFL ... ... ... 10.09 9.08 146 9.25 +.1 EatV HiIn21 EHT .60 6.0 ... 10.52 9.34 42 9.95 -.5tEV CAMu EVM .68 6.5 ...q 12.89 10.54 98 10.51 -8.6 EVCAMu2 EIA .62 5.7 ...q 13.00 10.77 17 10.79 -6.2 EVCAMu CEV .71 6.1 ...q 13.01 11.40 38 11.51 -5.3 EatnVan EV 1.24f 2.3 21 60.95 42.20 853 52.93 -6.1 EV EnEq EOI 1.04 7.2 ...q 15.15 12.83 128 14.32 -1.3 EV EEq2 EOS 1.05 6.6 ...q 16.46 13.29 124 15.98 +5.0 EV FltRt EFT .91 6.2 ...q 15.34 14.03 104 14.65 +2.2 EVFltRtIP EFF 1.13 6.9 ...q 17.55 15.93 13 16.31 EV LtdDur EVV 1.22 9.3 ...q 14.29 12.96 262 13.07 -4.2 EV MAMu MAB .65 5.1 ...q 16.00 12.60 10 12.72 -3.7 EVMAMu MMV .69 5.5 ...q 14.21 12.47 10 12.54 -4.3 EV MIMu MIW .71 5.5 ...q 14.39 12.69 1 12.90 -4.2 EVMIMu EMI .71 5.7 ...q 14.52 12.30 0 12.38 -3.5 EVMuniBd EIM .77 6.5 ...q 12.99 11.70 195 11.79 -5.8 EVMuni2 EIV .70 5.9 ...q 12.95 11.62 30 11.73 -4.7 EVMunTT ETX .85 4.4 ...q 21.20 18.69 26 19.16 -7.5 EV MuIT EVN .85 7.3 ...q 13.18 11.49 26 11.66 -6.0 EV NMuOp EOT 1.03 4.9 ...q 23.54 20.77 22 20.88 -7.3 EV NJMu EMJ .75 6.3 ...q 13.52 11.69 15 11.82 -4.9 EVNJMu EVJ .73 6.5 ...q 12.95 11.14 19 11.28 -3.9 EVNYMu2 NYH .69 6.2 ...q 13.64 10.83 5 11.00 -4.9 EV NYMu ENX .72 6.3 ...q 13.34 11.35 39 11.41 -7.5 EVNYMu EVY .74 6.0 ...q 13.56 12.21 7 12.37 -2.7 EV OHMu EIO .70 5.9 ...q 14.70 11.78 2 11.87 -6.5 EVOHMu EVO .73 5.9 ...q 14.11 12.10 3 12.48 -4.2tEV PAMu EIP .77 6.4 ...q 13.51 12.00 4 12.05 -3.1 EVPAMu EVP .73 6.0 ...q 12.66 11.78 1 12.10 -.8 EVRiskMgd ETJ 1.12 12.2 ...q 9.92 8.74 297 9.12 -5.3 EV SrFlt EFR .95 6.6 ...q 15.58 14.01 142 14.48 +.3 EV SrInc EVF .42 6.5 ...q 6.97 6.31 105 6.51 -.2 EVShDur EVG 1.08 7.9 ...q 14.64 13.32 27 13.69 -4.6 EVTxABdO EXD 1.16 12.1 ...q 11.98 9.17 45 9.60 -6.3 EV TxAd EVT 1.74 7.8 ...q 24.43 20.96 185 22.34 -4.0 EV TxAG ETG 1.23 7.3 ...q 18.45 15.23 138 16.94 -2.3 EV TxAOp ETO 2.16 8.8 ...q 26.83 22.34 48 24.66 -2.9 EV TxDiver ETY 1.01 8.6 ...q 12.57 10.17 538 11.80 -3.2 EVTxMGlo EXG .98 10.7 ...q 9.84 8.02 796 9.10 -3.0 EVTxBWIn ETB 1.30 8.0 ...q 17.27 15.28 55 16.10 -3.8 EVTxGBW ETW 1.17 9.9 ...q 12.74 10.59 267 11.76 -1.3 EVTxBWOp ETV 1.33 8.7 ...q 15.69 14.19 171 15.36 -.1 EclipseRs ECR ... ... ...dd 3.10 1.60 1160 1.61 -32.9 Ecolab ECL 1.64 1.3 28 140.50 122.58 1314 130.45 -2.8 Ecopetrol EC .16e .9 ... 20.55 8.44 2146 17.51 +19.7 Edenor EDN ... ... ... 63.29 28.88 61 57.84 +16.4 Edgewell EPC ... ... 13 78.04 46.83 654 50.15 -15.6 EdisonInt EIX 2.42f 4.0 14 83.38 57.63 3906 60.59 -4.2 EducRltTr EDR 1.56 5.0 23 41.79 30.07 1041 31.14 -10.8 EdwLfSci s EW ... ... 42 138.48 89.20 1189 133.67 +18.6 eHiCarSvc EHIC ... ... ... 12.50 8.89 58 11.33 -2.1 8x8 Inc EGHT ... ... ...dd 19.13 10.30 505 18.25 +29.4 ElPasoEl EE 1.34 2.8 21 61.15 47.35 313 48.60 -12.2 ElPasE pf EPpC 2.38 5.0 ... 51.33 45.41 1 47.62 -2.3 EldorGld g EGO .02e ... 21 3.78 1.06 6739 1.06 -25.9 Electrmed ELMD ... ... 22 7.96 4.12 1 5.80 -4.4 ElevCr n ELVT ... ... ... 9.48 5.90 95 7.14 -5.2 EliLilly LLY 2.25f 2.9 25 89.09 73.69 6119 77.02 -8.8 Elk HiQPfd EPRF ... ... ... 25.00 22.14 1 23.24 -2.2 Elkh LoVl n LVHB ... ... ... 34.44 29.47 11 32.43 +.2 ElkFdCm ef RCOM ... ... ... 30.34 22.87 28.53 +1.6 EllieMae ELLI ... ... 61 114.95 79.71 350 88.67 -.8tEllingtnF EFC 1.76 12.5 10 17.00 14.19 153 14.12 -2.7 EllingtRM EARN 1.48m 14.0 8 15.74 10.23 156 10.60 -12.0 Ellomay ELLO ... ... ... 11.09 7.52 9.24 +2.7 EllswthFd ECF .80e 8.8 ...q 9.88 8.39 37 9.06 -3.7 Ellswt pfA ECFpA 1.31 5.4 ... 26.20 23.57 0 24.20 -3.7 eMagin EMAN ... ... ...dd 3.00 1.23 73 1.55 -6.1 EAndinA AKO/A .68e 2.6 ... 28.25 20.34 1 26.01 -1.9 EAndinB AKO/B .74e 2.6 ... 31.07 22.55 58 29.00 -1.0 Embraer ERJ .13e .5 ... 28.55 17.58 1323 26.72 +11.7 EmerExp n EEX .28 1.3 ... 24.56 19.25 72 21.32 +4.8 EmergeES EMES 2.68m ... ...dd 17.21 5.65 588 6.95 -3.3 EmergBio EBS ... ... 28 51.25 27.94 545 49.70 +7.0 EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.7 27 74.45 56.77 4859 71.06 +2.0 EmerR hs MSN ... ... ...dd 1.89 1.07 17 1.47 +.7 EmpOPES ESBA .34 2.0 ... 21.74 15.17 21 16.71 -19.2tEmpOP60 OGCP .34 2.0 ... 21.50 16.78 28 16.82 -17.5tEmpOP250 FISK .34 2.0 ... 21.44 17.12 4 16.88 -17.3 EmpStRTr ESRT .34 2.0 43 21.72 16.73 1996 16.86 -17.9 EmployH EIG .80f 2.0 14 50.45 35.90 203 39.15 -11.8 EElChile EOCC 1.07e 3.8 ... 29.41 20.30 97 28.20 +4.8 EnLinkLP ENLK 1.56 10.7 ... 19.59 14.43 1316 14.60 -5.0 EnableMid ENBL 1.27 9.2 15 17.25 13.75 433 13.86 -2.5tEnbrdgEM EEQ 1.40t ... ...dd 19.00 11.92 802 11.78 -12.0 EnbrdgEPt EEP 1.40 11.2 14 19.64 12.25 1456 12.51 -9.4tEnbridge ENB 2.68 ... ... 42.92 32.94 3344 31.82 -18.6 EnCana g ECA .06 .6 18 14.31 8.01 10430 10.50 -21.2 EncompHlth EHC 1.00 1.9 20 56.13 40.86 540 53.26 +7.8 HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 37 3.73 1.94 1069 2.20 -7.9 EnduroRT NDRO 1.53e 47.0 9 3.60 2.18 36 3.25 +3.2 EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 19 60.07 46.16 1027 54.71 -5.0 Energizer n ENR 1.16 2.1 19 62.86 40.64 732 54.48 +13.5 Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.29 1.30 135 1.51 -15.9 EgyTrEq s ETE 1.22f 7.9 18 19.82 15.03 14944 15.50 -10.2 EngyTrfPt ETP 2.26 12.4 18 25.80 15.25 10690 18.21 +1.6 EnerJexR ENRJ ... ... ...dd 1.15 .11 779 .16 -25.9 Enerpls g ERF .12e 1.1 14 11.87 6.52 1154 11.05 +12.9 EnersisAm ENIA .21e 1.8 ... 12.11 9.07 608 11.42 +2.2 EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 3.6 ... 6.53 4.88 284 6.12 +7.7 EnerSys ENS .70 1.0 25 84.74 61.33 224 69.69 +.1 Engility EGL ... ... 12 35.63 24.03 312 27.31 -3.7tEnLinkLLC ENLC 1.04f 7.1 13 20.45 14.90 658 14.70 -16.5 Ennis Inc EBF .80 4.1 15 21.50 15.20 94 19.50 -6.0 EnovaIntl ENVA ... ... 17 23.25 11.15 395 22.00 +44.7 EnPro NPO .88 1.2 41 94.79 62.19 195 72.46 -22.5 ENSCO ESV .04 .9 ...dd 9.86 4.10 26015 4.44 -24.9 Enservco ENSV ... ... ... 1.20 .21 53 .83 +28.9 EnSync ESNC ... ... ... .80 .31 106 .36 -9.3 Entercom ETM .36f 3.6 12 15.25 9.40 2614 9.90 -8.3 EntArk66 n EAI 1.22 5.0 ... 25.29 21.89 32 24.43 -2.8 EntArk 63 EAE 1.19 5.0 ... 25.60 22.40 9 24.01 -3.7 EntArk 52 EAB 1.23 5.0 ... 25.45 23.26 5 24.36 -3.4 Entergy ETR 3.56f 4.7 33 87.85 71.95 1782 75.82 -6.8 EntLA 66 ELC 1.22 5.0 ... 25.17 21.82 23 24.31 -2.1 EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 3 25.00 -.4 EntLA 63 ELU 1.18 5.0 ... 25.72 21.69 15 23.65 -4.7 EntMS FtM EMP ... ... ... 25.49 22.09 9 24.49 -2.6 EntgyNO n ENO ... ... ... 26.99 24.25 8 25.61 EntgyNO 52 ENJ 1.25 5.1 ... 25.90 23.17 2 24.59 -1.5 EntgyTx64 EZT 1.41 5.4 ... 27.67 25.02 2 25.92 -2.2 EntProdPt EPD 1.70f 6.7 20 29.51 23.59 8136 25.42 -4.1 Entravisn EVC .20 3.1 65 7.90 5.05 596 6.45 -9.8 EntrResc EGI ... ... ... .69 .21 86 .43 -29.0 Envestnet ENV ... ... 45 58.30 30.80 322 55.10 +10.5 EnviroStr EVI .20e ... 70 43.10 17.30 11 34.50 -13.8 EnvisnHl n EVHC ... ... ... 69.21 23.79 5448 38.50 +11.4 Enviva n EVA 2.46f 9.2 ...cc 31.95 26.33 48 26.80 -3.1tEnzoBio ENZ ... ... ...dd 12.04 6.50 166 6.33 -22.3 Equifax EFX 1.56 1.4 20 147.02 89.59 1121 113.00 -4.2 EquityCmw EQC ... ... 30 32.51 27.96 974 29.42 -3.6 EqCm pfD EQCpD 1.63 6.3 ... 27.24 25.15 0 25.89 -1.7 EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 26.64 24.56 25.05 -1.4 EqtyLfPrp ELS 2.20f 2.6 27 91.94 75.60 405 84.61 -5.0 EqtyRsd EQR 2.16 3.8 18 70.46 54.97 4557 56.23 -11.8 EquusTR EQS ... ... 30q 3.00 2.16 4 2.43 +1.3 EraGroup ERA ... ... 9 13.83 8.00 70 9.45 -12.1 ErinEn rs ERN ... ... ...dd 4.00 1.15 36 3.65 +32.7 Eros Intl EROS ... ... ...dd 16.90 6.65 1083 13.20 +36.8 EscoTech ESE .32 .5 20 66.80 50.30 164 58.90 -2.2 Espey ESP 1.00 3.7 55 27.10 21.07 1 26.98 +12.6 Essent ESNT ... ... 12 50.08 33.45 509 45.09 +3.8 EssexPT ESS 7.00 3.1 26 270.04 214.03 451 223.83 -7.3 EsteeLdr EL 1.52f 1.1 46 143.63 82.35 1600 138.44 +8.8 Esterline ESL ... ... 17 102.70 67.15 143 73.90 -1.1 EtfSilver SIVR ... ... ...q 18.15 14.92 59 15.99 -3.2 EthanAl ETH .76 3.2 16 33.13 23.50 270 23.75 -17.0 Etrac2xMtg MORL 3.31e 24.6 ...q 19.50 12.50 253 13.48 -23.6 Et2xDJDiv DVYL 3.55e 5.1 ...q 77.86 60.01 1 70.10 -4.2 Etr2xHomb HOML ... ... ...q 70.00 29.14 1 47.82 -20.6 EtrCrdOil n OILX ... ... ... 38.03 25.90 36.67 +12.5 EtHiDLwV HDLV 2.57e 9.6 ... 34.02 25.36 2 26.91 -16.4 Etr2xSPX SPLX ... ... ...q 73.35 35.85 0 57.19 +5.4 Etr2xCEFd CEFL 2.88 17.6 ...q 18.98 15.40 177 16.40 -9.5 EtrcDvsHi DVHL 2.85e 15.5 ...q 23.95 17.65 15 18.44 -8.8 EtrWFxEn LMLP 1.90e 11.4 ... 19.00 12.77 20 16.71 +6.1 EtracReit LRET 2.00e 10.0 ...q 27.84 19.32 4 20.03 -23.8 UBS VlHdg XIVH ... ... ... 82.84 11.86 14 13.32 -82.8 VelShSP46 BSWN ... ... ... 24.95 9.02 7 11.66 -34.7 UBS VlVIX LSVX ... ... ... 33.40 12.32 1 14.72 -51.9 Etr EnhGl FIHD ... ... ... 191.45 135.05 7 167.49 -2.7 FI EnhEu n FIEE ... ... ... 202.02 157.30 2 168.30 -5.1 Etr SP MLP MLPZ .06p ... ... 60.47 35.30 1 37.13 -13.4 Etr MLP In MLPQ .08p ... ... 58.85 31.10 35 32.58 -13.6 EtrAlerTRt AMUB .36p ... ...q 20.06 16.41 16.92 -2.2 EtrAlerInf MLPB .99e ... ...q 29.41 23.23 24.11 +3.8 EtrBCmdty UCIB ... ... ...q 15.52 10.10 15.45 +3.0 EtrWFBsD BDCZ .91e ... ...q 26.16 19.08 19.59 -6.1 Etr2xLevLg LBDC 2.89e 20.3 ...q 28.71 13.65 14.24 -12.6 EtrMtgReit MRRL 1.70e ... ...q 19.50 11.51 9 13.47 -23.9 EtrSCHiDv SMHD 3.06e 19.7 ...q 24.18 14.27 51 15.57 -20.7 Euronav n EURN 2.41e ... ...dd 9.65 6.90 487 7.95 -14.1 EuroEqFd EEA .17e 1.7 ...q 10.88 7.96 14 9.84 -.3 EvansBc EVBN .92f 2.1 21 47.08 35.10 14 43.10 +2.9 Evercore EVR 1.60f 1.7 21 103.05 66.80 473 93.05 +3.4 EverestRe RE 5.00 2.1 26 277.17 208.81 286 240.24 +8.6 EveriHldgs EVRI ... ... ...dd 8.99 3.17 427 7.45 -1.2 EversrceE ES 2.02f 3.5 19 66.15 55.93 1912 57.00 -9.8 Evertec EVTC .40 2.5 13 19.53 12.60 586 16.20 +18.7 EvolentH n EVH ... ... ...dd 27.50 10.30 3660 14.65 +19.1 EvolPetrol EPM .40f 4.9 17 9.05 6.35 155 8.10 +18.2 EvoquaWt n AQUA ... ... ...dd 25.04 20.40 182 22.90 -3.4 ETYldShHi YYY 1.92 10.3 ...q 20.00 18.35 80 18.60 -4.5 RxVlmxWk VMAX ... ... ... 31.03 2.69 5 24.02 +96.2 Ber Gl Rs n BRGL ... ... ... 28.14 24.89 26.72 +2.6 Ber US Rs n BERN ... ... ... 29.41 24.94 27.89 +3.8 ExTTactUS HTUS ... ... ...q 29.30 24.04 29 26.44 -2.6 ETF IndExp TETF ... ... ... 20.83 15.10 7 20.51 +7.7 RxVlmxInF VMIN ... ... ... 46.55 2.39 495 2.82 -91.8 ExTrGldE GHE ... ... ... 30.21 26.94 26.95 ExTGldSP GHS ... ... ... 36.05 28.08 2 33.83 +3.6 ETEMeCmc EMQQ .02p ... ...q 43.50 26.64 102 40.51 +6.4 Exelon EXC 1.38f 3.7 10 42.67 33.30 7602 37.04 -6.0 Express EXPR ... ... 31 11.34 5.28 1430 7.22 -28.9 ExtendStay STAY .84f 4.2 59 21.28 15.63 2253 20.03 +5.4 Exterran n EXTN ... ... ...cc 33.69 23.29 257 25.87 -17.7 ExtraSpce EXR 3.12 3.7 20 88.56 71.34 1954 85.05 -2.7 ExxonMbl XOM 3.08 4.1 16 89.30 73.90 17039 75.74 -9.4F -FB Finl n FBK ... ... 18 45.43 30.40 78 39.53 -5.9 FBL Fn FFG 1.76 2.7 15 79.70 59.75 86 64.90 -6.8 FCB Fin FCB ... ... 20 57.20 39.90 207 53.65 +5.6 FGL Hldg n FG ... ... ... 12.25 8.65 470 9.64 -4.3 FGL Hld wt FG/WS ... ... ... 2.52 .97 1.48 -2.0 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Thursday, March 1, 2018

PAGE 48

FMC Corp FMC .66 .8 15 98.70 58.27 2697 78.48 -17.1 FNBCp PA FNB .48 3.4 18 16.24 12.02 2710 14.02 +1.4 FNB FL pfE FNBpE ... ... ... 31.65 27.64 9 28.27 -3.3 FTFQAntiB BTAL ... ... ...q 20.77 18.31 1 18.68 -3.1 FTFQMom MOM ... ... ...q 26.00 21.20 1 25.44 +5.9 FTFQuSize SIZ ... ... ...q 21.94 19.25 19.25 -3.6 FTFQValu CHEP ... ... ...q 27.13 23.73 25.70 -1.5 FTFQHgDiv DIVA 1.08e 2.8 ...q 25.86 24.21 24.60 -1.0 FqfOAsiaDv OASI .43e ... ...q 32.18 26.60 2 29.40 -2.0 FqfOEurDiv OEUR .15e ... ...q 26.90 22.12 8 24.59 -3.5 FQFO USDv OUSA .20e ... ... 33.39 28.52 349 30.93 -3.1 FS Invest FSIC .89 12.5 7 10.10 7.05 1227 7.10 -3.4 FTE Net n FTNW ... ... ... 24.99 15.02 21 23.95 +45.2 FTI Cnslt FCN ... ... 21 50.81 31.65 287 47.69 +11.0 Fabrinet FN ... ... 10 47.02 24.02 553 30.15 +5.1 FactsetR FDS 2.24 1.1 27 209.02 155.09 303 203.18 +5.4 FairIsaac FICO .08 ... 46 177.91 124.59 157 169.94 +10.9 FairmSant FMSA ... ... ...dd 9.86 2.47 2690 4.48 -14.3 FangHldg SFUN .20e 4.0 ...dd 5.58 2.46 874 5.06 -9.3 Farmland FPI .51 6.8 17 11.17 7.15 297 7.52 -13.4 Farmln pfB FPIpB 1.50 5.9 ... 27.96 25.00 21 25.32 -1.7 FedExCp FDX 2.00 .8 21 274.66 182.89 1739 246.41 -1.3 FedAgric AGM 1.44 1.9 ... 83.53 53.78 33 76.06 -2.8 FdAgricA AGM/A 1.44 1.9 23 80.00 50.60 0 76.20 +4.7 FAgMt pfA AGMpA 1.47 5.9 ... 28.06 24.75 24.90 -.9 FAgMt pfB AGMpB 1.72 6.5 ... 28.80 26.00 26.62 +1.0 FAgMt pfC AGMpC 1.50 5.6 ... 31.25 26.09 26.94 -3.1 FedRlty FRT 4.00 3.5 20 138.12 106.41 459 113.94 -14.2 FedRlt pfC FRTpC 1.25 5.5 ... 25.48 22.22 27 22.68 -9.9 FedSignl FSS .28 1.3 26 23.64 13.07 727 21.39 +6.5 FedInvst FII 1.00 3.1 12 36.76 24.93 685 32.58 -9.7 FedPMu FMN .88 6.5 ...q 15.07 13.31 8 13.48 -4.0 Ferrari n RACE ... ... ... 131.20 64.94 505 124.21 +18.5 Ferrellgs FGP .40 10.3 ...dd 6.60 3.80 283 3.88 -9.3 Ferro FOE ... ... 18 25.50 13.56 622 21.39 -9.3 FiatChrys FCAU ... ... ... 24.95 9.60 3768 21.19 +18.8 FibriaCelu FBR .09e .5 ... 19.60 7.98 1419 18.80 +27.9 FidCorpBd FCOR 1.77e 3.6 ...q 51.30 49.13 5 49.38 -3.1 FidLtdTm FLTB .83e 1.7 ...q 50.75 49.51 11 49.56 -1.1 FidTotBd FBND 1.54e 3.1 ...q 51.74 48.88 33 49.15 -2.2 FidCnsDis FDIS .40e 1.0 ...q 42.99 33.70 56 40.80 +4.3 FidCnsStpl FSTA .87e 2.7 ... 35.47 31.58 43 32.19 -6.2 FidEnergy FENY .53e 2.9 ...q 21.69 17.01 105 18.43 -8.1 FidFinan FNCL .60e 1.4 ...q 43.90 33.88 252 41.92 +2.8 FidHlthCre FHLC .70e 1.7 ...q 44.44 35.15 105 40.91 +2.3 FidIndls FIDU .56e 1.4 ...q 41.28 32.66 98 38.82 +.3 Fid Val n FVAL ... ... ... 35.18 27.91 30 33.00 +.4 Fid Qual n FQAL ... ... ... 34.02 27.50 14 32.40 +1.9 FidInfoTch FTEC .42e .8 ...q 54.94 40.26 484 53.83 +7.7 Fid Moment FDMO ... ... ... 33.84 26.59 26 32.22 +3.0 Fid LowVol FDLO ... ... ... 32.45 26.66 42 30.74 +.5 Fid RisR n FDRR ... ... ... 32.71 27.35 80 31.00 +1.1 Fid CoreD n FDVV ... ... ... 30.41 26.10 24 28.95 +.9 FidMsciRE FREL .86e 3.8 ...q 25.36 21.73 109 22.36 -9.5 FidUtils FUTY 1.21e 3.8 ...q 37.01 30.99 44 32.00 -7.3 FidTelecm FCOM .76e 2.6 ...q 33.72 28.30 53 29.61 -4.2 FidelMatls FMAT .53e 1.5 ...q 37.11 29.61 46 34.40 -1.8 FidlNatFn FNF 1.20f 3.0 15 41.99 26.74 1764 39.93 +1.8 FidNatInfo FIS 1.28f 1.3 18 103.65 78.89 1985 97.18 +3.3 FidClayOp FMO 1.72f 14.0 ...q 16.59 10.49 570 12.27 -6.7 Fieldpt wt FPP/WS ... ... ... .39 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.57 24.80 25.15 58.com WUBA ... ... ...cc 87.65 34.55 1054 75.37 +5.3 FstAccept FAC ... ... ...dd 1.55 .80 1 1.02 -14.3 FstAFin n FAF 1.52 2.6 24 62.71 37.51 982 58.03 +3.6 FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 FstBcpPR FBP ... ... 20 6.30 4.48 1506 6.03 +18.2 FstCash FCFS .80f 1.1 30 76.20 43.00 263 73.70 +9.3 FstCwlth FCF .32 2.3 21 15.67 12.05 582 13.97 -2.4 FstData n FDC ... ... 8 19.23 14.67 7918 15.62 -6.5 FstHorizon FHN .48f 2.5 17 20.86 15.84 1796 19.05 -4.7 FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 0 25.29 +.3 FstInRT FR .87f 3.1 ... 32.91 25.56 1212 28.03 -10.9 FMajSilv g AG ... ... ...dd 9.59 4.93 2124 5.31 -21.2 FstRepBk FRC .68 .7 ... 105.52 84.56 1237 92.80 +7.1 FstRep pfB FRCpB 1.55 6.0 ... 25.75 25.28 25.63 FstRep pfD FRCpD 1.38 5.5 ... 26.36 24.16 7 25.00 -2.0 FstRep pfE FRCpE 1.75 6.7 ... 27.45 25.92 11 26.25 +.5 FstRep pfF FRCpF 1.43 5.6 ... 27.00 24.65 3 25.37 -1.6 FtRepB pfH FRCpH 1.28 5.2 ... 25.97 23.30 39 24.65 -3.0 FtRpBk pfG FRCpG ... ... ... 27.50 24.09 9 25.12 -2.8 FtTr 22 n FIV ... ... ... 10.15 9.02 136 9.36 +2.5 FtTrGlob FAM .90 7.9 ...q 12.15 10.98 15 11.45 -1.1 FT MCGr FNY .15e .4 ...q 42.33 32.47 10 40.30 +2.8 FT MCVal FNK .40e 1.2 ...q 37.68 32.00 5 34.66 -4.4 FT Austrla FAUS .80e 2.4 ...q 34.27 29.69 2 32.85 -3.4 FT SCGr FYC .07e .2 ...q 44.71 34.98 146 42.63 +.3 FT SCVal FYT .26e .7 ...q 38.64 32.07 5 35.54 -3.6 FT MegaCp FMK .44e 1.3 ...q 36.82 28.60 1 34.85 +4.0 FTEurSelDv FDD 1.09e 7.8 ...q 14.79 12.00 287 13.89 +1.2 FTDJMic FDM .49e 1.1 ...q 49.19 40.65 10 45.90 -3.3 FT DynEq FDEU 1.45 7.8 ...q 20.20 16.46 29 18.72 +.1 FtTEqCom ERM ... ... ... 23.64 19.74 3 22.40 +.2 FtT EqTact TERM ... ... ... 23.62 19.67 9 22.29 -.3 FT PfdSec FPE 1.02e 5.2 ...q 20.25 19.29 912 19.73 -1.4 FT HeitGl PRME ... ... ... 20.81 17.96 18.89 -5.3 FT EM Sl n RNEM ... ... ... 59.26 51.56 56.08 +2.9 FT LgShEq FTLS .16e .4 ...q 41.72 34.43 13 39.48 +.5 FT PfInc n FPEI ... ... ... 21.03 19.77 29 19.90 -1.2 FT VolIn n HDMV ... ... ... 36.34 32.75 4 34.25 -.2 FT VolD n HUSV ... ... ... 23.72 21.53 14 22.54 -1.9 FTEgyInco FEN 2.32 9.8 ...q 28.20 21.34 43 23.73 -10.5 FTEnInfra FIF 1.32a 8.1 ...q 19.50 16.12 45 16.30 -8.5 FtTrEnEq FFA .96 6.2 ...q 16.67 13.96 32 15.51 -4.2 FTArcaBio FBT .18e .1 ...q 147.10 100.90 79 134.89 +8.3 FTDJInet FDN ... ... ...q 125.21 85.80 504 123.11 +12.0 FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.1 ...q 25.29 18.65 95 20.13 -11.6 FT ConDis FXD .30e .7 ...q 45.57 35.68 92 41.87 -.5 FT ConStap FXG .75e 1.6 ...q 51.57 44.32 73 47.78 -1.8 FT Engy FXN .33e 2.4 ...q 16.48 12.25 91 13.58 -12.3 FT Fincl FXO .65e 2.1 ...q 32.92 26.85 171 31.12 -.6 FT HlthCr FXH ... ... ...q 76.92 61.23 80 71.37 +2.2 FT IndPrd FXR .16e .4 ...q 42.74 33.13 96 40.08 -1.3 FT Matls FXZ .37e .9 ...q 46.43 36.47 49 43.18 -1.5 FT Tech FXL .13e .2 ...q 56.66 40.88 83 55.71 +8.6 FT Utils FXU .67e 2.7 ...q 28.59 23.46 48 24.57 -5.6 FTDJGlDiv FGD 1.42e 5.5 ...q 28.07 24.02 55 26.00 -1.3 FT GlbRE FFR .75e 1.8 ... 47.43 41.42 5 42.42 -6.7 FT NAEngy EMLP .93e 4.1 ...q 25.57 22.51 770 22.65 -7.8 FT HiLgSh FSD 1.20 7.6 ...q 18.12 15.75 147 15.85 -3.5 FT USIPO FPX .32e .5 ...q 74.54 56.28 84 70.41 +3.2 FTChnd FNI .19e .5 ...q 43.90 30.63 13 40.61 +2.5 FT Dow30 n EDOW ... ... ... 23.50 19.61 2 22.18 +.2 FT EngCn FLM .58e 1.0 ...q 63.91 51.31 2 58.49 -1.7 FT WindEn FAN .46e 3.3 ...q 13.84 12.12 13.81 +4.2 FT Wtr FIW .21e .4 ...q 50.09 40.29 18 46.79 -3.9 FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 8.4 ...q 25.10 22.07 181 23.08 -5.3 FT LCCore FEX .58e 1.0 ...q 62.82 50.49 48 59.30 +1.3 FT LCGr FTC .24e .4 ...q 66.89 51.63 147 64.43 +5.3 FT LCVal FTA .82e 1.5 ...q 57.69 48.02 71 53.61 -1.9 FT MLP&E FEI 1.42 10.1 ...q 16.74 13.59 158 14.03 -9.7 FT MCCore FNX .51e .8 ...q 69.65 56.57 22 65.10 -.9 FTMstrDv FDL .79e 2.7 ...q 31.14 27.51 135 28.76 -4.4 FTFutStrt FMF ... ... ... 51.53 45.06 1 47.19 -.9 FstTrMtg FMY 1.02 7.2 ...q 14.48 13.74 2 14.13 -.7 FT MultCG FAD .20e .3 ...q 70.61 54.62 6 67.78 +3.3 FT MultCV FAB .45e .8 ...q 59.34 50.27 1 55.80 -2.1 FT MLPEn FPL 1.26 10.7 ...q 13.95 10.93 81 11.77 -.8 FT REIT FRI .39e 1.9 ...q 24.11 20.20 146 20.57 -11.6 FT SCCore FYX .38e .6 ...q 64.05 52.10 25 59.54 -2.7 FTSpecFin FGB .70 11.7 ...q 7.79 5.65 71 5.96 -2.9 FTStrHi2 FHY 1.32 10.7 ...q 13.90 12.06 15 12.35 -3.4 FTrVL100 FVL .05e .2 ...q 25.04 20.76 4 23.72 +1.4 FTrVLDv FVD .57e 1.9 ...q 31.85 28.54 538 29.83 -3.3 FT EmOp FEO 1.40 8.4 ...q 17.42 14.72 11 16.60 +1.7 FTrSenFlt FCT .90 6.9 ...q 13.97 12.62 126 13.05 +1.6 FirstEngy FE 1.44 4.5 12 35.20 27.93 6750 32.33 +5.6 Fitbit n FIT ... ... ...dd 7.32 4.67 9627 4.78 -16.3 500.com WBAI ... ... ...dd 19.06 8.12 423 17.93 +77.3 FiveOaks OAKS .40m 12.3 23 5.61 3.02 179 3.23 -19.3 FiveOk pfA OAKSpA 2.19 8.8 ... 26.20 23.10 25.01 -.8 FvPntHld n FPH ... ... ... 16.74 12.00 331 13.51 -4.2 FlagstarB FBC ... ... 33 40.06 26.31 222 35.26 -5.8 F&C DynPf DFP 1.92 7.8 ...q 28.36 23.50 69 24.56 -7.9 FlrtyPfdInc PFD 1.08 7.7 ...q 16.34 13.19 15 13.97 -6.7 FlrtyPfdOp PFO .88 7.9 ...q 13.00 10.75 40 11.11 -5.9 FlrtyPfdSc FFC 1.63 8.5 ...q 22.44 18.35 181 19.20 -6.2 FlrtyTotR FLC 1.63 8.2 ...q 22.51 19.29 41 19.88 -8.0 Flanign BDL .25f 1.1 12 30.95 20.20 22.30 -5.5 Fleetcor FLT ... ... 25 213.74 121.52 510 199.93 +3.9 FlexUSTilt TILT 1.17e 1.0 ...q 118.93 97.63 10 112.00 +.1 FlxEmgTilt TLTE .84e 1.4 ...q 65.59 49.38 58 60.89 +2.0 FlxUpstNR GUNR 1.00e 3.0 ...q 35.54 28.03 305 32.91 -1.1 Flx3yrTips TDTT .39e 1.6 ...q 24.97 24.06 224 24.21 -.6 Flx5yrTips TDTF .06e .2 ...q 25.46 24.39 98 24.51 -1.8 FlxCoreSl n BNDC ... ... ... 28.51 24.32 9 24.43 -2.5 FlexEMTilt TLEH ... ... ...q 33.14 26.44 14 31.50 +2.1 FlxDMTilt TLDH ... ... ...q 30.34 26.05 28.48 -2.4 FlxGlbQRE GQRE 1.33e 2.3 ...q 64.31 55.55 32 58.48 -6.8 FlxGblInfr NFRA .95e 2.1 ...q 49.99 44.55 39 46.23 -5.2 FlxDevTilt TLTD 1.41e 2.1 ...q 73.71 58.69 72 68.77 -.6 FlxIntDvDf IQDE .91e 3.5 ...q 27.04 22.59 11 25.69 +.7 FlxIntDvDy IQDY .76e 2.6 ...q 30.65 24.97 3 28.93 +1.2 FlxIntlDiv IQDF .94e 3.5 ...q 28.63 23.47 85 26.81 +.1 FlxQDvDef QDEF .93e 2.1 ...q 46.52 39.33 7 44.19 +.2 FlxQDvDyn QDYN 1.00e 2.3 ...q 47.20 38.91 2 44.21 FlxQualDv QDF 1.01e 2.3 ...q 47.95 39.93 126 44.60 -1.0 FlxRdyAcc RAVI .82e .9 ...q 75.97 67.87 9 75.38 -.1 FlexSolu FSI ... ... 5 2.58 1.40 30 1.70 -6.6 Flor&Dec n FND ... ... ... 51.48 31.00 973 45.07 -7.4 Flotek FTK ... ... ...dd 13.72 4.14 918 5.95 +27.7 FlowrsFds FLO .68 3.3 23 21.46 16.80 968 20.74 +7.4 Flowserve FLS .76 1.8 ...cc 51.92 37.51 1420 42.35 +.5 Fluor FLR .84 1.5 42 62.09 37.04 1600 56.90 +10.2tFlyLeasing FLY 1.00 8.6 10 14.65 11.56 74 11.62 -10.0 FEMSA FMX .74e .8 ... 103.82 82.87 1086 92.30 -1.7 FootLockr FL 1.38f 3.0 11 77.86 28.42 5247 45.91 -2.1 FordM F .60a 5.7 5 13.48 10.19 41291 10.61 -15.1tForestCA FCE/A .72f 3.4 17 26.30 21.26 3640 21.27 -11.7 Forestar FOR ... ... 16 26.39 12.65 118 24.70 +12.3 ForsightEn FELP .13 ... ...dd 7.31 3.53 16 3.90 -10.8 Fortis n FTS 1.70 5.2 ... 38.24 31.27 474 32.66 -10.9 Fortive n FTV .28 .4 ... 78.83 57.83 1627 76.80 +6.2 FortTrInf n FTAI 1.32 8.1 ...dd 20.13 14.25 960 16.33 -18.1 FortunaSlv FSM ... ... 19 5.77 4.03 583 4.51 -13.6 FBHmSec FBHS .80f 1.3 21 73.62 57.71 2097 60.66 -11.4 ForumEn FET ... ... ...dd 21.68 10.05 1149 11.30 -27.3 FoundBld n FBM ... ... ... 17.91 11.03 195 13.69 -7.4 FourCorP s FCPT 1.10f 5.0 17 26.96 20.82 926 21.96 -14.6 FourSeEd n FEDU 3.32 42.0 19 10.45 7.36 4 7.90 -12.2 FrancoN g FNV .92 1.3 67 86.06 60.10 851 70.06 -12.4 FrankCov FC ... ... ...dd 31.20 15.20 71 25.90 +24.8 FrankFn n FSB .40p ... 15 44.30 30.30 78 31.05 -8.9 FrankLibInt FLQH ... ... ... 28.16 23.89 2 24.60 -2.9 FrankLibEm FLQE ... ... ... 35.59 28.08 3 33.80 +2.3 FrankLibGl FLQD ... ... ... 30.47 27.20 2 28.65 -1.5 FrankLbGlE FLQG ... ... ... 32.51 26.77 31.34 +2.5 FrnL LoV n FLLV ... ... ... 32.50 28.32 30.85 +1.8 FrnkLInvGr FLCO ... ... ... 24.89 23.88 3 23.97 -3.3 FrnL IntO n FLIO ... ... ... 31.52 26.84 28.85 -1.9 FrkL US Eq FLQL ... ... ... 30.33 25.55 29.36 +1.6 FrankL Mun FLMB ... ... ... 25.38 24.31 24.36 -2.9 FrnkL MunO FLMI ... ... ... 25.04 24.49 24.52 -1.8 FrkL US Sm FLQS ... ... ... 27.29 24.17 26.56 +1.4 FrkL USMid FLQM ... ... ... 29.28 24.87 28.25 +.9 FrankRes BEN .92f 2.4 13 47.65 37.01 3662 38.67 -10.8 FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .76 9.4 10 12.71 7.94 648 8.09 -24.7tFrkLtdDur FTF .74 6.6 ...q 12.20 11.16 97 11.21 -5.2 FrkUnv FT .47 7.0 ...q 7.39 6.76 51 6.82 -4.9tFranksIntl FI .30 5.7 ... 11.14 5.60 2960 5.23 -21.4 FrptMcM FCX ... ... 15 20.25 11.05 17060 18.60 -1.9 FresenMd FMS .51e 1.0 ... 57.94 41.01 139 52.82 +.5 FDelMnt FDP .60 1.3 20 61.98 43.02 283 46.68 -2.1 FriedmInd FRD .04 .7 ...dd 6.82 5.05 9 6.06 +6.7 Frontlne rs FRO .60e ... 30 7.15 3.79 1129 3.87 -15.7 FullerHB FUL .60 1.2 31 58.74 47.36 409 50.39 -6.5tFutureFuel FF .24a 2.0 15 16.39 12.20 68 11.99 -14.9G -GAMCO s GBL .08 .3 8 32.60 25.33 30 26.80 -9.6 GATX GATX 1.76f 2.6 14 73.25 55.82 301 68.94 +10.9 GATX 66 GMTA ... ... ... 27.00 22.81 4 25.22 -4.0 GCP ApT n GCP ... ... 28 34.79 27.25 1077 30.75 -3.6 GDL Fund GDL .64 6.8 ...q 10.38 9.34 65 9.40 -3.4 GDLFd pfB GDLpB 1.50 3.0 ... 51.40 50.15 1 50.32 +.1 GGP Inc GGP .88 4.2 31 24.39 18.83 8655 21.17 -9.5 GGP Inc pfA GGPpA 1.59 6.4 ... 26.09 24.31 15 24.70 -2.1 GMAC CpT ALLYpA 2.03 7.9 ... 26.90 25.26 317 25.80 -.6 GMS Inc n GMS ... ... 17 39.98 27.21 553 30.96 -17.7 GNC GNC .80 18.8 4 10.95 3.13 3571 4.26 +15.4tGP Strat GPX ... ... 19 31.25 22.05 80 22.05 -5.0 GSE Sy GVP ... ... 15 3.85 2.35 10 3.35 +3.1 GTT Comm GTT ... ... ...dd 55.35 22.95 432 51.60 +9.9 GabCvInc GCV .48 8.3 ...q 6.47 4.79 6 5.75 -2.5 GabCv pfB GCVpB 1.50 5.8 ... 27.16 25.53 25.87 -2.3 GabDvInc GDV 1.32 5.8 ...q 24.97 20.50 145 22.81 -2.6 GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 4 25.83 -1.2 GabDiv pfD GDVpD 1.50 5.7 ... 27.40 25.62 1 26.33 GabDiv pfG GDVpG 1.31 5.3 ... 26.17 24.10 8 24.88 -1.9 GabelliET GAB .60e 9.5 ...q 6.65 5.81 533 6.31 +1.9 GabllE pfD GABpD 1.47 5.7 ... 26.78 25.27 25.64 -1.8 GabllE pfG GABpG 1.25 5.2 ... 25.25 23.31 15 24.00 -2.8 Gabeli pfJ GABpJ ... ... ... 26.72 24.32 6 25.06 -1.9 GabEq pfH GABpH 1.25 5.1 ... 25.34 23.71 22 24.33 -3.2 GabGSmM GGZ ... ... ... 13.61 11.15 15 12.31 -3.4 GabGSm pfA GGZpA 1.36 5.4 ... 26.21 24.12 1 25.07 -1.7 GabGUtil GLU 1.20 6.3 ...q 21.96 17.50 30 18.94 -11.1 GabGUtil pf GLUpA 3.00 5.9 ... 53.64 47.33 6 50.45 +.5 GabGoAn n GGO ... ... ... 19.40 16.18 17.23 -4.5 GabGo pfA GGOpA ... ... ... 43.00 43.00 43.00 GabHlthW GRX .52 5.2 ...q 10.97 9.42 24 9.94 -3.7 GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.91 25.02 25.43 -1.5 GabHlt pfB GRXpB 1.47 5.7 ... 27.57 25.55 3 25.75 -2.2 GabMultT GGT .94e 10.0 ...q 9.93 7.82 55 9.40 +2.2 GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 25.85 -1.6 GabMul pfE GGTpE ... ... ... 25.30 22.97 28 23.65 -5.8 GabUtil GUT .60 8.6 ...q 7.20 6.54 101 6.94 -2.3 GabUt pfA GUTpA 1.41 5.6 ... 26.50 24.89 1 25.38 -.9 GabUtil pfC GUTpC ... ... ... 26.19 24.54 0 24.96 -1.9 Gasa rs GFA ... ... ... 20.71 5.92 7 9.31 -26.2 Gain Cap GCAP .24 3.4 31 13.26 5.56 398 7.09 -29.1 Gallaghr AJG 1.64f 2.4 26 71.30 54.50 948 69.11 +9.2 GamGldNR GGN .84 16.8 ...q 5.84 4.93 455 4.99 -4.2 GamGld pfB GGNpB 1.25 5.3 ... 25.30 22.50 1 23.50 -5.3 GamNRG&I GNT .84 13.3 ...q 7.29 6.00 55 6.32 -5.9 GamNR pfA GNTpA 1.30 5.4 ... 26.27 22.77 6 23.90 -4.4 GameStop GME 1.52 9.7 4 25.31 15.10 4737 15.69 -12.6 Gannett n GCI .64 6.4 ...cc 12.38 7.36 1445 10.04 -13.4 Gap GPS .92 2.9 16 35.68 21.02 4587 31.58 -6.7 GardDnv n GDI ... ... ... 38.00 19.91 645 32.01 -5.7 Gartner IT ... ... 34 142.16 101.86 943 113.41 -7.9 GasLogPt GLOP 2.09f 8.9 11 25.55 21.80 212 23.50 -5.1 GasLPt pfA GLOPpA ... ... ... 27.24 25.06 17 26.58 +1.9 GasLog GLOG .56 3.4 45 22.55 12.75 841 16.50 -25.8 GasLog pfA GLOGpA 2.19 8.1 ... 27.63 25.06 7 26.96 +1.4 GastarExp GST ... ... ...dd 1.94 .38 1422 .68 -35.5 Gastar pfA GSTpA 2.16 14.5 ... 22.67 6.40 34 14.90 -16.9 Gastar pfB GSTpB 2.69 17.0 ... 24.95 8.46 6 15.86 -16.0 GatesInd n GTES ... ... ... 18.49 16.60 371 17.36 -4.0 GazitGlobe GZT .37e 3.7 ... 11.00 9.01 0 10.07 -4.4 GeeGroup JOB ... ... ...dd 7.00 2.45 5 2.65 -4.7 GencoSh rs GNK ... ... ...dd 15.17 8.47 149 13.76 +3.3 Generac GNRC ... ... 17 53.78 33.77 359 44.48 -10.2 GAInv GAM 1.15e 1.0 ...q 36.59 32.20 29 34.51 +.3 GAInv pfB GAMpB 1.49 5.7 ... 27.11 25.63 14 26.10 -1.8 GnCable BGC .72 2.4 37 30.18 14.95 876 29.55 -.2 GenDynam GD 3.36 1.5 23 229.54 183.72 1004 222.45 +9.3 GenElec GE .48 3.4 ...dd 30.54 13.95 88438 14.11 -19.3 GECap5-53 GEK 1.18 4.8 ... 25.97 22.61 74 24.73 -.9 GECap 1-53 GEH 1.22 4.9 ... 26.06 22.60 25.05 GEC 10-52 GEB 1.22 4.9 ... 25.80 22.48 25.10 +.8 GenMills GIS 1.96 3.9 17 61.34 49.65 7330 50.55 -14.7 GenMoly GMO ... ... ...dd .55 .28 168 .39 +19.5 GenMotors GM 1.52 3.9 ...dd 46.76 31.92 22846 39.35 -4.0 GMot wtB GM/WSB ... ... ... 28.76 14.90 25.44 +8.7 Gener8M n GNRT ... ... ...dd 6.94 4.17 565 5.55 -16.2 Gensco GCO ... ... 11 63.50 20.90 379 39.30 +20.9 GenesWyo GWR ... ... 23 84.40 61.44 421 69.53 -11.7 GenesisEn GEL 2.88f 14.4 28 34.37 19.25 1010 19.96 -10.7 GenesisHlt GEN .24 18.0 1 3.06 .60 1330 1.33 +74.3 GenieEn n GNE .30 6.7 ... 8.31 4.09 42 4.45 +2.1 GenieE pfA GNEpA .64 8.7 ... 7.94 7.15 3 7.36 +.3 Genpact G .30f ... 20 34.79 23.34 639 31.37 -1.2 GenuPrt GPC 2.88f 3.1 22 107.75 79.86 976 91.84 -3.3 Genworth GNW ... ... 2 4.23 2.71 3327 2.72 -12.5 GeoGrp s GEO 1.88 8.8 13 34.32 19.05 1357 21.30 -9.7 GeoPark GPRK ... ... ... 11.14 5.92 72 9.90 -.1 GaPw 77 n GPJA ... ... ... 26.14 23.01 58 24.11 -5.9sGerdau GGB .02e .4 ... 5.28 2.60 18856 5.00 +34.4 GerNew GF 1.23e .4 ...q 21.49 13.97 21 19.73 +1.5 GettyRlty GTY 1.28f 5.4 12 29.89 22.68 139 23.60 -13.1 GigCapit n GIG ... ... ... 10.22 9.62 9.80 +1.7 GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45f 1.5 17 34.19 25.38 424 28.95 -10.4 Glatfelter GLT .52 2.5 16 23.85 16.53 143 20.41 -4.2 Glaukos n GKOS ... ... ... 52.48 23.08 1038 31.30 +22.0 GlaxoSKln GSK 2.89e 8.0 ... 44.54 34.52 2463 36.31 +2.4 GblBrCopp BRSS .24 .8 11 39.85 28.10 154 28.30 -14.5tGlbMed n GMRE .20p ... ... 10.25 6.75 182 6.50 -20.7 GlMed pfA GMREpA 1.88 7.7 ... 25.82 23.50 6 24.47 -3.4tGlobNetL n GNL .94 6.0 25 24.45 15.66 600 15.64 -24.0 GlNetL pfA GNLpA 1.81 7.2 ... 25.97 24.42 9 25.08 -2.3 GlobPtrs GLP 1.85 11.3 ...dd 20.87 15.80 100 16.35 -2.1sGlobPay s GPN .04 ... 38 115.24 76.47 1754 113.39 +13.1 GlbShipLs GSL .40 35.1 ...dd 1.94 .97 96 1.14 -1.7 GlbShip pfB GSLpB 2.19 9.0 ... 25.36 19.52 3 24.22 +1.3 GlbXNordic GXF .72e 3.1 ...q 24.68 19.60 3 22.96 +1.1 GbXSpDvE SDEM .63e ... ...q 19.63 15.17 17 17.17 +5.5 GbXUSRota SCTO .12p ... ...q 28.03 24.42 27.26 +3.6 GblXEffic EFFE .16p ... ...q 27.69 24.57 26.53 -.4 GblXPortgl PGAL .23p ... ...q 13.10 9.38 82 12.05 +1.3 GblXColum GXG .41e 4.0 ...q 11.37 8.84 104 10.21 +1.9 GblXEmFtr EMFM .40e 1.6 ...q 26.16 19.66 1 24.84 +3.6tGbXMLP&E MLPX .60 4.9 ...q 15.02 12.30 146 12.29 -9.6 GblXChMat CHIM .21e .9 ...q 24.12 15.71 1 22.44 +7.6 GblXArg ARGT .09e .2 ...q 38.46 26.07 157 37.02 +4.8 GblXSDvUS DIV 1.93 7.9 ...q 25.98 23.43 57 24.25 -5.3 GXSupInPf SPFF .99 8.2 ...q 13.11 11.70 73 12.01 -1.2 GblXGuru GURU .28e .9 ...q 31.88 25.15 23 30.33 +2.1 GbXGreece GREK .13e 1.3 ...q 11.56 7.61 589 10.26 -.2 GblXChCon CHIQ .17e .9 ...q 19.90 12.83 102 19.38 +3.8 GblX MLP MLPA .90e 9.8 ...q 11.93 8.89 788 9.18 -6.9 GblXFertil SOIL .25e 2.4 ...q 11.01 9.00 7 10.25 -2.7 GblXChiEn CHIE .33e 2.8 ...q 12.48 10.40 1 11.59 +2.1 GblXSupDv SDIV 1.42e 6.6 ... 22.60 20.09 304 20.68 -5.1 GlbXChiFn CHIX .16e .9 ...q 21.04 14.02 15 18.59 +3.3 GbXSEAsia ASEA .42e 2.3 ...q 18.44 13.57 2 17.92 +5.4 GblXPakist PAK ... ... ...q 19.23 12.15 11 12.87 +4.0 GblXChiInd CHII .10e .6 ...q 16.58 13.44 15.41 +.9 GblXNorway NORW .83e 6.1 ...q 14.44 10.87 160 13.66 +4.0 GblXScUS n SCIU ... ... ...q 32.53 27.34 7 31.22 +.9 GblXScEu n SCID ... ... ...q 29.75 23.10 5 27.94 +.8 GblXScAs n SCIX ... ... ...q 27.08 22.65 2 25.90 GblXScJp n SCIJ ... ... ... 33.72 27.48 2 31.76 +.2 GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 11 24.48 -1.6 GbXNigeria NGE .31e 1.3 ...q 27.10 3.85 14 23.92 +10.2 GbX US Inf PAVE ... ... ... 17.80 13.80 133 16.32 -2.7 GblFound n BOSS ... ... ... 18.87 14.77 18.53 +7.0 GlbXCop rs COPX ... ... ...q 29.34 19.28 56 27.20 -.5 GlbXSilv rs SIL ... ... ...q 38.55 28.21 68 29.56 -9.4 GlbXLith rs LIT ... ... ...q 41.21 25.81 1052 34.22 -11.7 GbX Gold rs GOEX ... ... ...q 25.21 20.08 6 21.50 -7.8 GbXUran rs URA ... ... ...q 16.77 11.83 375 12.73 -15.4 GlblScape GSB .06 1.7 19 5.51 3.27 108 3.48 -2.0 Globalstar GSAT ... ... ...dd 2.59 .86 12353 .95 -27.4 GlobantSA GLOB ... ... 61 53.47 33.56 251 52.08 +12.1 GlobusMed GMED ... ... 42 50.88 26.95 716 47.64 +15.9 Glowpoint GLOW ... ... ...dd .65 .19 150 .28 -23.3 GoDaddy n GDDY ... ... 85 61.85 35.74 1780 59.81 +19.0 GolLinhs s GOL ... ... ... 12.31 4.13 227 11.69 +33.4 GoldFLtd GFI .02e .5 ... 4.70 2.86 3997 3.92 -8.8 GoldResrc GORO .02 .5 51 5.05 3.08 328 4.07 -7.5 GoldStdV g GSV ... ... ... 2.76 1.25 235 1.65 -5.7 Goldcrp g GG .24 1.9 17 16.38 11.64 5603 12.51 -2.0 GoldenMin AUMN ... ... ... .68 .36 169 .38 -13.2 GoldStr g GSS ... ... 6 .93 .59 566 .70 -21.0 GldFld GV ... ... 12 8.65 4.00 128 4.75 -3.1 GoldS pfJ GSpJ 1.38 5.2 ... 28.35 25.25 123 26.47 -.2tGS BDC n GSBD 1.80 9.4 10 25.60 20.11 502 19.24 -13.3 GS ActbtInt GSIE ... ... ...q 32.48 25.37 88 30.00 GS ActEM GEM ... ... ...q 39.44 28.63 116 36.40 +1.6 GS ActEur GSEU .60e ... ... 33.94 26.63 13 31.67 -.1 GS ActJpn GSIY ... ... ... 36.02 28.45 3 34.25 +1.8 GS US LgC GSEW ... ... ... 46.27 40.58 9 43.51 +.1 GS HYBd n GHYB ... ... ... 50.32 48.21 1 48.95 -1.2 GS CpBd n GIGB ... ... ... 50.44 48.46 3 48.64 -3.1 GS ActLgC GSLC ... ... ...q 57.42 46.03 118 54.59 +2.3 GS 0-1Yr n GBIL ... ... ... 100.15 99.94 121 100.05 +.1 GS Indus n GVIP ... ... ... 57.36 44.92 11 55.15 +4.1 GS SCap n GSSC ... ... ... 45.33 39.39 2 42.67 -1.5 GSCI37 GSC ... ... ...q 25.60 17.55 24.54 +2.3 GoldmanS GS 2.60 1.0 31 273.79 209.62 3103 262.93 +3.2 GoldS pfK GSpK 1.59 5.7 ... 30.09 26.86 52 27.98 -2.0 GoldS pfN GSpN ... ... ... 28.34 25.61 48 26.77 -3.8 GoldS pfB GSpB 1.55 6.0 ... 27.27 25.20 56 26.03 +.6 GoldS pfC GSpC 1.02 4.5 ... 24.21 21.52 11 22.61 -.6 GoldS pfA GSpA .96 4.3 ... 24.46 21.25 37 22.46 -.4 GoldS pfD GSpD 1.02 4.6 ... 24.16 21.46 70 22.45 -.6 GS MLPEn GER .64 10.3 ...q 8.46 5.25 709 6.24 +1.4 GS MLPInc GMZ 1.38 16.1 ... 10.99 7.85 226 8.58 -4.0 GoodrPet n GDP ... ... ... 15.50 8.20 5 10.38 -4.9 GormanR GRC .50 1.9 23 33.50 23.55 56 26.68 -14.5 vjGrace GRA .96f 1.5 19 77.37 62.59 1015 66.18 -5.6 Graco s GGG .53 1.2 14 49.69 30.51 714 44.35 -1.9 GrahamCp GHM .36 1.8 14 24.03 17.97 61 20.21 -3.4 GrahamH s GHC 5.32f .9 22 615.85 536.90 23 580.10 +3.9 Graingr GWW 5.12 2.0 26 298.15 155.00 741 261.55 +10.7 Grmrcy pfA GPTpA 1.78 6.9 ... 27.77 24.41 4 25.79 -4.2tGrmPrTr rs GPT 1.50 6.9 ... 31.26 21.80 1960 21.65 -18.8 GranTrra g GTE ... ... ...dd 3.00 1.93 2970 2.50 -7.4 GranaMon GRAM .25e 10.2 ... 5.15 2.16 143 2.45 -14.0 GraniteC GVA .52 .9 34 68.58 45.14 320 58.10 -8.4 GranitPnt n GPMT 1.52f 9.0 ... 19.30 16.15 465 16.85 -5.0 GraniteRE GRP/U 2.30 ... ... 42.10 32.75 19 38.80 -.7 Gran Gld n BAR ... ... ... 142.87 123.68 1 131.66 +1.0 GranCom n COMB ... ... ... 27.07 24.80 49 26.26 +.3 GranSP n COMG ... ... ... 32.29 24.96 0 28.00 +1.1 GraphPkg GPK .30 2.0 16 16.74 12.46 1229 15.31 -.9 GrayTelev GTN ... ... 8 17.80 11.70 2658 13.80 -17.6 GrayTvA GTN/A ... ... 18 15.30 10.55 1 11.70 -18.5 GrtAjax n AJX 1.20 9.2 8 15.40 12.27 39 12.98 -6.1 GrtAjx24 n AJXA ... ... ... 26.80 24.54 25.35 -.1 GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.96 1.06 220 1.16 -10.1 GtPlainEn GXP 1.10 3.8 14 34.72 27.60 1381 29.15 -9.6 GrtWstBcp GWB .80 2.0 16 45.62 33.27 201 40.89 +2.7 GreenDot GDOT ... ... 46 69.37 29.36 421 65.13 +8.1 GreenbCos GBX .92f 1.8 13 54.45 40.45 567 51.80 -2.8 Greenhill GHL .20 1.0 ...dd 31.35 13.80 579 20.35 +4.4 Greif A GEF 1.68 2.9 20 65.60 50.94 804 57.57 -5.0 Greif B GEF/B 2.51e 4.2 19 71.95 54.70 16 60.15 -13.3 Griffon GFF .28f 1.5 19 25.15 17.60 148 18.70 -8.1 Group1 GPI 1.00f 1.5 9 84.47 51.62 303 68.84 -3.0 GrubHub GRUB ... ... ...cc 101.03 32.43 1157 99.41 +38.5 GAeroPac PAC 2.78e 2.9 ... 119.87 86.08 113 96.55 -6.0 GpoASur ASR 3.31e ... ... 229.45 158.55 110 177.28 -2.9 GpoAvalAc AVAL .40 4.7 ... 9.51 7.42 70 8.58 +.9 GpFnSnMx BSMX .30e 4.1 ... 10.82 6.99 7.35 +.5 GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 14.53 8.97 0 9.80 +4.8 GpSuprvi n SUPV ... ... ... 33.85 14.70 541 30.71 +4.7tGpTelevisa TV ... ... ... 27.37 17.24 2657 17.01 -8.9 GuangRy GSH .62e 1.9 ... 37.43 24.43 3 32.73 -2.0 Guess GES .90 5.7 33 19.62 9.56 1544 15.79 -6.5 GuggBAB GBAB 1.66 7.8 ...q 23.32 20.97 19 21.18 -6.8 Gug 27Cp n BSCR ... ... ... 20.12 19.27 6 19.36 -3.2 Gug 25Cp n BSJP ... ... ... 25.23 23.98 4 24.38 -2.0 GugCrdAllo GGM 2.18 9.7 ...q 24.03 21.65 14 22.51 +2.7 GuggChina YAO .54e 1.5 ...q 39.91 26.72 3 36.69 +5.0 GugSPEW RSP 1.31e 1.3 ...q 107.44 88.88 547 100.83 -.2 GugRus50 XLG 3.03e 1.6 ...q 204.48 164.06 12 195.33 +2.8 GugSPVal RPV 1.18e 1.8 ...q 71.34 57.12 50 66.09 -.3 GugSPGth RPG .59e .5 ...q 115.39 87.74 68 111.52 +6.4 Gug LCap n GMFL ... ... ... 28.81 24.75 27.33 +.6 GugS&P100 OEW ... ... ... 35.08 27.88 33.17 +1.0 GuEqWREst EWRE .27e ... ...q 28.67 23.75 7 25.11 -9.6 GugMCVal RFV .86e 1.3 ...q 73.80 59.99 4 66.85 -4.2 GugEMk EW EWEM .56e 1.6 ...q 37.81 29.51 1 35.56 +2.3 GugMC400E EWMC ... ... ... 67.95 56.98 4 62.53 -2.8 GugSC600E EWSC ... ... ... 58.12 47.01 1 53.62 -1.5 GugMCGth RFG .75e .5 ...q 167.46 132.02 12 156.46 +1.5 GugSCVal RZV .67e 1.0 ...q 76.68 60.09 7 69.55 -4.9 GugTotRet GTO ... ... ... 53.54 50.36 1 52.24 -1.1 GugUtil RYU 2.62e 3.2 ...q 91.25 77.44 3 80.69 -5.9 Gug US Lg OVLC ... ... ... 31.49 27.31 28.98 -5.7 GugSCGth RZG .56e .5 ...q 122.75 96.51 10 111.97 -2.2 GugTech RYT 1.09e .7 ...q 158.19 118.33 39 155.07 +8.5 RydxMatls RTM 1.19e 1.1 ...q 118.47 92.19 8 110.15 -2.3 GugIndls RGI .84e .7 ...q 127.94 101.45 11 121.14 +.4 GugHlthC RYH .75e .4 ...q 199.28 157.13 6 184.82 +2.9 GugFncl RYF .93e 2.1 ...q 47.40 36.37 47 44.97 +1.9 GugEngy RYE .79e 1.5 ...q 63.47 48.58 15 52.79 -9.4 GugConStp RHS 2.05e 1.6 ...q 138.61 119.71 16 128.31 -4.0 GugCnsDis RCD 1.12e 1.1 ...q 108.68 89.16 4 101.30 +1.2 GugEnhEq GPM .96 11.0 ...q 9.42 7.72 106 8.69 -2.4 GugChinTc CQQQ .60e 1.0 ...q 67.24 40.04 108 62.17 +2.6 GugWater CGW .48e 1.4 ...q 36.40 29.81 50 33.60 -5.5 GugCdnEn ENY .49e 6.5 ...q 8.98 7.28 9 7.51 -10.5 GugSPHiInf GHII 1.03e 4.0 ...q 29.49 24.92 21 25.53 -7.4 GugSolar TAN .83e 3.4 ...q 26.70 17.00 126 24.27 -3.4tGugShippg SEA 1.48e 13.7 ...q 12.70 10.79 104 10.77 -7.2 GugIntMult HGI .59e 3.4 ...q 18.58 15.55 5 17.29 -.9 GugFront FRN .47e 2.9 ...q 16.28 12.56 16.15 +8.8 GugChinSC HAO .76e 2.5 ...q 33.23 24.27 18 30.10 +1.8 GugChRe TAO .40e 1.4 ...q 33.38 21.79 17 29.15 +1.6 GugGTimb CUT .52e 1.6 ...q 33.90 25.73 12 32.14 +1.1 Gug BRIC EEB .41e 1.0 ...q 42.00 30.39 6 39.50 +5.8 Gug 26CpBd BSCQ ... ... ... 19.98 18.87 80 18.96 -3.8 Gug 24HYBd BSJO ... ... ... 26.07 24.79 7 25.11 -2.0 GugDJIADv DJD .02p ... ...q 36.38 29.37 4 33.91 -.7 GugHYBd23 BSJN .15e ... ...q 27.06 25.48 19 26.09 -1.0 GugCpBd25 BSCP ... ... ...q 20.95 19.96 116 20.01 -3.3 GugInsidr NFO .90e 1.4 ...q 65.36 51.93 2 62.82 +1.4 GugBlt22HY BSJM 1.27 5.2 ...q 25.59 24.17 49 24.63 -1.2 GugB21HY BSJL 1.27 5.2 ...q 25.32 24.22 62 24.64 -1.2 GugBlt24CB BSCO .58 2.8 ...q 21.17 20.16 117 20.36 -2.5 GugBlt23CB BSCN .65 3.2 ...q 21.34 20.32 85 20.42 -1.9 GugBlt22CB BSCM .58e 2.8 ...q 21.72 20.73 175 20.80 -1.7 GugBlt21CB BSCL .56 2.7 ...q 21.80 20.79 135 20.82 -1.5 ClayWilMic WMCR .50e 1.5 ...q 37.04 28.92 1 33.05 -10.5 GugB20HY BSJK 1.30e 5.2 ...q 24.99 23.91 592 24.41 -.5 GugB19HY BSJJ 1.22e 5.0 ...q 24.79 23.84 171 24.31 -.3 GugB18HY BSJI 1.28e 4.6 ...q 25.45 24.73 118 25.12 +.1 ClyWUSRE WREI 1.53e 3.4 ...q 48.92 40.99 1 41.74 -11.9 GugMultAs CVY 1.07e 4.9 ...q 23.50 20.24 25 21.76 -2.9tGugCpBd20 BSCK .61e 2.9 ...q 21.60 21.05 281 21.07 -1.0 GugBlt19CB BSCJ .47e 2.2 ...q 21.30 20.98 129 21.01 -.4 GugBlt18CB BSCI .40e 1.8 ...q 21.37 21.08 136 21.11 +.1 GugSpinOff CSD .70e 1.3 ...q 56.40 44.45 11 53.39 +2.5 GugRJ SB1 RYJ .59e 1.4 ...q 46.56 38.09 8 42.93 -1.3 GugEShDur GSY .65e 1.3 ...q 50.41 50.11 132 50.23 +.2 GugMCCre CZA 1.02e 1.6 ...q 68.99 57.28 18 64.95 -.9 GugGlDiv LVL .52e 4.7 ...q 11.80 10.29 22 11.17 -1.4 GugDefEq DEF .85e 1.8 ...q 49.26 40.95 19 46.79 +.6 GugStrOp GOF 2.19 10.9 ...q 21.85 18.80 151 19.96 -7.5 Guidewire GWRE ... ... ...cc 83.52 54.74 481 80.32 +8.2 GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7 GlfmrkOf n GLF ... ... ... 34.96 17.80 16 29.50 +3.5H -HCA Hldg HCA .35p ... 15 106.84 71.18 2896 99.25 +13.0 HCI Grp HCI 1.40 4.0 14 49.25 27.11 93 34.63 +15.8tHCP Inc HCP 1.48 6.8 12 33.67 21.64 5951 21.64 -17.0 HDFC Bk HDB .37e .4 ... 110.77 70.74 426 97.18 -4.4 HECO pfU HEpU 1.62 6.2 ... 28.47 25.45 0 26.28 -.7 HFF Inc HF 1.80e ... 22 51.74 25.79 371 45.66 -6.1 HMG HMG ... ... ...dd 15.25 10.34 15.25 +5.5 HNI Corp HNI 1.14 3.1 17 48.32 31.16 201 36.98 -4.1 HP Inc HPQ .53 2.3 14 24.10 17.03 13307 23.39 +11.3 HRG Grp HRG ... ... ...dd 20.17 14.22 2360 15.79 -6.8 HSBC HSBC 1.50e 3.0 ... 55.89 39.63 1896 49.63 -3.9 HSBC prA HSBCpA 1.55 6.0 ... 27.38 25.40 56 25.78 -.2 HSBC Cap HSEA 2.03 7.5 ... 27.99 26.34 72 26.98 -1.4 HSBC Cap2 HSEB 2.00 7.6 ... 27.59 24.99 146 26.39 -1.7sHaemonet HAE ... ... 66 72.33 37.92 743 70.90 +22.1 HalconRes wt HK/WS ... ... ... 1.95 .30 .80 +21.2 HalconRs n HK ... ... ... 9.07 3.69 4091 6.05 -20.1 Hallibrtn HAL .72 1.6 ...dd 57.86 38.18 10542 46.42 -5.0 HalyrdHlt HYH ... ... 24 50.99 35.24 596 49.38 +6.9 HamBchBr HBB .34 1.4 ... 41.00 24.08 42 24.77 -3.6 HancFinOp BTO 1.48 3.8 ...q 41.00 31.24 29 39.00 -.8 HanJS JHS .87e 6.1 ...q 15.12 13.92 15 14.32 -3.6 HanJI JHI 1.45e 8.5 ...q 18.85 16.43 19 16.98 -3.0 HanPrmDv PDT 1.08a 7.2 ...q 17.33 14.50 89 14.92 -12.9 HanPfEq HPI 1.68 8.3 ...q 22.58 19.73 40 20.23 -5.6 HanPfd2 HPF 1.68 8.4 ...q 22.71 19.39 43 19.90 -7.4 HanPfd3 HPS 1.47 8.4 ...q 19.48 16.80 77 17.39 -7.3 HanTxAdv HTD 1.45 6.7 ...q 26.79 21.00 114 21.69 -12.0 Hanesbds s HBI .60 3.1 10 25.73 18.57 6244 19.40 -7.2 HannArms HASI 1.32 7.5 24 25.28 17.51 723 17.60 -26.8 HanoverIns THG 2.16 2.0 59 116.32 79.23 136 107.91 -.2 HanovIns53 THGA 1.59 6.3 ... 26.00 25.02 1 25.38 +.2 HarleyD HOG 1.48f 3.3 14 63.40 44.52 2527 45.38 -10.8 HarmonyG HMY .05 ... ... 2.78 1.56 5929 2.08 +11.2 HarrisCorp HRS 2.28 1.5 28 161.04 106.18 794 156.15 +10.2 Harsco HSC .20m 1.0 52 22.00 11.40 681 20.25 +8.6 HarteHk rs HHS ... ... ... 15.60 7.27 7 8.71 Hrt TotR n HTRB ... ... ... 40.25 39.12 41.32 +3.1 HrtMuOp n HMOP ... ... ... 40.34 39.56 39.65 -1.3 HartfFn42 HGH 1.97 6.7 ... 32.13 28.57 124 29.53 +.9 HartfdFn HIG 1.00 1.9 18 59.20 46.35 1854 52.85 -6.1 HartfFn wt HIG/WS ... ... ... 53.33 41.18 51.29 -.5 Haverty HVT .72f 3.5 21 27.23 20.05 309 20.35 -10.2 HavertyA HVT/A .38a 1.8 16 27.10 20.95 21.00 -10.1 HawaiiEl HE 1.24 3.8 22 38.72 31.71 491 32.96 -8.8 Hc2 Hldgs HCHC 1.29 ... ...dd 6.71 4.30 226 4.96 -16.6tHlthcrRlty HR 1.20 4.5 42 36.25 26.74 1186 26.55 -17.3tHlthcreTr HTA 1.22 4.9 44 33.00 25.06 1211 24.85 -17.3 HeclaM HL .01e .3 ...dd 6.17 3.38 3894 3.66 -7.8 HeclaM pfB HLpB 3.50 6.3 ... 61.99 51.27 55.40 +4.5sHeico s HEI ... ... ... 85.47 53.43 716 85.60 sHeico A s HEI/A ... ... 56 71.90 45.50 318 72.50 HelixEn HLX ... ... ...dd 8.70 4.82 1233 5.96 -21.0 HelmPayne HP 2.80f 4.3 ...dd 75.02 42.16 1312 64.55 -.1 Hemisphrx rs HEB ... ... ... .84 .30 616 .50 +44.5 HennCap n HCAC ... ... ... 10.49 8.97 1 9.85 +.5 HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 10.50 10.04 4 10.49 +1.2sHerbalife HLF ... ... 20 87.44 50.70 6386 92.10 +36.0 HercHld n HRI ... ... ... 70.58 33.27 325 65.21 +4.2 HercTGC HTGC 1.24 10.3 14q 15.68 11.64 511 12.05 -8.2 HercTG 24 HTGX 1.56 6.2 ... 25.88 25.05 11 25.22 -1.6 HeritageIns HRTG .24 1.4 ...cc 19.15 8.85 146 16.68 -7.4 Hersha pfC HTpC 1.72 7.1 ... 26.37 24.07 24.25 -3.5tHersha rs HT 1.12 6.7 13 19.87 16.96 848 16.80 -3.4 Hersha pfD HTpD 1.63 7.0 ... 26.49 22.61 5 23.15 -6.1 Hersha pfE HTpE ... ... ... 26.40 22.75 16 22.97 -7.2 Hershey HSY 2.62 2.7 21 116.49 95.21 1309 98.26 -13.4 HertzGl HTZ ... ... ... 27.27 8.52 14904 18.19 -17.7 Hess HES 1.00f 2.2 ...dd 55.48 37.25 4137 45.42 -4.3 Hess pfA HESpA ... ... ... 65.17 48.24 28 54.76 -5.4 HessMidP n HESM 1.29f 6.4 27 26.78 18.32 94 19.98 +.9 HP Ent n HPE .56f 3.0 46 19.13 12.70 17527 18.59 +29.5 Hexcel HXL .50 .7 24 69.27 49.20 640 67.28 +8.8 Hi-Crush HCLP .80 6.8 13 18.70 7.25 1782 11.75 +9.8 HighlFlR n HFRO ... ... ... 16.60 15.00 447 16.03 +3.4 HighwdPrp HIW 1.85f 4.3 19 53.34 41.83 1010 43.01 -15.5 Hill Intl HIL ... ... ...dd 5.80 3.70 131 5.55 +1.8 Hill-Rom HRC .72 .9 22 91.11 65.09 495 83.66 -.7 HillenInc HI .83 1.9 21 46.50 34.65 257 43.90 -1.8 HillmCT pf HLMp 2.90 8.2 ... 36.95 32.26 9 35.25 +2.6 HilltopH HTH .28f 1.2 13 28.86 21.47 256 24.31 -4.0 HilGrVa n HGV ... ... ... 45.87 27.92 688 43.16 +2.9 Hilton HLT .60 .7 41 88.11 55.79 4026 80.79 +1.2 HoeghLP HMLP 1.72 9.9 11 20.65 16.75 108 17.40 -6.7 Hoegh pfA HMLPpA 2.19 8.5 ... 27.42 25.02 22 25.80 -4.1 HollyEngy HEP 2.60 8.8 14 37.56 28.48 291 29.40 -9.5 HollyFront HFC 1.32 3.1 11 53.21 23.46 2643 42.83 -16.4 HomeDp HD 4.12f 2.3 25 207.61 144.25 6415 182.27 -3.8 Honda HMC .84e 2.3 ... 37.29 27.05 588 36.09 +5.9 HonwllIntl HON 2.98 2.0 22 165.13 122.40 3523 151.11 -1.5 Honwll wi HON/WI ... ... ... NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Thursday, March 1, 2018

PAGE 49

HorMan HMN 1.11 2.7 24 47.65 33.85 118 41.15 -6.7 HorizGbl n HZN ... ... 12 19.26 7.69 355 8.24 -41.2 HorizFn22 n HTFA ... ... ... 25.93 25.26 3 25.47 +.3 HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.8 ... 52.96 46.37 2 49.95 -.7 HorGKWld KLDW ... ... ...q 35.73 27.98 21 34.19 +2.1 HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 19.83 8 20.99 -1.9 JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.37 19.92 1 22.42 +.6 Hormel s HRL .75f 2.3 20 38.00 29.75 2995 32.46 -10.8 Hornbeck HOS ... ... ...dd 4.87 1.51 387 3.23 +3.9 HostHotls HST 1.00a 5.4 16 21.53 17.26 11724 18.56 -6.5 HoulihnL n HLI .80 1.7 18 52.81 31.88 165 46.42 +2.2 HstnAEn HUSA ... ... ... 1.05 .21 214 .27 -18.2 HovnanE HOV ... ... ...dd 3.41 1.66 2895 2.18 -34.9 HHughes HHC ... ... 27 133.08 113.64 679 128.19 -2.3 HuanPwr HNP 2.45e 10.0 ... 31.85 23.64 46 24.44 -2.2 Hubbell HUBB 3.08 2.4 24 149.03 109.32 230 131.05 -3.2 HubSpot HUBS ... ... ...dd 114.90 56.50 418 111.05 +25.6 HudBayM g HBM .02 ... 11 10.25 4.60 800 7.70 -12.5 HudBay wt HBM/WS ... ... ... .75 .07 .31 HudsPacP HPP 1.00 3.2 25 36.14 28.25 1726 31.57 -7.8 HugotnR HGT .09e 10.2 3 2.35 .71 103 .88 -37.1 Humana HUM 1.60 .6 23 293.35 203.48 1007 271.82 +9.6 HuntgUSEq HUSE 1.86e .6 ...q 41.03 36.91 2 39.36 +2.6 HuntgtnEco HECO .47e .2 ...q 44.87 37.48 3 42.48 +1.9 HuntgtnIng HII 2.88 1.1 24 276.69 183.42 1095 262.01 +11.2 Huntsmn HUN .65f 2.0 11 36.09 21.61 3299 32.27 -3.1 Hyatt H ... ... 36 83.02 50.21 821 77.27 +5.1 HysterYale HY 1.21 1.7 19 93.90 53.50 102 71.19 -16.4I -IAMGld g IAG 1.52f 28.9 88 7.25 3.36 3240 5.26 -9.8 ICICI Bk IBN .16e 1.7 ... 11.26 7.36 7263 9.50 -2.4 IDT Cp IDT .76 6.3 ... 19.50 9.70 833 12.08 +14.0 IEC Elec IEC ... ... ...cc 5.05 3.35 12 4.22 +2.4 ING ING .14e .8 ... 20.58 14.48 3107 17.58 -4.8 ING 6.125 ISG 1.53 5.9 ... 26.37 25.20 49 25.81 +1.1 ING 6.375 ISF 1.59 6.2 ... 26.24 25.40 112 25.85 +.6 ION Geo rs IO ... ... ...dd 32.45 3.20 279 28.10 +42.3 iPInvVix IVOP ... ... ...q 38.98 38.27 38.98 +1.7 IQ M Intr n MMIT ... ... ... 25.10 24.63 24.63 -1.8 IQ M Ins n MMIN ... ... ... 25.24 24.66 24.87 -1.4 IQ HdgMult QAI ... ... ...q 33.13 28.84 105 30.63 +.6 IQ Hedge MCRO ... ... ...q 27.20 25.04 0 26.49 -.2 IQ HdgLgS QLS ... ... ...q 24.53 20.09 0 22.26 +1.6 IQ Ch SC n CSML ... ... ... 29.58 23.89 29 27.42 -2.2 IQ HdgEv QED ... ... ...q 22.00 20.31 21.04 +.7 IQ HiYlVl n HYLV ... ... ... 25.58 22.89 1 24.77 -1.5 IQ CorePl n AGGP ... ... ... 21.05 19.16 121 19.28 -3.4 IQ CoreBd n AGGE ... ... ... 19.88 18.72 1 18.84 -3.7 IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5 IQ GTAA QGTA ... ... ...q 25.44 22.14 1 24.49 +.3 IQ 50HJpn HFXJ ... ... ...q 23.96 18.50 22.48 -.4 IQ 50HgEur HFXE ... ... ...q 21.45 17.87 0 19.88 -2.3 IQ 50HIntl HFXI ... ... ...q 22.80 18.97 43 21.32 -1.5 IQ RealRtn CPI ... ... ...q 27.85 27.00 0 27.53 +.4 IQUSReSC ROOF 1.43e 6.3 ...q 28.00 22.69 17 22.70 -13.7 IQMrgArb MNA ... ... ...q 31.92 29.71 1019 30.84 -.7 IQ AustSC KROO .88e 4.5 ...q 20.49 15.78 1 19.60 +.3 IQ AgriSC CROP .41e 1.2 ...q 35.99 31.64 1 33.54 -4.0 IQGblOilSC IOIL .29e 2.7 ...q 12.25 9.01 10.68 -5.0 IQ CdaSC CNDA .18e 1.0 ...q 20.13 15.60 19 17.41 -8.3 IQ GlbRes GRES .10e .4 ...q 29.30 24.87 21 27.62 -3.3 IQVIA Hldg IQV ... ... 12 110.67 76.80 1774 98.33 +.4 IRSA IRS ... ... ... 32.97 21.22 118 27.82 -6.0 iShGold IAU ... ... ...q 13.11 11.52 8407 12.66 +1.2 iShGSCI GSG ... ... ...q 17.22 13.16 296 16.27 -.1 iSAstla EWA 1.01e 4.4 ...q 24.19 21.07 2847 22.82 -1.5 iSAstria EWO .37e 1.5 ...q 27.41 17.69 377 25.20 +2.3 iShBelg EWK .51e 2.3 ...q 23.00 17.90 32 21.83 +3.9 iShBrazil EWZ .67e 1.5 ...q 47.85 31.78 17613 45.48 +12.4 iShCanada EWC .48e 1.7 ...q 30.60 25.58 4597 27.79 -6.2 iShEMU EZU .86e 2.0 ...q 47.13 35.78 11544 43.60 +.5 iSFrance EWQ .58e 1.8 ...q 33.73 25.20 829 31.63 +1.3 iShGerm EWG .60e 1.9 ...q 35.87 27.58 3021 32.43 -1.8 iSh HK EWH .61e 2.4 ...q 26.93 21.50 5402 25.58 +.6 iSh SKor EWY .65e .9 ...q 79.07 57.21 2343 72.09 -3.8 iShMexico EWW .78e 1.6 ...q 57.82 46.74 3822 49.91 +1.3 iShNeth EWN .66e 2.1 ...q 34.09 25.72 434 31.81 +.3 iSPacxJpn EPP 1.66e 3.5 ...q 50.34 43.04 265 47.70 -.2 iShSoAfr EZA 1.02e 1.4 ...q 76.53 53.84 518 71.36 +2.0 iShSpain EWP .99e 3.0 ...q 36.38 27.90 901 32.85 +.2 iSSwedn EWD .76e 2.2 ...q 36.71 30.33 185 33.92 +.1 iShSwitz EWL .75e 2.1 ...q 37.84 31.10 1290 34.92 -1.9 iShFrntr100 FM .30e .9 ...q 36.19 27.16 207 34.46 +4.0 iShGlHiY bt GHYG 2.09e 4.2 ... 51.63 48.36 19 50.34 -.2 iShxUSH bt HYXU .92e 1.7 ...q 57.19 46.23 51 55.10 +1.2 iShEMCBd bt CEMB 2.28 4.5 ...q 51.78 49.78 5 50.31 -1.7 iShEMkHY EMHY 3.98 8.1 ...q 51.12 48.44 87 49.05 -1.9 iShAsiaPDv DVYA 2.29e 4.8 ...q 51.42 47.11 3 47.76 -4.7 iShEmMDv DVYE 1.83e 4.2 ...q 46.11 38.32 59 43.59 +4.2 iShGblSilv SLVP .29e 2.9 ...q 12.40 9.34 29 9.84 -9.2 iShGblEnP FILL .59e 2.9 ...q 23.37 17.81 3 20.65 -4.2 iShGblAgri VEGI .55e 1.9 ...q 31.00 25.68 2 29.44 +.3 iShMsciWld URTH 1.57e 1.8 ...q 94.23 76.82 19 88.64 +.6 iShEMktSC EEMS .89e 1.7 ...q 57.36 43.77 80 53.07 -.1 iShEMkBd LEMB .42e .8 ...q 50.78 44.00 89 49.72 +3.2 iShWldMnV ACWV 1.93e 2.3 ...q 88.22 75.72 398 83.44 -1.0 iSEMMnVol EEMV 1.15e 1.9 ...q 65.55 51.26 507 61.26 +.8 iShJpnSC SCJ 1.81e 2.2 ...q 85.34 65.12 62 81.17 +1.7 iShThai THD 1.88e 1.9 ...q 102.16 73.27 255 100.54 +8.7 iShIsrael EIS .81e 1.6 ...q 55.29 46.67 23 51.25 -.1 iShChile ECH .71e 1.3 ...q 56.53 40.35 563 53.71 +3.0 iShBRIC BKF .54e 1.2 ...q 50.94 34.80 64 46.56 +4.7 iShsUSA EUSA .67e 1.2 ...q 59.06 48.72 26 55.39 -.1 iShSilver SLV ... ... ...q 17.59 14.44 4052 15.46 -3.3 iShS&P100 OEF 1.92e 1.6 ...q 127.67 103.02 530 120.74 +1.8 iShMrnLV JKF 2.46e 2.3 ...q 112.57 93.14 8 104.90 -.7 iShAcwiMV HACV ... ... ...q 29.95 27.18 29.16 -2.1 iShMrnLG JKE 1.20e .7 ...q 172.76 129.45 22 167.12 +6.8 iShMrnLC JKD 2.24e 1.4 ...q 167.90 140.12 14 159.06 +.1 iShBrazSC EWZS .40e 2.3 ...q 18.14 12.14 31 17.62 +8.2 iShIntlPfd IPFF .96e 5.2 ...q 19.76 16.57 15 18.43 -1.2 iShSPTUS s ITOT ... ... ...q 65.40 52.93 755 61.89 +1.2 iShSTNtMu SUB .86 .8 ...q 106.40 104.54 97 104.83 iShAgcyBd AGZ 1.81 1.6 ...q 114.58 111.17 10 111.48 -1.4 iShTIPS TIP 1.69e 1.5 ...q 115.46 111.28 841 111.92 -1.9 iShChinaLC FXI .87e 1.8 ...q 54.00 37.22 28145 47.22 +2.3 iShTransp IYT 1.70e .9 ...q 206.73 157.65 224 187.35 -2.2 iShChinaSC ECNS 1.73e 3.4 ...q 55.78 44.00 1 51.57 +2.0 iSCorSP500 IVV 4.38e 1.6 ...q 288.69 233.10 4951 273.34 +1.7 iSMornMC JKG 2.32e 1.3 ...q 194.94 163.20 7 183.18 -1.3 iShUSAgBd AGG 2.65e 2.3 ...q 110.66 106.26 9614 106.72 -2.4 iShEMkts EEM .59e 1.2 ...q 52.08 37.39 102050 48.03 +1.9 iShiBoxIG LQD 3.87 3.3 ...q 121.85 115.62 7963 117.07 -3.7 iSKokusai TOK 1.60e 2.4 ...q 69.65 57.33 9 65.68 +1.6 iShCorUSTr GOVT .33 1.3 ...q 25.60 24.42 711 24.54 -2.2 iSh2017Mu s IBMF .23 .8 ...q 27.30 27.16 27.20 iSGblTelcm IXP 2.31e 4.0 ...q 62.55 56.15 35 57.80 -4.5 iShGblTech IXN 1.10e .7 ...q 166.92 120.77 201 163.25 +6.2 iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.85 7 51.14 -3.2 iSMrnMCG JKH .59e .3 ...q 218.34 170.42 5 208.14 +2.8 iShIndones EIDO .35e 1.2 ...q 30.61 24.36 1117 28.61 +.6 iSSP500Gr IVW 2.03e 1.3 ...q 166.02 129.25 550 160.30 +4.9 iShNYMun s NYF ... ... ...q 56.36 54.54 11 54.78 -1.8 iShGblHcre IXJ 2.72e 1.4 ...q 123.12 101.39 66 113.31 +.7 iShGblFin IXG 1.28e 1.8 ...q 76.01 58.84 90 71.65 +2.5 iShUSAQlt QUAL 1.04e 1.2 ...q 88.63 71.96 131 84.17 +1.5 iSSPGlbEn IXC 1.01e 3.0 ...q 38.40 30.34 151 33.41 -6.0 iShCalMn s CMF ... ... ...q 59.75 57.35 67 58.22 -1.6 iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.94 7 50.42 -1.7 iShUSASize SIZE 1.26e 1.5 ...q 88.35 74.54 13 83.37 -.6 iSGblInfra IGF 1.27e 3.0 ...q 46.80 40.34 128 42.66 -5.7 iShNANatR IGE .85e 2.6 ...q 38.02 30.59 58 32.66 -7.8 iSh JPXNik JPXN ... ... ... 70.78 55.07 2 66.06 +1.7 iShUSAVal VLUE 1.49e 1.8 ...q 89.40 71.21 192 84.38 +.9 iShLatAm ILF .60e 1.6 ...q 39.54 28.00 1538 37.65 +10.2 iShUSAMo MTUM .81e .7 ...q 113.60 81.26 831 109.92 +6.6 iShMrnMCV JKI 2.72e 1.7 ...q 168.36 142.90 10 156.69 -1.8 iShPhilpns EPHE .20e .6 ...q 40.19 33.51 270 36.18 -6.8 iSSP500Val IVE 2.14e 1.9 ...q 121.12 101.78 638 112.24 -1.8 iShNMuBd MUB 2.59 2.4 ...q 111.66 107.62 298 108.61 -1.9 iShUKSC bt EWUS 1.38e 3.2 ...q 46.20 35.21 1 42.70 -2.1 iSRTop200V IWX 1.17e 2.2 ...q 55.82 47.21 8 52.42 iShIntlDev WPS 1.16e 3.0 ...q 42.27 34.59 27 38.56 -2.4 iShAsia50 AIA 1.02e 1.5 ...q 72.96 50.04 116 67.03 +1.5 iSh20 yrT TLT 3.05 2.6 ...q 129.57 116.49 9307 118.75 -6.4 iSRTop200G IWY .82e 1.1 ...q 79.55 60.38 39 76.56 +4.7 iShRTop200 IWL 1.02e 1.6 ...q 66.19 53.06 10 63.15 +2.7 iShIntSelDv IDV 1.51e 4.2 ...q 35.93 30.57 2259 33.39 -1.2 iS Eafe EFA 1.66e 2.4 ...q 75.27 60.25 30626 70.20 -.2 iShGerSC bt EWGS .69e 1.1 ...q 70.42 44.49 10 65.41 +1.7 iSRusMCV IWS 1.59e 1.8 ...q 92.95 80.79 259 86.58 -2.9 iShCrLTBd ILTB 2.54 4.2 ...q 65.21 59.80 15 61.19 -5.5 iSRusMCG IWP 1.02e .8 ...q 130.04 101.75 287 123.38 +2.3 iShNorC bt ENOR .58e 2.2 ...q 28.35 21.36 3 26.80 +3.9 iShRusMid IWR 2.85e 1.4 ...q 220.02 182.96 172 207.05 -.5 iShMrnSC JKJ 1.78e 1.1 ...q 182.30 153.97 4 168.48 -3.3 iShIreland EIRL .55e 1.2 ...q 50.12 39.29 125 46.09 -4.0 iSCorSPMid IJH 1.89e 1.0 ...q 199.91 166.58 1017 186.46 -1.7 iSh10yCBd CLY 2.67 4.5 ...q 63.67 57.64 901 59.89 -5.2 iShiBxHYB HYG 5.09 5.9 ...q 89.04 84.07 8735 86.18 -1.2 iShFinlC bt EFNL .51e 1.2 ...q 43.41 33.74 6 42.32 +7.4siShSft IGV .12e .1 ...q 174.29 123.24 142 171.59 +11.0 iShCorUS n FTY ... ... ... 51.01 43.20 118 43.90 -11.5 iShDenC bt EDEN .81e 1.2 ...q 71.11 52.83 10 68.24 +1.0 iShNetw IGN .25e .5 ...q 52.30 43.70 11 51.50 +6.2 iShNATch IGM .73e .4 ...q 189.04 135.28 37 185.73 +10.0 iShResRE REZ 2.01e 3.7 ...q 67.72 53.83 17 54.81 -11.9 iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 48 25.37 +.2 iShC&SRE ICF 2.97e 3.3 ...q 104.37 88.40 126 90.35 -10.8 iShKLDSoc DSI 1.11e 1.1 ...q 106.16 85.17 48 100.06 +1.9 iShGbl100 IOO 2.14e 2.3 ...q 98.94 80.36 15 93.23 +.7 iSh2018Mu IBMG .23 .9 ...q 25.61 25.32 40 25.38 iShConsSv IYC 1.50e .8 ...q 198.53 156.55 13 187.47 +4.6 iShGvCrBd GBF 2.86 2.6 ...q 115.65 110.21 17 111.06 -2.5 iShIndia bt INDA .24e .7 ...q 38.21 29.67 7533 34.35 -4.8 iSR1KVal IWD 2.41e 2.0 ...q 131.56 112.39 1498 122.80 -1.2 iSMrnSCG JKK .87e .5 ...q 188.81 148.72 1 181.91 +1.4 iShPoland EPOL .42e 1.6 ...q 30.19 20.79 369 26.29 -3.0 iSMCGth IJK 1.88e .9 ...q 230.66 186.30 62 216.39 +.3 iShIntGvC GVI 1.99 1.8 ...q 111.75 107.80 365 108.08 -1.5 iSR1KGr IWF 1.45e 1.0 ...q 146.15 111.69 1078 140.29 +4.2 iSIndiaSC bt SMIN .10e .2 ...q 55.13 38.40 17 48.75 -7.3 iSRus1K IWB 2.36e 1.6 ...q 159.31 128.86 935 150.85 +1.5 iSR2KVal IWN 1.98e 1.6 ...q 131.46 112.01 991 120.94 -3.8 iSR2KGr IWO 1.36e .7 ...q 198.30 156.37 508 188.42 +.9 iSh10-20TB TLH 2.99 2.3 ...q 140.10 128.88 15 130.19 -4.3siShFltRtB FLOT .32 .6 ...q 51.05 50.76 2626 50.98 +.3 iShR2K IWM 1.77e 1.2 ...q 160.63 132.40 29890 150.43 -1.3 iShCorHiDv HDV 2.90e 3.4 ...q 94.20 82.07 500 86.13 -4.4 iShChina MCHI .61e .9 ...q 76.72 48.06 2698 69.20 +4.0 iSEafeMnV EFAV 2.81e 3.8 ...q 76.51 63.85 673 73.15 +.2 iSRus3K IWV 2.47e 1.5 ...q 169.20 137.10 500 160.20 +1.3 iSGblMatl MXI 1.02e 1.5 ...q 75.19 57.49 48 69.72 -.5 iShUtils IDU 4.54e 3.7 ...q 142.50 119.51 25 123.46 -7.1 iSUSAMinV USMV .87e 1.7 ...q 55.45 47.44 1535 52.32 -.9 iSMrnSCV JKL 2.98e 2.1 ...q 158.15 134.66 7 143.16 -6.0 iShMCVal IJJ 2.16e 1.4 ...q 166.09 142.74 117 153.95 -3.8 iShGblUtil JXI 1.99e 4.3 ...q 53.07 45.15 15 46.76 -5.6 iShTelecm IYZ .68e 2.4 ...q 34.77 26.56 809 27.92 -5.1 iShTech IYW 1.20e .7 ...q 178.84 132.14 171 175.19 +7.6 iShGblIndl EXI 1.40e 1.5 ...q 100.28 78.93 289 93.06 +.2 iShGblCStp KXI 2.19e 2.2 ...q 109.16 97.37 5 100.33 -5.3 iShREst IYR 2.76e 3.8 ...q 83.27 71.27 6701 73.36 -9.4 iSGblCnDis RXI 1.39e 1.2 ...q 119.68 94.23 20 113.68 +3.9 iSh0-5Tips STIP ... ... ...q 101.58 99.37 273 99.60 -.3 iShHmCnst ITB .09e .2 ...q 46.56 30.86 5152 38.32 -12.4 iShInds IYJ 1.65e 1.1 ...q 158.32 123.05 31 149.33 +1.3 iShAerosp ITA 1.31e .6 ...q 206.56 145.00 291 202.87 +7.8 iShHltcare IYH 3.01e 1.7 ...q 193.31 153.57 46 177.53 +1.9 iShFinSv IYG 1.21e .9 ...q 142.14 104.88 74 137.11 +5.1 iShRegBks IAT .61e 1.2 ...q 54.17 41.83 112 52.24 +6.0 iShInsur IAK .82e 1.3 ...q 69.95 58.56 14 65.00 -2.4 iShFincls IYF 1.45e 1.2 ...q 126.54 101.16 190 120.78 +1.1 iShBroker IAI .65e 1.0 ...q 67.79 48.95 53 66.29 +5.6 iShUSEngy IYE 1.14e 3.1 ...q 42.87 33.70 463 36.53 -7.9 iShESGSel KLD 1.14e 1.0 ...q 119.20 96.65 19 113.37 +2.1 iShCrSPS s IJR ... ... ...q 80.68 66.54 2440 75.74 -1.4 iShMedDev IHI 1.57e .9 ...q 194.27 149.14 62 183.72 +5.9 iShConsGd IYK 2.43e 2.0 ...q 130.93 117.36 16 120.81 -4.7 iShHltcPrv IHF .24e .1 ...q 172.85 130.95 12 161.49 +3.0 iShCorTInt IXUS 1.28e 2.0 ...q 67.93 53.00 484 63.25 +.3 iShPharm IHE 3.11e 1.0 ...q 166.06 141.76 5 150.05 -2.8 iShBasM IYM 1.42e 1.4 ...q 108.32 85.86 178 100.69 -1.5 iShPeru EPU .70e 1.7 ...q 44.42 32.31 18 41.92 +2.3 iShCorEafe IEFA 1.56e 2.4 ...q 70.84 56.05 9320 66.18 +.1 iShOilEq IEZ .86e 2.7 ...q 43.97 29.57 66 32.28 -10.1 iShDJ US IYY 2.01e 1.5 ...q 143.07 115.99 59 135.57 +1.5 iShO&GEx IEO 1.06e 1.8 ...q 70.54 50.49 207 60.20 -7.3 iShAggrAllo AOA .98e 1.8 ...q 56.94 49.06 70 54.02 +.3 iShEurope IEV 1.12e 2.4 ...q 50.81 40.14 863 46.78 -1.0 iShGroAllo AOR .81e 1.8 ...q 46.77 41.67 122 44.72 -.4 iSRusMic IWC 1.08e 1.1 ...q 100.89 81.65 16 94.86 -.9 iShModAllo AOM .71e 1.9 ...q 39.05 35.81 93 37.81 -.6 iShMorMl bt IYLD 1.33e 5.1 ... 25.96 24.39 62 24.86 -3.8 iSMsciVal EFV 1.66e 3.0 ...q 59.57 48.90 599 55.26 +.1 iSSCVal IJS 1.73e 1.2 ...q 160.55 132.50 85 149.32 -2.8 iShConsAllo AOK .64e 1.9 ...q 35.27 32.79 63 34.28 -1.1 iShEafeGr EFG 1.37e 1.7 ...q 85.81 66.84 174 80.52 -.3 iShB3-18xF s IBCC ... ... ...q 24.73 24.55 4 24.62 tiShiB3-20F s IBCD ... ... ...q 24.82 24.33 23 24.36 -.7 iShiB3-23x s IBCE ... ... ...q 24.76 23.64 6 23.78 -2.0 iShBd3-18 s IBDB ... ... ...q 25.67 25.49 7 25.58 +.1 iShBd3-23 s IBDD ... ... ...q 26.95 25.80 11 25.87 -2.2 iShBd3-20 s IBDC ... ... ...q 26.38 25.89 7 25.94 -.5 iStar STAR ... ... 5 12.68 9.75 1025 10.10 -10.6 iStar pfD STARpD 2.00 8.0 ... 26.12 24.29 5 24.90 -1.9 iStar pfG STARpG 1.91 7.6 ... 25.94 23.56 2 24.98 -2.1 iStar pfI STARpI 1.87 7.6 ... 25.94 23.65 6 24.75 -1.7 ITT Inc ITT .54f 1.1 19 57.62 36.93 1181 50.18 -6.0 iBio IBIO ... ... ...dd .56 .14 826 .20 +10.7 Idacorp IDA 2.36 2.9 20 100.04 79.59 351 81.05 -11.3 IDEX IEX 1.48 1.1 32 148.32 89.69 260 136.80 +3.7 iGATE PTI ... ... ... 19.52 ITW ITW 3.12 1.9 33 179.07 129.17 1170 161.44 -3.2 Imax Corp IMAX ... ... 42 34.60 17.58 3231 21.10 -8.9 ImunC wt rs IMUC/WS ... ... ... .65 .01 .04 -12.5 ImunoCll rs IMUC ... ... ...dd 3.60 .17 870 .26 -18.7 ImpacMtg IMH ... ... 4 17.40 7.84 18 9.06 -10.8 ImpOil g IMO .64f 2.4 54 32.81 26.92 467 27.07 -13.2 IncOpR IOR ... ... 21 12.08 8.31 9.70 -12.5 IndCDrillg ICD ... ... ...dd 6.18 2.72 268 4.15 +4.3 IndepHld IHC .12f .4 25 30.05 16.55 10 28.50 +3.8 IndepRT IRT .72a 8.5 17 10.63 8.26 675 8.52 -15.6 IndiaFd IFN 1.82e 1.8 ...q 28.81 23.20 132 25.74 -1.5 IndiaGCap IGC ... ... ...dd 1.63 .28 1328 .69 -30.7 IndoTel s TLK .67 ... ... 36.19 28.12 333 29.03 -9.9 IndBach IBA .87e 1.5 ... 67.61 47.76 6 58.01 +1.2 Infosys INFY .40e 2.2 18 18.71 13.88 8537 17.66 +8.9 InfrREIT n HIFR 1.00 5.4 16 23.22 16.64 280 18.64 +.3 InfuSystem INFU ... ... ...dd 2.45 1.20 2 2.25 -2.2 IngerRd IR 1.80 2.0 20 97.67 77.26 1817 88.80 -.4 Ingevity NGVT ... ... ... 82.10 53.62 366 74.91 +6.3 Ingredion INGR 2.40 1.8 18 146.28 113.42 478 130.64 -6.6 InnovInd n IIPR 1.00f 4.0 ... 36.88 15.45 146 24.96 -22.7 InnoInd pfA IIPRpA ... ... ... 28.80 25.50 1 27.41 -1.9 Innsuites IHT .01 .6 ...dd 2.27 1.23 0 1.70 -3.0 Inphi IPHI ... ... ...cc 49.09 23.65 984 27.75 -24.2 InsightS n INSI ... ... ... 21.10 18.64 10 19.60 -1.5 Insperity s NSP ... ... 23 67.40 34.88 214 65.30 +13.9 InspMD wt NSPR.WS ... ... ... .36 .01 .05 +63.3 InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... 2.68 .12 .16 +21.1 InstlldBPd IBP ... ... 31 79.40 46.65 1787 59.75 -21.3 Instructre n INST ... ... ...dd 44.65 22.00 525 43.40 +31.1 IntegerHl ITGR ... ... ...dd 55.20 33.90 213 51.05 +12.7 Intellichk IDN ... ... ...dd 4.55 1.80 35 2.56 IntellgSys INS ... ... ...dd 5.15 3.30 6 4.94 +8.2 Intelsat I ... ... ... 7.47 2.44 4353 4.84 +42.8 InterXion INXN ... ... ... 64.00 37.84 338 56.30 -4.5 IntcntlExc s ICE .80e 1.1 17 76.14 57.91 2088 73.08 +3.6 IntCtlHtls IHG ... ... ... 69.23 48.39 276 64.79 +2.0 IBM IBM 6.00 3.9 12 181.29 139.13 3793 155.83 +1.6 IntFlav IFF 2.24 1.6 36 157.40 123.15 388 141.25 -7.4 IntlGmeT n IGT .80 3.0 ... 29.89 17.25 736 26.50 IntMktCt n IMC ... ... ... IntPap IP 1.90f 3.2 20 66.94 49.60 2359 59.59 +2.8 IntlSeaw n INSW ... ... ... 23.43 15.23 202 16.27 -11.9 IntTower g THM ... ... ...dd .67 .29 273 .45 +4.7 Interpublic IPG .84f 3.6 16 26.01 18.30 10324 23.40 +16.1 IntstP pfD IPLpD 1.28 5.2 ... 26.90 23.44 11 24.58 -3.5 inTestCorp INTT ... ... 14 10.25 4.75 38 7.70 -11.0 IntPotash IPI ... ... ...dd 5.12 1.24 1316 3.31 -30.5 Intrexon XON ... ... ...dd 26.99 10.26 1082 13.02 +13.0 Inuvo INUV ... ... ...dd 1.49 .70 84 .87 +7.4 Invacare IVC .05 .3 ...dd 19.05 10.20 262 17.20 +2.1tInvesco24 n IHTA ... ... ... 10.33 9.36 110 9.15 -11.3 InvHiIn23 n IHIT ... ... ... 10.32 9.53 34 9.83 +.4 InvAdvMu2 VKI .78 7.2 ...q 11.93 10.78 73 10.86 -4.6 Inv Bond VBF .83a 4.5 ...q 20.29 18.17 37 18.23 -8.3 InvCAVal VCV .79 6.7 ...q 13.20 11.82 113 11.86 -5.7 InvDynCrd VTA .90 7.8 ...q 12.49 11.33 254 11.59 -1.0 InvHiInc2 VLT 1.24 8.8 ...q 15.25 13.71 7 14.06 -4.4 Invsco iim IIM .84 5.8 ...q 15.47 13.64 133 14.49 -2.8 Invesco IVZ 1.16 3.6 13 38.43 29.36 4107 32.54 -10.9 InvMtgCap IVR 1.64f 10.7 6 18.86 14.72 1615 15.37 -13.8 InvMtg pfA IVRpA 1.94 7.8 ... 25.70 24.24 21 25.00 -.1 InvMtg pfB IVRpB 1.94 7.5 ... 26.44 24.25 17 25.70 -.2 InvMtg pfC IVRpC 1.88 7.6 ... 25.73 23.40 24 24.79 -.8 Invsco oia OIA .39 5.2 ...q 8.25 7.31 58 7.53 -5.9 InvMuOpTr VMO .88 7.5 ...q 13.37 11.66 90 11.81 -4.8 InvMuniTr VKQ .82 6.9 ...q 13.04 11.53 107 11.82 -5.4 InvPAVal VPV .79 6.7 ...q 12.68 11.70 49 11.81 -2.8 Invsco iqi IQI .76 6.3 ...q 13.04 11.72 106 11.98 -4.2 InvSrInco VVR .31 7.1 ...q 4.77 4.26 392 4.40 +.2 InvTrIG VGM .88 7.0 ...q 13.80 12.32 126 12.49 -5.2 InvTrNY VTN .85 6.5 ...q 14.00 12.99 68 13.08 -4.7 InvTech ITG .28 1.4 ...dd 23.96 17.63 402 19.82 +3.0tInvRlEst IRET .28 6.0 14 6.75 4.73 972 4.65 -18.1 InvRlE pfC IRETpC 1.66 7.0 ... 26.08 22.29 14 23.78 -8.6 Invitae n NVTA ... ... ...dd 11.88 5.15 512 6.59 -27.4 InvitHm n INVH .44f 2.0 ... 24.30 20.25 2730 21.75 -7.7 iPBetaCmd BCM ... ... ...q 32.00 25.00 0 29.37 +.4 iPS&PWtd SBV ... ... ...q 26.59 19.42 22.55 +8.2 iPBtaCocoa CHOC ... ... ...q 32.89 26.41 1 32.59 +17.0 iPBetaCoff CAFE ... ... ...q 14.28 10.40 0 10.86 -4.5 iPBetaCttn CTNN ... ... ...q 35.29 28.65 32.96 +10.6 iPBetaSug SGAR ... ... ...q 30.48 20.19 0 20.79 -4.2 iPBetaAlu FOIL ... ... ...q 30.20 25.77 29.78 +.6 iPBetaCopp CUPM ... ... ...q 36.42 27.43 33.45 -7.8 iPBetaLead LEDD ... ... ...q 43.61 35.16 41.67 -.9 iPBetaNick NINI ... ... ...q 22.69 14.71 22.69 +7.1 iPBetaCrOil OLEM ... ... ...q 19.35 12.86 18.81 +6.2 iPBetaNGs DCNG ... ... ...q 21.43 16.19 16.55 -2.4 iPBetaAgri DIRT ... ... ...q 33.32 28.84 30.88 +5.6 iPGrains WEET ... ... ...q 35.91 30.53 32.47 +5.5tiPBetaSfts GRWN ... ... ...q 25.71 20.50 2 20.33 -5.7 iPBetaIMet HEVY ... ... ...q 35.00 28.13 33.71 -.4 iPBetaEgy ONG ... ... ...q 20.99 15.48 20.18 +2.8 iPBtaLvstk LSTK ... ... ...q 47.53 39.89 45.83 +2.3 iPBtaPrMt BLNG ... ... ...q 34.04 31.25 33.56 +4.6 iP LXR2K RTLA ... ... ...q 201.05 iPathLong SFLA ... ... ... 236.94 214.83 214.83 iPLgEEmM EMLB ... ... ...q 119.99 62.61 80.80 -32.7tIronMtn IRM 2.20 7.0 27 41.52 31.02 2543 31.46 -16.6 iShItaly rs EWI ... ... ...q 34.45 24.02 1032 31.71 +4.2 iShJapan rs EWJ ... ... ...q 64.71 50.58 11535 61.07 +1.9 iSMlasia rs EWM ... ... ...q 36.08 29.68 669 34.98 +6.1 iShSing rs EWS ... ... ...q 28.35 21.90 1075 26.69 +2.9 iSTaiwn rs EWT ... ... ...q 39.36 31.63 3671 36.65 +1.2 iSh UK rs EWU ... ... ...q 38.05 31.36 1964 34.67 -3.2 iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.69 62 49.79 -.9 iShCmdOpT CMDT ... ... ...q 41.95 33.50 51 37.53 +.9 iShCvBd ICVT .67e ... ...q 57.89 50.44 27 56.39 +2.3 iShCorEM IEMG .95e 1.6 ...q 62.70 45.45 17000 57.93 +1.8 iSh 10 Cp n LLQD ... ... ... 51.31 48.33 48.33 -5.7 iSh 5-10Cp n MLQD ... ... ... 49.96 48.16 48.33 -2.2 iShColomC ICOL .43e 2.9 ...q 16.39 12.78 5 14.90 +3.2 iShEnhBd n IGEB ... ... ... 50.77 49.13 49.13 -2.3 iShDefBd n HYDB ... ... ... 51.96 49.25 2 50.22 -.9 iShFSIntSC ISCF .12p ... ...q 34.73 25.71 11 32.67 +.7 iShRs2500 n SMMD ... ... ... 45.58 38.87 43.91 +.5 iShFacSIntl INTF .17p ... ...q 31.21 24.33 183 29.27 +1.5 iShArgGl n AGT ... ... ... 32.94 24.18 195 31.61 +4.7 iShFS USA LRGF .19e ... ...q 33.93 27.54 367 31.87 +.3 iShFSUsaSC SMLF .23e ... ...q 41.79 34.50 9 38.75 -1.9 iShFacSGbl ACWF .11p ... ...q 34.07 25.31 5 31.43 +2.5 iSh iBd23 n IBML ... ... ... 25.96 24.86 11 24.95 -1.1 iSh IntDv n IDEV ... ... ... 62.47 53.10 14 58.29 -.4 iShMgRE rs REM ... ... ...q 48.54 39.80 788 40.72 -9.9 iSh0-5HYCp SHYG 2.38 5.1 ...q 48.07 45.93 897 46.87 -.6 iShDvlValu IVLU ... ... ...q 28.44 22.72 35 26.43 iSh 3-10yr n IMTB ... ... ... 51.95 47.89 4 48.17 -3.1 iShSaudi KSA ... ... ... 27.90 23.78 28 26.68 +1.9 iSh MinVl n SMMV ... ... ... 30.51 26.26 26 28.46 -2.5 iShIntDevM IMTM .30p ... ...q 33.00 26.02 25 30.87 +1.2 iShIntDevQ IQLT .55p ... ...q 31.40 25.50 9 29.36 -1.0 iShLwCarb CRBN .94p ... ...q 125.97 102.62 45 118.42 +1.3 iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 24.76 28.20 -.4 iShCHdEM HEEM 1.26e 1.8 ... 28.95 22.10 34 26.89 +1.5 iShMsciChA CNYA ... ... ... 35.68 25.45 1 32.44 +1.3 iSh IntDvGr IGRO ... ... ... 62.04 50.55 7 56.81 -4.3 iShMultiTc TCHF ... ... ... 42.18 33.04 1 41.21 +6.3 iShMultInd INDF ... ... ... 33.67 28.64 0 32.32 +1.3 iShMultHl HCRF ... ... ... 35.18 27.19 1 32.68 +3.4 iShiB20Mun IBMI .24 .9 ...q 25.44 25.28 90 25.41 +.2 iShMultMat MATF ... ... ... 36.19 29.11 34.66 +1.3 iSh MultFin FNCF ... ... ... 37.85 30.05 4 35.87 +1.5 iShMultiEn ERGF ... ... ... 30.28 23.28 26.75 -5.5 iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 46 91.46 +.7 iShCHAust HAUD 1.81p ... ...q 25.23 22.42 0 23.72 -3.2 iSh MultCnS CNSF ... ... ... 27.25 24.28 0 25.33 -4.3 iShCDivGr DGRO .65e 1.9 ...q 37.22 29.96 496 35.04 +.7 iSh MulConD CNDF ... ... ... 34.24 27.05 0 32.64 +4.3 iSh MultUt UTLF ... ... ... 28.56 23.93 25.19 -5.5 iShCHEmu HEZU .64e 1.7 ...q 31.55 27.52 391 29.66 -.5 iShGblReit REET .94e 3.9 ...q 26.68 23.40 136 24.00 -8.0 iSh AdapJp DEWJ .18p ... ... 31.33 25.05 29.32 -1.4 iSh AdapC DEFA .48p ... ... 30.45 25.76 28.64 -2.6 iSh AdapEu DEZU .56p ... ... 30.64 24.91 29.22 +1.6 iShCoreInt IAGG ... ... ... 53.61 51.09 47 52.09 +.1 iShEurSC HEUS ... ... ...q 30.92 25.95 29.75 -.7 iShCorePac IPAC 1.06e 1.7 ...q 63.99 51.50 37 60.68 +1.8 iShEurMV HEUV .98 4.1 ...q 25.74 23.38 23.75 -3.7 iShIntHdCp LQDH 2.76 2.8 ...q 99.18 93.94 8 97.49 +.2 iShCHCda HEWC 1.41e 1.8 ...q 26.97 24.31 3 25.56 -3.2 iShJpMinV JPMV .70e 1.0 ...q 72.41 58.55 19 69.62 +2.5 iShEafeMV HEFV ... ... ...q 27.90 25.17 0 26.93 -2.3 iShEuMinV EUMV .67e 2.7 ...q 26.69 21.86 6 25.01 -1.3 iShCHNk400 HJPX .19p ... ...q 32.09 24.73 29.86 -1.8 iShCorEur IEUR 1.18e 2.4 ...q 53.97 42.17 2100 49.85 -.6 iShxJMinV AXJV .84p ... ...q 38.95 30.73 1 37.17 +2.2 iSh2022Mu IBMK .09e ... ...q 26.37 25.45 26 25.53 -.6 iShEm exCh EMXC ... ... ... 58.49 50.03 0 54.75 +1.5 iShYdOpBd BYLD .75 3.1 ...q 26.66 24.32 7 24.47 -2.1 iSh2021Mu IBMJ .07e ... ...q 26.08 25.31 60 25.43 iSHgxUSHY HHYX .67e ... ...q 28.14 25.92 27.73 -.6 iShRussia rs ERUS ... ... ...q 39.23 27.18 376 37.38 +11.5 iSCHeafe HEFA .70e 1.6 ...q 30.88 26.88 610 29.01 -2.3 iShCHMex HEWW 1.41p ... ...q 21.71 19.36 19.62 -1.8 iShH10yCBd CLYH .31e ... ...q 27.42 24.79 10 26.57 +.6 iShCHSpain HEWP .31p ... ...q 24.63 21.12 1 22.07 -.5 iShHEmBd EMBH .30e ... ...q 27.37 25.29 4 26.59 +.2 iShCHItaly HEWI .55p ... ...q 18.48 15.00 0 17.51 +4.0 iShShMMu MEAR .27e ... ...q 50.18 49.66 1 49.74 -.2 iSCHEafSC HSCZ .19p ... ...q 32.04 26.70 31.01 +.1 iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4 iShCHAcxUs HAWX 1.38e 4.0 ...q 28.00 23.99 10 26.48 -1.5 iShGbMM rs PICK ... ... ... 37.91 25.02 159 35.28 +1.9 iShCHAcwi HACW .94e 2.0 ...q 30.93 25.92 29.79 +1.3 iShTrFRBd TFLO .07e .1 ...q 50.32 50.00 19 50.27 +.1 iShCH UK HEWU .24p ... ...q 24.77 22.57 8 23.10 -5.0 iSh ESG Sl ESGE ... ... ... 81.63 58.77 93 75.85 +2.7 iShCHSwitz HEWL 1.43e 2.4 ...q 27.79 24.94 25.43 -5.9 iShEMktMV HEMV ... ... ...q 29.20 23.80 0 27.41 +.1 iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 34 50.09 +.1 iShCHJpn HEWJ .74e .5 ...q 35.29 26.93 836 32.29 -3.1 iShCHSoK HEWY .48p ... ...q 32.01 25.44 30.45 +.6 iShFacEmg EMGF .13p ... ...q 53.84 38.84 12 51.03 +3.1 iSh iBd26 n IBDR ... ... ... 24.92 23.56 14 23.69 -3.5 iSiBd12-18 s IBDH .30 1.2 ...q 25.50 25.07 41 25.12 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 25.06 169 25.11 -.8 iSiBd12-19 s IBDK .37e ... ...q 25.11 24.73 172 24.76 -.4tiSiBd12-23 s IBDO .56e ... ...q 25.55 24.52 47 24.56 -2.0 iSiBd12-22 s IBDN .55e ... ...q 25.42 24.43 138 24.49 -2.0 iSiBd12-25 s IBDQ .64e ... ...q 25.37 24.15 44 24.26 -3.1 iSiBd12-24 s IBDP .63e ... ...q 25.44 24.33 139 24.45 -2.4 iSiBd12-21 s IBDM .47e ... ...q 25.19 24.44 159 24.49 -1.3 IsoRay ISR ... ... ...dd .69 .38 111 .42 +5.8 IsraelChm ICL .27e 6.4 ... 4.95 3.85 123 4.23 +4.7 IssuerDir ISDR .20 1.1 64 18.95 9.60 0 18.50 +.8 ItauCorpb ITCB 2.48e 16.2 ... 15.76 10.28 7 15.29 +13.8 ItauUnibH ITUB .32e 2.1 ... 16.98 10.02 13079 15.57 +19.9 IvyHiInOp IVH 1.50a 10.5 ...q 16.10 13.92 78 14.31 -5.4J -JAlexHld n JAX ... ... 28 12.30 8.70 40 9.90 +2.1 JJill n JILL ... ... ... 14.40 4.74 474 8.61 +10.4 JBG Smth n JBGS .23p ... ... 35.64 30.79 686 32.65 -6.0 JMP Gp27 n JMPD ... ... ... 25.62 24.11 26 24.92 -1.5 JMP Grp JMP .36 6.8 76 7.70 5.13 20 5.29 -5.5 JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.10 5 25.73 +1.7 JPMCh pfE JPMpE 1.58 6.1 ... 27.70 25.53 49 25.96 -4.0 JPMDvsRt JPGE .96e 1.5 ...q 68.02 52.93 16 61.99 -.8 JPMIntEq JPIN 1.08e 1.8 ...q 63.18 51.03 107 59.10 -1.6 JPMDvREm JPEM 1.31p ... ...q 64.42 48.85 17 60.87 +4.3 JPM DREq JPUS .26p ... ...q 74.59 62.32 18 70.38 -.2 JPM DivInt JPIH ... ... ... 30.65 27.08 3 28.86 -3.8 JPMDsfEu JPEU ... ... ... 64.34 50.29 15 59.76 -1.0 JPM DivEu JPEH ... ... ... 29.58 26.58 27.32 -3.4 JPM Val n JVAL ... ... ... 27.44 24.90 25.96 -.5 JPM Qual n JQUA ... ... ... 27.51 24.85 26.11 +.1 JPM Mom n JMOM ... ... ... 27.55 24.95 26.67 +4.0 JPM MinV n JMIN ... ... ... 26.62 25.05 25.56 -.9 JPM US Dv JDIV ... ... ... 26.74 24.87 25.42 -4.0 JPM DivAlt JPHF ... ... ... 28.92 25.01 12 25.57 -2.3 JPM FutSt n JPMF ... ... ... 25.34 24.44 2 24.75 -1.6 JPM UlSh n JPST ... ... ... 51.03 48.88 94 50.04 JPM SCap n JPSE ... ... ... 30.81 27.03 23 28.58 -3.7 JPM GlB n JPGB ... ... ... 52.89 50.10 10 50.67 -1.0 JPM Evnt n JPED ... ... ... 25.37 25.00 25.24 +.1 JPM Disc n JPHY ... ... ... 52.80 49.80 9 50.38 -1.7 JPM USMid JPME ... ... ... 66.84 56.60 9 63.34 -.6 JPMorgCh JPM 2.24f 1.9 18 119.33 81.64 17506 115.50 +8.0 JPMCh wt JPM/WS ... ... ... 73.85 40.53 72.89 +9.7 JPMCh pfA JPMpA 1.36 5.4 ... 26.06 24.52 94 25.23 -.6 JPMCh pfB JPMpB 1.68 6.4 ... 27.82 25.76 67 26.13 -3.4 JPMAlerian AMJ 2.29 8.9 ...q 33.14 24.93 5159 25.83 -6.0 JPMCh pfY JPMpF 1.53 5.8 ... 27.36 25.32 124 26.19 -1.7 JPMCh pfG JPMpG 1.52 5.8 ... 27.43 25.30 105 26.27 -2.6 JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.8 ... 27.41 24.03 298 26.34 -2.2 JRJR Ntw JRJR ... ... ...dd .75 .10 1036 .12 -35.1 Jabil JBL .32 1.2 15 31.70 23.70 1465 27.09 +3.2 JacobsEng JEC .60 1.0 24 72.18 49.31 2229 61.06 -7.4 JaggedPk n JAG ... ... ... 16.55 10.96 1791 12.30 -22.1 JHardie s JHX .38e 2.1 82 18.79 13.55 8 17.70 +.5 Jan HlFit n FITS ... ... ... JanTailRsk TRSK .24e .8 ...q 33.32 28.89 1 29.93 -4.5 AlpVSVolLC SPXH .51e 1.5 ...q 38.83 32.16 2 33.91 -7.3 Jan ShDur n VNLA ... ... ... 50.42 50.08 34 50.18 JanusHn n JHG 1.28 3.6 ... 41.64 30.24 1221 35.34 -7.6 JpnSmCap JOF .13e 1.0 ...q 13.06 9.07 11 12.48 +5.7 Jarden JAH ... ... 53 58.97 JeldWen n JELD ... ... ...dd 42.27 27.61 5179 31.16 -20.9 JernignC n JCAP 1.40 8.3 10 24.89 15.90 126 16.89 -11.2 Jianpu n JT ... ... ... 9.49 4.75 330 6.69 +3.2 JinkoSolar JKS ... ... 12 30.50 14.95 254 17.87 -25.7 JBeanTch JBT .40 .4 43 122.65 82.45 268 110.75 JHMultLgC JHML .10p ... ...q 37.14 30.35 27 35.14 +1.0 JH MultMdC JHMM .08p ... ...q 36.30 29.76 20 34.28 +.5 JH MultCns JHMC .07p ... ...q 33.38 26.99 2 31.01 +1.4 JH MultFin JHMF .08p ... ...q 39.70 29.15 6 37.87 +3.0 JH MultHltC JHMH .05p ... ...q 34.56 27.74 5 31.75 +2.0 JH MultTch JHMT .09p ... ...q 45.44 33.66 18 44.44 +8.2 JH MultEn JHME ... ... ... 32.02 24.30 1 27.85 -6.1 JH MultMat JHMA ... ... ... 38.20 30.00 1 35.40 -1.5 JH SmCap n JHSC ... ... ... 28.27 24.27 2 25.55 -2.1 JH MultDev JHMD ... ... ... 32.58 25.92 10 30.52 +.3 JH MultUt JHMU ... ... ... 29.74 25.00 26.19 -4.8 JH MulCnSt JHMS ... ... ... 28.79 25.38 26.52 -4.4 JH MultInd JHMI ... ... ... 37.55 29.29 0 36.06 +2.8 JH HedgEq HEQ 1.50 9.0 ...q 17.95 15.87 34 16.69 -4.1 JH TxAdY HTY 1.28 13.9 ...q 10.25 8.27 19 9.18 +4.1 JohnJn JNJ 3.36 2.6 18 148.32 120.95 7979 129.88 -7.0 JohnContl n JCI 1.04e 2.8 25 44.37 34.51 4554 36.87 -3.3 JonesEngy JONE ... ... 1 3.08 .73 642 .92 -16.4 JonesLL JLL .74f .5 28 165.41 101.83 390 160.61 +7.8 Jumei Intl JMEI ... ... 32 4.20 2.00 991 2.85 -2.4 JnprNtwk JNPR .72 2.8 14 30.96 23.87 6125 25.66 -10.0 Jupai n JP .08p ... 19 29.00 7.36 146 19.08 +3.2 JustEngy g JE .41 ... 5 6.35 3.86 180 4.82 +12.4 JustEn pfA JEpA ... ... ... 27.70 21.29 3 23.38 -6.0K -K12 LRN ... ... 75 21.18 14.91 217 14.93 -6.1 KAR Auct KAR 1.40 2.6 19 55.19 40.27 3010 54.08 +7.1 KB FnclGp KB ... ... ... 63.96 40.66 119 58.61 +.2 KB Home KBH .10 .4 15 38.80 17.87 2217 27.75 -13.1 KBR Inc KBR .32 2.1 11 21.70 13.36 2355 15.14 -23.7 KCAPFn 19 KAP 1.84 7.2 ... 25.99 25.05 0 25.68 +1.5 KKR KKR 1.31e 6.1 10 24.50 16.77 2552 21.46 +1.9 KKR pfA KKR.PRA ... ... ... 27.69 25.42 38 26.17 -3.1 KKR pf B KKRpB 1.63 6.3 ... 27.37 25.31 26 25.95 -3.0 KKR Inco KIO 1.50a 9.5 ...q 18.63 15.38 52 15.79 -1.6 KKR RE n KREF .99e ... ... 23.99 18.09 99 19.60 -2.0 KMG Chm KMG .12 .2 23 68.13 36.66 99 59.97 -9.2 KT Corp KT ... ... ... 18.82 12.70 1828 13.28 -14.9 Kadant KAI .84 .9 29 114.00 56.15 63 95.40 -5.0 Kadmon n KDMN ... ... ... 5.86 2.05 822 3.61 -.3 Kaman KAMN .80 1.3 33 63.89 45.50 205 61.22 +4.0 KCSo pf KSUp 1.00 3.8 ... 29.50 25.22 1 26.25 -3.7 KC Southn KSU 1.44f 1.4 19 114.85 81.54 1382 103.04 -2.1 KapStoneP KS .40 1.1 14 35.00 19.59 1240 34.89 +53.8 KaynAEnD KED 1.60 9.6 ...dd 20.21 14.10 58 16.74 -3.8 KA EngTR KYE 1.32m 13.8 ...q 13.03 9.01 274 9.60 -4.6 KA MLP KYN 1.80 10.3 ...q 21.64 14.38 478 17.41 -8.6 KAMLP pfF KYNpF .88 3.5 ... 26.00 25.10 7 25.21 -.2 KAMidsEn KMF 1.80m 13.7 ...q 16.76 12.25 64 13.11 -5.0 KeanGrp n FRAC ... ... ... 19.83 12.42 2342 15.55 -18.2 Kellogg K 2.16 3.3 16 75.31 58.76 2130 66.20 -2.6 KelsoTch g KIQ .03f 5.1 ... .00 .24 28 .59 +13.5 Kemet KEM ... ... 25 27.35 10.70 746 17.98 +19.4 Kemper KMPR .96 1.7 25 71.52 36.35 468 56.40 -18.1 Kemper 54 KMPA 1.84 7.1 ... 28.25 25.40 2 25.87 -.8 Kennamtl KMT .80 1.9 26 52.52 32.23 1239 41.20 -14.9 KennWils KW .76 4.6 ...cc 22.65 15.95 1013 16.35 -5.8 KenonHld n KEN ... ... ... 32.54 11.11 8 31.25 +44.3 KeyEngy KEG ... ... ... 28.71 8.20 153 13.41 +13.7 Keycorp KEY .40f 1.9 17 22.22 16.28 15289 21.13 +4.8 Keycorp pfI KEYpI ... ... ... 29.97 26.85 374 27.60 -4.6 Keysight KEYS ... ... 35 48.16 35.05 648 47.01 +13.0 KilroyR KRC 1.70 2.5 15 77.70 62.91 769 68.10 -8.8 KimbRoy n KRP 1.44f 7.6 ... 20.24 15.06 17 19.00 +16.9 KimbClk KMB 4.00f 3.6 17 135.22 109.51 2310 110.92 -8.1 Kimco KIM 1.12 7.5 15 23.31 13.70 8156 14.96 -17.6 Kimco pfI KIMpI 1.50 5.9 ... 25.56 24.50 42 25.26 +.3 Kimco pfJ KIMpJ 1.38 5.7 ... 25.61 22.63 24 23.93 -4.4 Kimco pfK KIMpK 1.41 5.8 ... 25.85 23.09 12 24.13 -3.9 Kimco pfL KIMpL ... ... ... 25.99 21.35 29 22.30 -9.9tKindMorg KMI .50 3.1 24 21.96 16.56 16954 16.20 -10.3 KindM pfA KMIpA ... ... ... 49.88 32.18 132 33.32 -12.2 KindredHlt KND .48 5.2 26 11.90 5.50 1629 9.20 -5.2 Kingsway KFS ... ... ...dd 6.35 4.70 122 4.80 -5.0 Kinross g KGC ... ... 28 4.91 3.15 9429 3.58 -17.1 KirbyCp KEX ... ... 32 80.90 59.25 494 75.00 +12.3 KirklLak n KL .02e ... ... 16.89 11.52 688 15.72 +2.3 KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27f 8.4 5 22.34 13.90 979 15.14 -22.8tKlondexM g KLDX ... ... ... 5.25 1.35 1083 1.32 -49.4 KnSwftT rs KNX .24 .5 30 51.94 26.61 1593 48.16 +10.2 Knoll Inc KNL .60 2.8 15 24.47 16.57 212 21.27 -7.7 KnotOffsh KNOP 2.08 10.5 ... 24.43 19.15 79 19.90 -4.1 Knowles KN ... ... 12 19.90 13.10 886 14.44 -1.5 Kohls KSS 2.20 3.3 18 69.48 35.16 4941 66.09 +21.9 Koppers KOP 1.00 2.5 11 51.80 33.90 189 40.40 -20.6 KoreaElc KEP ... ... ... 21.59 14.79 318 15.04 -15.1 KoreaFd KF 4.50e ... ...q 44.64 33.67 4 41.04 -.6 KornFer KFY .40 1.0 18 45.26 29.84 231 41.91 +1.3 KosmosEn KOS ... ... ...dd 8.62 5.15 3307 5.39 -21.3 KrNwChin s KFYP ... ... ...q 44.18 30.07 1 33.25 -.6 KrS ChIn n KWEB ... ... ... 68.39 53.99 413 63.40 +8.2 KranChinA KBA 9.93e ... ...q 39.22 27.31 69 35.35 +2.6 KraneChCm KCNY .22e .6 ...q 37.61 32.30 0 37.13 +5.8 KranShFtse KEMP ... ... ...q 29.85 22.07 28.56 +7.4 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Thursday, March 1, 2018

PAGE 50

KrnChEnv n KGRN ... ... ... 27.96 23.53 1 25.17 -.5 KrnOnBelt n OBOR ... ... ... 28.16 24.47 12 26.44 +3.4 KrS CnTc n KEMQ ... ... ... 28.97 23.87 9 27.10 +6.1 KratonCp KRA ... ... 14 53.39 26.59 492 42.41 -12.0 Kroger s KR .50 1.8 14 31.45 19.69 8333 27.12 -1.2 KronosWw KRO .68f 3.2 8 29.49 13.53 2037 21.45 -16.8 Kyocera KYO ... ... ... 71.92 53.86 23 58.81 -10.2L -L Brands LB 2.40 4.9 16 63.10 35.00 6181 49.33 -18.1 L-3 Tch LLL 3.20f 1.5 20 218.71 159.43 523 207.55 +4.9 LCI Inds LCII 2.20f 2.0 20 132.73 86.25 282 109.30 -15.9 LG Display LPL ... ... ... 17.05 11.91 570 13.60 -1.2 LGL Grp LGL ... ... 19 6.70 4.25 1 5.40 -3.9 LMP CapIn SCD 1.24f 9.4 ...q 14.80 12.91 47 13.25 -5.0 LSB Inds LXU ... ... ...dd 11.71 5.55 261 7.47 -14.7 LSC Com LKSD 1.04f 7.1 ... 27.50 11.79 383 14.56 -3.9tLTC Prp LTC 2.28f 6.2 13 52.85 36.93 390 36.95 -15.2 LaQuinta LQ ... ... 52 21.06 12.87 2394 18.88 +2.3 LaZBoy LZB .48 1.6 20 34.25 23.15 547 30.70 -1.6 LabCp LH ... ... 20 181.72 134.19 655 172.70 +8.3 LadderCap LADR 1.26 8.5 21 15.23 12.83 1604 14.77 +8.4 LadThalFn LTS .04 1.2 ...dd 3.48 2.05 479 3.34 +5.7 LadTh pfA LTSpA 2.00 7.9 ... 25.70 24.55 14 25.34 +.1 LadThal27 n LTSL 1.63 6.6 ... 25.16 24.00 15 24.87 -.2 LambWst n LW .77f 1.4 ... 60.85 40.04 941 54.09 -4.2 Lannett LCI ... ... 6 30.35 14.90 627 16.00 -31.0 LaredoPet LPI ... ... 4 15.15 7.41 3242 8.39 -20.9 LVSands LVS 3.00f 4.1 20 79.84 53.38 2410 72.81 +4.8 LaSalleH LHO 1.80 7.3 13 31.75 24.10 2599 24.53 -12.6 LaSalH pfI LHOpI 1.59 6.6 ... 26.00 23.87 17 24.25 -3.4 LaSalHt pfJ LHOpJ 1.58 6.5 ... 26.50 23.67 15 24.37 -5.3 Latam Air LTM ... ... ... 17.39 9.79 220 16.26 +17.0 LatAmDisc LDF .03e .2 ...q 13.25 9.80 2 12.66 +10.3 LattDvMkt RODM .62e 2.1 ...q 31.02 24.74 94 29.31 +.4 LattEmMkt ROAM .43e 1.6 ...q 28.12 21.81 1 26.47 +2.7 Latt RE n RORE ... ... ... 16.02 13.27 14 13.52 -12.8 LattUSEqt ROUS .39e ... ...q 33.42 26.39 296 32.04 +2.4 LattGblSC ROGS .57e 1.8 ...q 33.42 26.96 0 31.55 -.1 HrtLoVol n LVIN ... ... ... 29.40 25.52 1 27.69 -.2 LazGlobTR LGI .95 5.1 ...q 19.39 14.59 60 18.66 +3.7 Lazard LAZ 1.64 3.0 14 60.00 40.50 928 53.97 +2.8 LazWldDiv LOR .69 5.8 ...q 12.63 10.02 40 11.79 +1.4 LeafGrp LFGR ... ... ...dd 10.15 6.35 38 7.70 -22.2 LearCorp LEA 2.80f 1.5 14 202.42 132.01 580 186.57 +5.6 Lee Ent LEE ... ... 5 3.10 1.75 167 2.45 +4.3 LegacyAc n LGC ... ... ... 9.74 9.52 652 9.52 -1.1 LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8 LegacyA un LGC/U ... ... ... 10.05 9.82 626 9.90 -.4 LeggMason LM 1.12 2.8 11 47.13 34.10 674 39.91 -4.9 LegMas56 n LMHA ... ... ... 28.47 25.33 9 26.26 -3.7 LegM 5,4 56 LMHB ... ... ... 25.73 22.55 73 24.15 -4.4 LMGblInco BWG 1.32a 10.4 ...q 13.74 12.00 12.70 -.5 LM IntLoV LVHI ... ... ... 29.13 26.28 1 27.08 -3.9 LM EM LoV LVHE ... ... ... 31.44 25.79 0 28.83 +4.8 LeggPlat LEG 1.44 3.3 20 54.97 42.00 1413 43.46 -8.9 LeGS3.5s34 JBK 1.59 6.4 ... 26.71 22.55 1 24.85 -1.2 LeidosHld LDOS 1.28a 2.0 24 68.25 49.84 1982 63.31 -2.0 LejuHldgs LEJU .20e ... 19 3.99 1.28 253 1.50 +4.2tLendingClb LC ... ... ...cc 6.56 3.20 9843 3.15 -23.7 LennarA LEN .16 .3 15 72.17 49.34 9673 56.58 -10.5 LennarB LEN/B .16 .4 13 58.65 39.79 168 45.36 -12.2 Lennox LII 2.04 1.0 28 223.05 160.18 367 204.63 -1.7 Leo Hld un LHC ... ... ... 9.98 9.91 1 9.91 -.6 LeucNatl LUK .40 1.7 44 28.30 22.23 2193 23.99 -9.4 LevelBr n LEVB ... ... ... 5.50 3.58 9 4.00 -8.0tLexRltyTr LXP .70 8.8 10 10.67 7.98 1329 7.96 -17.5 LexRT pfC LXPpC 3.25 6.6 ... 54.43 48.52 0 49.14 -4.3 Libbey LBY .47 7.5 ...dd 14.79 5.75 327 6.27 -16.6 LbtyASE USA .72e 11.5 ...q 6.80 5.35 685 6.25 -.8 LbtyASG ASG .38e 6.3 ...q 6.29 4.41 54 6.00 +8.3 LibOilSv n LBRT ... ... ... 23.30 17.79 513 18.59 -18.8 LibtProp LPT 1.60 4.1 18 45.40 37.21 926 39.26 -8.7 LifeStorg LSI 4.00 5.1 27 91.73 69.00 1067 78.56 -11.8 LightInBox LITB ... ... ...dd 3.46 1.61 19 2.44 +6.1 LilisEn n LLEX ... ... ...dd 5.69 2.96 107 3.67 -28.2 LincNat LNC 1.32 1.7 11 86.68 61.45 1461 76.17 -.9 LincNtl wt LNC/WS ... ... ... 82.24 57.47 82.24 +8.5 Lindsay LNN 1.20 1.4 57 96.22 79.01 53 88.44 +.3 LineCp n LN ... ... ... 47.81 32.69 133 40.02 -2.4 LionsGat A LGF/A .09p ... ... 36.48 24.27 981 28.24 -16.5 LionsGat B LGF/B ... ... ... 34.41 22.50 418 26.84 -15.4 LiqTech LIQT ... ... ...dd .59 .25 77 .30 -46.8 LithiaMot LAD 1.00 1.0 13 127.99 80.88 534 103.89 -8.5 LiveNatn LYV ... ... ...cc 49.11 28.12 3443 44.80 +5.2 LloydBkg LYG .47a 12.3 ... 4.21 3.15 3210 3.84 +2.4 LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.3 52 363.00 264.04 988 352.44 +9.8 Loews L .25 .5 14 53.59 45.01 1205 49.33 -1.4 LomaNeg n LOMA ... ... ... 26.89 20.03 313 21.77 -5.5 LaPac LPX .13p ... 15 31.07 22.07 1844 28.50 +8.5 Lowes LOW 1.64 1.8 20 108.98 70.76 34093 89.59 -3.6 Lubys LUB ... ... ...dd 3.43 2.36 48 2.80 +6.1 LumberLiq LL ... ... ...dd 41.33 17.35 1975 23.16 -26.2 LuxferHld LXFR .50 3.6 ... 16.21 10.85 13.93 -11.8 Luxoft LXFT ... ... 21 67.85 40.15 193 43.15 -22.5 Lydall LDL ... ... 16 60.00 42.51 154 48.15 -5.1 LyonBas A LYB 4.00f 3.7 9 121.95 78.01 2223 108.22 -1.9M -M&T Bk MTB 3.00 1.6 21 197.37 141.12 747 189.84 +11.0 M&T Bk wt MTB/WS ... ... ... 113.50 68.29 112.00 +14.8 M&TBk pfA MTBp 63.75 6.2 ... 1090.00 1009.50 0 1025.00 -6.0 M&TBk pfC MTBpC 63.75 6.2 ... 1086.00 1020.00 0 1029.95 MAG Slv g MAG ... ... ...dd 14.91 9.29 311 10.47 -15.3 MBIA MBI ... ... ...dd 10.72 6.04 1599 7.99 +9.2 MDC MDC 1.20f 4.3 10 35.18 26.73 1010 27.68 -13.2 MDU Res MDU .79 3.0 22 28.22 24.29 861 26.29 -2.2 MFA Fncl MFA .80 11.2 9 8.90 6.72 2893 7.12 -10.1 MFA Fn42 MFO 2.00 7.8 ... 26.36 25.17 1 25.80 -2.1 MFA pfB MFApB 1.88 7.4 ... 25.89 24.43 18 25.50 +.8 MFC Bcp MFCB ... ... ...dd 10.15 5.69 7 5.91 -24.1 MFS CAMu CCA .60 5.6 ...q 14.00 10.63 1 10.67 -7.3 MCR MCR .72a 8.8 ...q 8.76 8.00 100 8.22 -3.1 MGF MGF .41 8.8 ...q 5.08 4.59 28 4.66 -2.7 MFS HInM CXE .30 6.1 ...q 5.51 4.87 99 4.92 -6.1 MFS HYMu CMU .28 6.2 ...q 4.89 4.38 41 4.46 -3.5 MFS IHI CIF .25 8.8 ...q 3.03 2.54 22 2.82 -4.1 MIN MIN .42 10.7 ...q 4.38 3.90 191 3.93 -5.3 MFS InvG CXH .50 5.4 ...q 10.33 9.27 18 9.31 -4.1 MMT MMT .52 8.9 ...q 6.29 5.65 136 5.81 -4.3 MFM MFM .38 5.8 ...q 7.41 6.57 54 6.59 -4.1 MFV MFV .58 9.5 ...q 6.84 5.57 7 6.10 +3.0 MGIC Inv MTG ... ... 13 16.21 9.68 1653 13.79 -2.3 MGMGrPr n MGP 1.68f ... ... 31.83 25.20 1160 26.25 -9.9 MGM Rsts MGM .48f 1.4 10 38.41 25.15 6991 34.23 +2.5 MI Homes MHO ... ... 13 37.41 23.33 641 29.05 -15.6 MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.43 7.0 ...dd 39.38 30.88 2959 34.53 -2.7 MRC Glbl MRC ... ... 17 20.77 14.01 567 16.53 -2.3 MSA Safety MSA 1.40f 1.7 63 86.36 65.95 204 80.63 +4.0 MSC Ind MSM 2.32f 2.7 21 105.29 65.42 381 87.48 -9.5 MSCI Inc MSCI 1.52 1.1 43 149.15 93.71 533 141.52 +11.8 MSG Netw MSGN ... ... 11 26.30 16.25 478 24.40 +20.5 MV OilTr MVO .76e 9.9 6 9.80 4.80 30 7.60 -9.5 MVC Cap MVC .60f 6.0 ...q 10.97 8.59 62 10.02 -5.1 MVC 22 n MVCD 1.56 6.1 ... 27.25 25.30 4 25.57 -1.0 MacQUtlDv MFD 1.20 10.1 ...q 14.75 11.73 50 11.90 -4.3 MacQGInf MGU 1.48 6.6 ...q 26.50 21.48 68 22.33 -13.4 Macerich MAC 2.96 5.0 32 69.73 52.12 3071 58.94 -10.3tMackCali CLI .80 4.7 8 28.57 17.00 915 16.89 -20.9 Macquarie MIC 5.76f 14.2 8 81.74 37.03 3734 40.50 -36.9 Macys M 1.51 5.1 10 32.16 17.41 20868 29.41 +16.8 MadCvCall MCN .72 9.5 ...q 8.20 7.15 84 7.57 -1.9 MadSqGd n MSG ... ... 76 250.36 187.60 444 244.20 +15.8 MadStSec MSP 1.04 9.0 ...q 12.42 10.72 14 11.59 -1.0tMagellMid MMP 3.68f 5.9 18 78.48 63.55 1172 62.46 -12.0 Magna g s MGA 1.32f 2.4 10 59.99 39.50 1417 54.97 -3.0 MagnaChip MX ... ... 6 13.40 7.25 194 9.55 -4.0tMaiden prA MHpA 2.06 10.2 ... 25.88 21.20 97 20.11 -18.6tMaiden pfC MHpC 1.78 10.0 ... 26.67 19.12 56 17.80 -27.1tMaidnH pfD MHpD 1.68 10.6 ... 25.05 17.00 91 15.83 -24.4tMaidenHld n MHLA .60 3.4 ... 27.28 18.06 33 17.84 -22.4tMaidHld 43 MHNC 1.94 9.8 ... 27.34 20.38 101 19.86 -18.7 MainStCap MAIN 2.22a 6.2 12 41.79 34.37 396 35.59 -10.4 MainStC 23 MSCA 1.53 5.9 ... 26.60 25.23 6 25.79 +2.1 MainSDTMu MMD 1.18 6.3 ...q 20.49 18.44 72 18.79 -5.2 Majesco n MJCO ... ... ...dd 6.43 4.35 8 5.40 +.6 Mallinckdt MNK ... ... ... 52.05 15.27 14295 16.68 -26.1 MgdDInvG MZF .74 5.6 ...q 14.17 12.86 40 13.31 -.9 ManchUtd MANU .36 1.8 1 22.15 15.86 32 19.70 -.5 Manitowc rs MTW ... ... ... 44.03 21.00 561 29.72 -24.5 ManngNap MN .32 10.7 13 6.40 2.95 53 3.00 -16.7 ManpwrGp MAN 1.86 1.6 15 136.93 97.15 585 118.46 -6.1 Manulife g MFC .44 ... ... 22.16 16.62 2744 19.04 -8.7 MarathnO MRO .20 1.4 ...dd 19.52 10.55 15723 14.52 -14.2 MarathPt s MPC 1.84 2.9 15 73.53 47.78 5536 64.06 -2.9 MarcusMill MMI ... ... 20 33.30 23.22 106 31.30 -4.0 Marcus MCS .50 1.9 21 34.90 23.55 157 27.00 -1.3 MarinSft rs MRIN ... ... ... 15.45 7.00 19 7.80 -28.8 MarineP MPX .28 2.0 26 17.12 9.88 12 14.28 +12.1 MarineMx HZO ... ... 20 24.30 13.80 236 20.90 +10.6 Markel MKL ... ... 43 1157.30 936.95 26 1112.00 -2.4 MarriotVac VAC 1.60 1.1 23 154.14 90.91 202 140.50 +3.9 MarshM MMC 1.50 1.8 23 86.54 71.79 2003 83.02 +2.0 MartMM MLM 1.76 .9 30 244.32 191.09 630 203.93 -7.7 Masco MAS .42 1.0 25 46.45 32.97 4428 41.12 -6.4 Masonite g DOOR ... ... 12 85.30 50.40 340 61.05 -17.7 Mastec MTZ ... ... 16 55.53 36.40 2564 50.95 +4.1 MastechD MHH ... ... 14 14.07 6.13 6 11.61 +15.4 MasterCrd MA 1.00 .6 41 179.17 110.13 4128 175.76 +16.1 MatadorRs MTDR ... ... 31 33.96 20.13 1435 28.86 -7.3 Materion MTRN .40 .8 42 53.93 31.05 95 50.40 +3.7 MatinasB n MTNB ... ... ... 3.92 .83 169 .99 -14.7 Matson MATX .80 2.8 5 40.32 21.63 354 28.50 -4.5 MauiLand MLP ... ... 19 27.80 9.45 41 11.10 -35.8 MaxarTc n MAXR 1.48 3.2 ... 67.30 45.97 373 46.88 -27.1 Maximus MMS .18 .3 20 72.71 57.12 327 66.98 -6.4 MaxLinear MXL ... ... 16 32.47 20.38 453 22.73 -14.0 McClatch rs MNI ... ... ...dd 12.99 5.75 72 9.23 +3.4 McCorm vot MKC/V 2.08f 1.9 ... 109.33 90.60 108.46 +7.9 McCorm MKC 1.72f 1.6 25 109.67 90.25 1242 106.78 +4.8 McDrmInt MDR ... ... 13 9.07 5.56 6705 7.30 +10.9 McDnlds MCD 4.04 2.6 27 178.70 127.34 6101 157.74 -8.4 McKesson MCK 1.36 .9 12 178.86 133.82 1796 149.23 -4.3 McEwenM MUX .01 .5 ...dd 3.52 1.82 3285 1.95 -14.5 Mechel pf MTLp ... ... ... 1.28 .80 7 1.22 +16.2 Mechel rs MTL ... ... ... 6.23 4.00 108 4.93 -6.3tMedequit n MRT .84 8.7 ... 13.06 9.87 233 9.67 -13.8 MedProp MPW 1.00f 8.2 14 14.22 11.82 1901 12.26 -11.0 Medifast MED 1.92f 3.0 31 74.78 40.00 108 63.79 -8.6 MedleyCap MCC .64 15.5 6 7.89 4.05 600 4.14 -20.7 MedleyC 23 MCV 1.53 6.1 ... 25.77 23.93 0 25.13 -.4 MedleyC 21 MCX 1.63 6.4 ... 26.39 25.20 5 25.44 -1.4 Medley n MDLX .22p ... ... 25.00 23.76 7 24.70 -.3 Medley24 n MDLQ ... ... ... 25.66 24.51 10 25.03 -.7 MedleyMgt MDLY .80 13.1 18 10.00 5.50 9 6.10 -6.2 Mednax MD ... ... 15 71.89 40.56 912 54.98 +2.9 Medtrnic MDT 1.84 2.3 32 89.72 76.52 6706 79.89 -1.1 Merck MRK 1.92 3.5 20 66.78 53.36 11264 54.22 -3.6 MercGn MCY 2.50 5.5 19 63.23 41.41 412 45.64 -14.6 Meredith MDP 2.18f 3.8 13 72.25 50.63 747 57.30 -13.2 Meritage MTH ... ... 11 55.50 35.75 833 42.40 -17.2 Meritor MTOR ... ... 8 29.54 14.97 1758 24.50 +4.4 MerL pfK MERpK 1.61 6.2 ... 26.53 25.25 46 25.80 -1.1 MerL pfP MERpP 1.84 6.9 ... 27.53 25.60 21 26.63 -2.0 ML CZN46 PIY 2.09 13.1 ... 26.90 11.66 10 15.90 +8.1 MLRRD29 PYS 1.58 7.8 ... 25.24 17.20 3 20.15 -.5 MLGS t PYT .76 3.6 ... 21.79 20.12 21.21 +1.2 MLIdxPl33 IPB 1.51 5.5 ... 28.91 26.60 0 27.31 -1.4 MesaRoyl MTR 1.58e 10.4 15 19.85 10.95 2 15.25 -17.3 Mesab MSB 1.49e ... ... 30.92 12.70 45 24.85 -1.2 Methode MEI .44f 1.1 16 48.44 36.05 187 39.45 -1.6 MetLife MET 1.60 3.5 10 55.91 43.01 7244 46.19 -8.6 MetLfe pfA METpA 1.02 4.1 ... 25.67 23.50 147 25.02 +.7 MetroBkH n MCB ... ... ... 51.30 36.35 25 44.42 +5.5 MettlerT MTD ... ... 42 697.26 471.14 164 616.22 -.5 MexcoEn MXC ... ... ...dd 7.18 3.12 3 3.50 -10.9 MexEqt MXE 1.62e .1 ...q 12.22 9.60 7 10.80 +5.3 MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .70 4.4 ...q 18.24 14.98 62 16.00 +1.6 MKors KORS ... ... 19 69.95 32.38 1630 62.93 MicrFoc n MFGP ... ... ... 36.21 27.16 627 28.06 -16.5 MicrSol n MICR ... ... ... 4.29 3.19 3 3.59 +2.6 MidAApt MAA 3.48 4.1 16 110.95 85.30 1053 85.82 -14.7 MdAApt pfI MAApI 2.13 3.3 ... 70.00 62.35 0 65.35 -2.9 MidsthBcp MSL .28m 2.2 ...cc 16.60 11.05 41 12.50 -5.7 MidstPet MPO ... ... ... 20.25 10.87 224 13.48 -18.7 Milacron n MCRN ... ... ... 22.62 15.09 484 21.43 +12.0 MilestnSci MLSS ... ... ... 1.80 .88 51 .93 -21.2 MHowHiInc HIE 1.39 11.5 ...q 14.17 11.91 70 12.05 -3.4 MillerInds MLR .72 3.0 14 29.00 22.80 22 24.35 -5.6 MinTech MTX .20 .3 16 80.50 62.55 129 68.70 -.2 MissP pfD MPpD 1.31 5.0 ... 27.67 25.10 26.15 +1.9 Mistras MG ... ... 37 23.83 17.00 60 19.72 -16.0 MitsuUFJ MTU ... ... ... 8.11 5.94 2536 7.11 -2.2 MiX Tele MIXT .22e ... ... 14.41 5.59 67 13.30 +4.2 MizuhoFn MFG ... ... ... 4.00 3.37 204 3.71 +1.9 MobileTele MBT .53e 4.4 ... 12.80 7.77 2956 11.96 +17.4 Model N MODN ... ... ...dd 17.90 9.75 820 17.10 +8.6 Modine MOD ... ... 17 25.75 10.10 327 23.00 +13.9 Moelis&Co MC 1.48 2.9 62 54.36 34.60 405 50.75 +4.6 Mohawk MHK ... ... 18 286.85 223.84 1122 239.88 -13.1 MolinaHlth MOH ... ... ...dd 93.98 42.56 878 72.30 -5.7 MolsCoor A TAP/A 1.64 2.1 8 99.25 78.90 0 79.50 -5.3 MolsCoorB TAP 1.64 2.2 12 99.65 72.71 1939 76.25 -7.1 MonRE MNR .68 4.8 22 18.45 13.68 711 14.12 -20.7 MonRE pfB MNRpB 1.97 7.9 ... 25.59 25.00 25.03 MonRE pfC MNRpC 1.53 6.3 ... 26.74 23.59 5 24.24 -3.2 Monsanto MON 2.16 1.8 22 124.20 111.92 5573 123.37 +5.6 Moodys MCO 1.76f 1.1 36 171.65 110.11 1068 166.88 +13.1 Moog A MOG/A ... ... 21 93.93 60.29 144 83.83 -3.5 Moog B MOG/B ... ... 21 91.71 63.02 1 83.74 -5.6 MorgStan MS 1.16f 2.1 16 58.05 40.06 9599 56.02 +6.8 MorgSt pfE MSpE 1.78 6.2 ... 30.32 27.96 85 28.67 -1.0 MorgSt pfF MSpF 1.72 6.1 ... 29.79 27.50 46 28.20 -.8 MorgSt pfI MSpI 1.59 5.8 ... 29.01 26.51 99 27.40 -1.6 MorgS pfG MSpG 1.66 6.3 ... 28.17 25.75 27 26.48 -.9 MorgSt pfK MSpK ... ... ... 27.72 24.95 77 26.59 -1.9 MS Asia APF .14e .8 ...q 19.99 14.46 12 18.55 +.8 MS China CAF 13.33e ... ...q 27.79 18.14 88 25.07 +7.2 MS CushHi MLPY 1.28e 18.9 ...q 8.17 6.38 3 6.79 -3.8 MS EMD MSD .57e 5.9 ...q 10.27 9.23 52 9.58 -4.0 MSEMDDbt EDD .80m 10.1 ...q 8.37 7.34 380 7.90 +2.6 MSEmMkt MSF .05e .3 ...q 19.86 13.91 146 18.50 +3.4 MS icb ICB .54a 2.9 ...q 19.79 17.54 6 18.81 +2.5 MS India IIF .04e ... ...q 35.14 25.55 11 31.20 -5.9 MSJCP97 HJV 1.75 13.2 ... 16.72 10.00 3 13.27 +7.5 MkVRMB CNY ... ... ...q 49.12 38.72 45.74 +6.3 MkVRupee INR .20p .5 ...q 45.16 39.07 1 41.93 -4.0 MSDLEur URR ... ... ...q 21.49 14.98 20.78 +14.6 MSDSEur DRR ... ... ...q 63.61 44.20 0 49.99 +3.2 MorgSt pfA MSpA 1.01e 4.6 ... 24.50 21.49 66 22.10 -2.4 MosaicAc n MOSC ... ... ... 9.90 9.49 9.57 -1.3 Mosaic MOS .10m .4 36 30.49 19.23 5843 26.32 +2.6 MotrlaSolu MSI 2.08 2.0 20 107.78 78.75 1066 106.15 +17.5 Movado MOV .52 1.7 18 33.95 20.50 68 31.00 -3.7 Mueller MLI .40 1.5 18 41.94 25.59 335 26.49 -25.2 MuellerWat MWA .20f 1.8 25 12.99 10.54 976 11.00 -12.2 Mulesft n MULE ... ... ... 32.07 19.40 3088 30.88 +32.8 MurphO MUR 1.00 3.9 ...dd 35.16 22.21 2676 25.35 -18.4 MurphUSA MUSA ... ... 14 89.69 63.79 302 75.11 -6.5 MyersInd MYE .54 2.8 46 22.65 13.20 182 18.95 -2.8 Myomo n MYO ... ... ... 23.20 2.07 3012 4.65 +24.0 Myovant n MYOV ... ... ...dd 18.85 9.92 46 14.21 +12.4N -NCI BldSy NCS ... ... 20 21.20 13.05 445 16.30 -15.5 NCR Corp NCR ... ... 29 49.13 29.20 1370 33.00 -2.9 NGL EnPt NGL 1.56 12.7 ...dd 23.25 8.58 444 12.25 -12.8 NGL En pfB NGLpB 2.25 9.5 ... 25.04 23.55 18 23.75 -2.7 NL Inds NL ... ... 6 16.05 5.40 84 8.05 -43.5 NQ Mobile NQ ... ... 20 4.68 1.58 268 2.21 -45.0 NRG Egy NRG .12 .5 25 29.78 14.52 5008 25.86 -9.2tNRG Yld A NYLD/A 1.12f 7.3 31 19.91 15.66 274 15.38 -18.4tNRG Yld C NYLD 1.19f 7.6 29 20.15 15.85 1685 15.65 -17.2 NTN Buzz rs NTN ... ... ...dd 8.85 3.01 3 6.43 +52.7 NTT DOCO DCM ... ... ... 26.14 22.58 127 25.54 +7.4 NVR NVR ... ... 22 3700.00 1942.98 48 2843.17 -19.0 Nabors NBR .24 3.7 ...dd 14.95 5.32 15208 6.47 -5.3 NACCO NC 1.09f 2.6 5 92.60 23.80 15 41.20 +9.4sNamTai NTP .28 2.0 55 13.60 6.79 156 13.70 +9.2 NanoViric NNVC ... ... ...dd 1.64 .83 44 .92 +4.5 Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7 NatBkHldg NBHC .36 1.1 27 37.08 30.10 250 32.59 +.5 NatFuGas NFG 1.66 3.4 15 61.25 48.31 684 49.43 -10.0 NatGrid NGG 2.89e 5.6 ... 70.76 51.51 801 51.59 -12.3 NtHlthInv NHI 4.00f 6.2 15 81.60 62.71 647 64.87 -13.9 NHltcre NHC 1.92f 3.3 18 75.70 57.00 44 58.67 -3.7 NOilVarco NOV .20 .6 ...dd 40.90 29.90 4938 35.09 -2.6 NatPresto NPK 1.00a 1.1 12 121.40 90.10 103 90.80 -8.7 NatRetPrp NNN 1.90 5.1 17 45.63 36.25 2524 37.24 -13.7 NRetP pfE NNNpE 1.43 5.9 ... 26.38 23.90 16 24.35 -4.7 NtRetP pfF NNNpF 1.30 5.6 ... 25.58 21.93 28 23.09 -8.0 NatlStor n NSA 1.12 4.6 85 28.55 21.17 456 24.53 -10.0 NtStorAf pfA NSApA ... ... ... 26.30 24.01 40 24.65 -5.3 NtWst pfC NWpC 1.94 7.6 ... 26.80 25.48 25.59 Nationstar NSM ... ... 11 20.71 14.67 425 17.12 -7.5 NatxIntV n MVIN ... ... ... 47.10 43.78 0 45.08 +1.1 NatGsSvcs NGS ... ... 73 29.55 22.40 19 24.90 -5.0 NatrlGroc NGVC ... ... 26 12.06 4.79 106 6.95 -22.2 NatRsPt rs NRP 1.80f 6.3 10 41.95 22.81 16 28.65 +10.2 Natuzzi NTZ ... ... ... 3.30 1.41 5 1.65 +3.1 Nautilus NLS ... ... 13 19.80 11.35 448 11.85 -11.2 NavideaBio NAVB ... ... ...dd .85 .31 82 .39 +7.2 NavigCons NCI ... ... 18 24.47 14.62 367 19.88 +2.4 NavigatrH NVGS ... ... ... 14.75 7.00 167 11.10 +12.7 NaviosAcq NNA .08 10.6 ...dd 1.84 .67 1422 .75 -32.2 Navios pfG NMpG 2.19 14.9 ... 19.99 11.22 4 14.70 -9.3 Navios NM ... ... ...dd 1.99 .95 536 1.25 +4.2 NavMH pfH NMpH 2.16 14.6 ... 18.89 10.64 4 14.80 -9.2 NavMMid NAP 1.69 18.2 ... 12.24 6.55 23 9.28 -2.5 NaviosMar NMM 1.69f 86.7 7 2.66 1.45 525 1.95 -17.4 Navistar NAV ... ... ...cc 47.73 22.89 843 37.32 -13.0 Navistr pfD NAVpD ... ... ... 18.90 9.33 16.80 -1.8 NeenahP NP 1.64f 2.1 17 95.40 72.35 58 76.65 -15.4 Nelnet NNI .64f 1.2 12 59.68 38.72 271 55.34 +1.0 NeoPhoton NPTN ... ... ...dd 10.14 4.56 688 6.07 -7.8 Netshoes n NETS ... ... ... 26.96 5.68 19 7.99 +1.1 Netw1Tch NTIP .10 3.6 92 5.05 2.25 63 2.75 +14.6tNBCAInt NBW .74 5.7 ...q 14.61 12.95 70 13.09 -3.8 NeuB HYld NHS .96 8.6 ...q 12.35 10.85 39 11.22 -4.6 NBIntMu NBH .90 6.3 ...q 16.00 13.81 44 14.27 -3.5 NB MLP NML 1.26 13.7 ...q 9.23 NBNYInt NBO .58 4.9 ...q 13.06 11.62 11 11.76 -3.3 NBRESec NRO .36 7.7 ...q 5.70 4.29 127 4.70 -15.0 NevGCas UWN ... ... 27 2.86 1.87 13 2.41 -9.7 NevroCorp NVRO ... ... ...dd 97.70 65.00 298 81.12 +17.5 Nevsun g NSU .04 1.8 ...dd 2.77 1.96 633 2.18 -10.7 NewAmHi HYB .78a 8.8 ...q 10.20 8.48 98 8.85 -5.9 NewConcEn GBR ... ... 28 3.79 1.00 40 1.40 -10.2 NE Realty NEN 1.00 1.4 2 75.25 63.10 0 71.00 -3.2 NwGold g NGD ... ... ...dd 4.25 2.48 7522 2.52 -23.4 NewHome NWHM ... ... 10 13.55 9.75 164 11.24 -10.3 NwIreland IRL 2.15e 1.3 ...q 14.33 12.13 12 12.31 -1.8 NJ Rscs s NJR 1.09 2.9 14 45.45 35.55 652 38.10 -5.2sNewMedia NEWM 1.48 8.6 25 17.62 11.87 900 17.25 +2.8 NwMtnFin NMFC 1.36 10.8 9q 15.00 12.05 356 12.65 -6.6 NewOriEd EDU .40e ... 46 108.40 50.00 1713 91.39 -2.8sNewRelic NEWR ... ... ...dd 72.67 34.61 348 71.78 +24.3 NewResid NRZ 2.00 12.4 6 18.43 15.04 3477 16.13 -9.8 NewSenInv SNR 1.04 12.9 15 10.82 6.77 1053 8.08 +6.9 NY&Co NWY ... ... ...dd 3.56 1.28 38 2.67 -6.6 NY CmtyB NYCB .68 5.0 15 14.95 11.67 13204 13.62 +4.6 NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 114 28.15 -1.6 NYCmty un NYCBpU 3.00 6.0 ... 56.99 49.51 34 50.06 -1.3 NY REIT NYRT 2.00c ... ... 2.88 1.91 2387 2.17 +8.6 NY Times NYT .16 .7 ...cc 25.70 14.08 2419 24.10 +30.3 NewellRub NWL .92f 3.6 10 55.08 23.85 8947 25.69 -16.9 NewdExp NFX ... ... 12 37.61 22.96 5292 23.33 -26.0 NewMarket NEU 7.00 1.7 22 483.86 373.59 21 417.91 +5.2 NewmtM NEM .56f 1.5 29 42.04 31.42 6181 38.20 +1.8 NewpkRes NR ... ... ...dd 10.20 6.40 581 8.25 -4.1 NexGen g NXE ... ... ... 2.85 1.82 114 2.08 -18.8 NexaRsc n NEXA ... ... 14 21.20 15.27 19.42 -1.0 NexPtCr rs NHF 2.40m 10.1 ...q 25.64 21.30 191 23.81 -5.9 NxPtRsT n NXRT 1.00 4.1 8 29.40 22.28 116 24.11 -13.7 NxtEraLP NEP 1.57f 4.0 13 45.38 30.34 278 39.24 -9.0 NextEra 72 NEEpI 1.28 5.3 ... 25.48 23.13 44 24.13 -3.4 NextEra 73 NEEpJ 1.25 5.2 ... 25.62 22.88 23 24.24 -2.9 NextEra76 NEEpK ... ... ... 25.99 23.19 129 24.53 -4.1 NxtEra pfQ NEEpQ 3.19 4.7 ... 71.39 58.44 3 67.73 -2.7 NextEraEn NEE 4.44f 2.9 23 159.64 127.09 2725 152.15 -2.6 NxtEra pfR NEEpR ... ... ... 58.03 50.22 99 55.30 -1.6 NiSource s NI .78 3.4 29 27.76 22.44 5825 23.13 -9.9 NiaM pfB NMKpB 3.60 3.7 ... 104.75 94.12 96.70 +.6 NiaM pfC NMKpC 3.90 4.1 ... 107.80 95.60 95.60 -3.5 Nielsen plc NLSN 1.36 4.2 18 44.69 31.99 3923 32.63 -10.4 NikeB s NKE .80 1.2 29 70.25 50.35 6084 67.03 +7.2 NoahHldgs NOAH ... ... 26 55.50 24.63 197 46.44 +.3 NobilisH n HLTH ... ... ... 2.15 1.10 376 1.40 +3.7 NobleCorp NE .08 2.1 ...dd 6.75 3.14 6684 3.88 -14.2 NobleEngy NBL .40 1.3 30 36.97 22.99 5074 29.83 +2.4 NobleMid n NBLX 1.76 ... 12 57.98 41.90 102 48.20 -3.6 NokiaCp NOK .17e 2.9 ... 6.65 4.51 11084 5.80 +24.5 NomadF n NOMD ... ... ... 17.32 10.40 1217 16.39 -3.1 Nomura NMR ... ... ... 6.83 5.28 157 6.10 +4.8 Norbord n OSB 1.29 3.8 ... 41.88 27.00 142 33.77 -.1 NordicAOff NAO .18 15.3 ... 1.60 .80 103 1.18 -1.6 NordicAm NAT .41e 19.6 ...dd 8.68 1.82 1476 2.09 -15.0 Nordstrm JWN 1.48a 2.9 17 54.00 37.79 2167 51.31 +8.3 NorkSo NSC 2.88f 2.1 21 157.15 109.27 1693 139.08 -4.0 NortelInv NTL .64e 1.3 ... 51.97 24.10 50.99 NoAmEn g NOA .08 ... ... 5.40 3.70 20 5.15 +4.0 NEurO NRT .66e 8.0 9 9.32 5.94 25 8.25 +18.5 NoWestCp NWE 2.20f 4.3 15 64.47 50.01 1406 51.08 -14.4 NDynMn g NAK ... ... ... 2.42 .81 916 1.07 -39.5 NthnO&G NOG ... ... 26 3.05 .63 997 2.07 +1.0 NorthropG NOC 4.40f 1.3 37 359.43 233.20 1019 350.04 +14.1tNStREur n NRE .60 5.8 ... 14.70 10.25 455 10.28 -23.5 tNwstNG NWN 1.88 3.6 ...dd 69.50 52.48 217 52.15 -12.6 NorwCruis NCLH ... ... 19 61.48 46.96 13538 56.90 +6.9 NovaBay rs NBY ... ... ...dd 5.00 2.25 2 3.50 -9.2 NovaGld g NG ... ... ...dd 5.64 3.35 941 3.96 +.8 Novartis NVS 2.75e 3.3 17 94.19 72.67 1380 83.35 -.7 NovoNord NVO .96e 1.9 ... 58.37 32.89 1048 51.48 -4.1 NOW Inc DNOW ... ... ...dd 19.18 9.12 1285 9.49 -14.0 NuSkin NUS 1.47f 2.1 33 74.45 48.72 954 70.40 +3.2 Nucor NUE 1.52f 2.3 26 70.48 51.67 2602 65.40 +2.9 Nush EnhYl NUAG ... ... ... 24.87 23.76 10 23.87 -2.3 Nush 1-5yr NUSA ... ... ... 25.18 24.49 2 24.54 -.9 NushLCGr NULG ... ... ... 33.78 26.89 8 33.03 +5.9 NushLCVal NULV ... ... ... 30.70 25.42 42 28.70 +.4 NushMCGr NUMG ... ... ... 31.52 25.84 1 30.02 +2.2 NushMCVal NUMV ... ... ... 29.85 24.80 39 27.95 -.9 NushSmCap NUSC ... ... ... 29.93 25.00 84 28.18 -.9 NushShTrm NURE ... ... ... 27.05 23.57 24.34 -7.6 NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.60 24.27 73 24.29 -2.6 NushEs ef NUEM ... ... ... 30.00 tNustarEn NS 4.38 20.0 21 53.96 22.79 1132 21.94 -26.7 NustEn pfA NSpA 2.13 8.8 ... 27.24 23.83 21 24.25 -2.4 Nustar pfB NSpB 1.91 8.4 ... 25.75 21.84 21 22.63 -.1 Nustar pfC NSpC ... ... ... 26.43 24.40 45 24.59 -5.3tNustarGP NSH 2.18 18.7 ... 29.85 12.35 467 11.65 -25.8 Nustar 43 NSS 1.91 7.5 ... 26.62 24.62 58 25.34 +1.4 Nutrien n NTR .40p ... ... 54.35 40.41 3482 49.25 -5.1 NuvNYVl2 n NYV ... ... ... 15.50 13.37 6 13.78 -3.9 NuvCr22 n JCO ... ... ... 10.10 9.26 74 9.31 -1.9 Nuv Mun21 NHA ... ... ... 10.96 9.29 21 9.55 +1.2 NuvHiInO n NMZ ... ... ... 13.91 12.79 98 13.01 -4.4 Nuv Pf22 n JPT ... ... ... 27.14 23.35 16 24.16 -3.8 Nuv 11-21 n JHB ... ... ... 10.15 9.50 150 9.69 -2.7 NuvCA V2 n NCB ... ... ... 18.40 15.32 4 15.62 -8.1 NvHiInDc19 JHD ... ... ... 10.36 9.72 110 9.76 -2.6 Nuv RE In JRS ... ... ... 11.90 9.50 54 9.88 -12.3 NuvMO Pr NOM ... ... ... 17.58 13.14 13.79 -1.1 NuvAllCEn JMLP 1.37 17.1 ...q 11.51 7.56 72 8.01 -6.4 NuvAZ NAZ .80 5.8 ...q 15.43 13.40 32 13.69 -3.2 NuvBldAm NBB 1.34 6.5 ...q 22.13 20.03 29 20.78 -5.5 NBldAmOp NBD 1.30 6.0 ...q 23.08 20.49 20 21.81 -5.4tNCaAMTFr NKX .86 6.2 ...q 16.17 13.99 118 13.97 -9.1 NCADvA NAC .91 6.8 ...q 15.58 13.26 300 13.49 -5.7 NCalMunV NCA .47 4.9 ...q 10.70 9.38 46 9.55 -6.3 NuvCASel NXC .63a 4.4 ...q 17.32 14.17 14 14.38 -3.6 NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.9 ...q 12.57 11.52 22 11.57 -2.9 NuvCorEqA JCE 1.21a 8.1 ...q 16.19 13.64 41 14.89 +2.0 NvCredStr JQC .62 7.6 ...q 9.05 7.95 619 8.09 -1.6 NvDvrsDiv JDD 1.04 8.5 ...q 13.25 11.50 26 12.23 -.5 NuvDivA NAD .85a 6.5 ...q 14.46 13.11 373 13.17 -6.3 NuvEnhM NZF .83a 6.2 ...q 13.38 -1.0 NvDow30DO DIAX 1.06 5.8 ...q 19.49 15.29 72 18.14 -3.7 NuEnMLP JMF 1.35 12.4 ...p 14.18 9.89 183 10.86 -4.7 NEnhMuV NEV .96a 7.1 ...q 15.25 13.44 35 13.54 -4.6 NuvFloat JFR .72 6.5 ...q 12.15 10.66 571 11.02 -1.7 NuvFltOp JRO .76a 6.7 ...q 12.43 10.55 107 11.24 -1.4 NvGADiv2 NKG .64a 5.4 ...q 13.55 11.75 8 11.88 -5.5 NuvGblHIn JGH 1.58 9.7 ... 17.45 15.68 81 16.35 -3.3 NuvHi2020 JHY .68 6.9 ...q 10.50 9.73 40 9.90 -.1 NuvHIDec18 JHA ... ... ...q 10.27 9.67 102 9.88 -.3 NuvEnhMu NVG ... ... ... 15.83 14.04 277 14.40 -6.7 NNYAmtF NRK .70 5.7 ...q 13.44 12.26 141 12.31 -5.0 NuvAmtFr NEA .75a 5.8 ...q 14.18 12.80 477 13.03 -5.2 NuvIntMu NID .68 5.4 ...q 13.77 12.10 61 12.60 -3.0 NvIntQMu NIQ .57 4.5 ...q 13.49 12.20 14 12.60 -2.1 NMDPI NMY .67a 5.5 ...q 13.27 12.03 24 12.11 -3.7 NvMAP NMT .71a 5.4 ...q 15.00 12.81 12 13.04 -8.6 NMIQI NUM .74 5.8 ...q 14.05 12.70 40 12.84 -3.2tNuvMNMu NMS .80 5.8 ...q 17.04 13.88 19 13.89 -5.6 NuvMtgOp JLS 1.52 6.4 ...q 26.33 23.52 31 23.75 -3.8 NuMtgOp2 JMT 1.53 6.7 ...q 25.40 22.21 7 22.90 -3.5 NuvMultM JMM .48 6.4 ...q 7.77 7.16 14 7.45 -2.2 NvMuI NMI .50a 4.5 ...q 13.30 10.88 9 10.99 -5.0tNuvMuVal NUV .39a 4.1 ...q 10.46 9.44 377 9.46 -6.6tNv AMT-Fr NUW .78a 4.8 ...q 18.59 15.90 93 16.11 -6.7 NuvNJDiv NXJ .82a 6.2 ...q 14.04 12.95 73 13.10 -4.3 NuvNJMV NJV .59a 4.1 ...q 15.45 14.55 14.29 -.7 NNYDvA NAN .80a 6.1 ...q 14.57 12.91 38 13.02 -5.9 NNYMV NNY .39a 4.2 ...q 10.65 9.22 17 9.26 -2.5 NuvNYSel NXN .55 4.3 ...q 14.37 12.73 3 12.83 -5.9 NNCPI NNC .59a 4.7 ...q 13.67 12.40 10 12.44 -3.6 NOHQI NUO .80 5.7 ...q 15.46 13.91 23 14.14 -3.4tNvPA NQP .81a 6.5 ...q 13.78 12.56 93 12.52 -4.8 NuvPaMV NPN .62a 4.2 ...q 16.81 14.81 14.89 -.7 NuvPf&Inc JPI 1.95a 8.2 ...q 25.61 23.00 63 23.64 -4.5 NvPfdInco JPC .80 8.2 ...q 10.75 9.57 281 9.76 -5.6 NuvQPf2 JPS .70 7.4 ...q 10.47 9.23 609 9.42 -7.6 NuvREAst JRI 1.49a 9.0 ...q 19.00 15.75 120 16.49 -7.4 NuvEqtP BXMX 1.00 7.3 ...q 14.54 13.01 173 13.67 -4.1 NEqPrmG SPXX 1.04 5.9 ...q 18.85 14.28 50 17.70 +2.3 NvSMM NIM .31a 3.2 ...q 10.55 9.59 26 9.71 -2.5 NSTFI NXP .55a 3.9 ...q 15.16 13.73 26 13.95 -4.6 NSTFI2 NXQ .53a 3.9 ...q 14.33 13.10 23 13.59 -2.5 NSTFI3 NXR .55a 3.9 ...q 15.69 13.73 28 14.26 -6.1 NuvSnIn NSL .42 6.5 ...q 7.16 6.28 227 6.49 -.3 NuShDCrd JSD 1.16a 6.8 ...q 18.55 16.45 25 17.03 +2.4 Nv TA Div JTD 1.23 7.1 ...q 18.44 14.41 7 17.41 -1.0 NvTxATR JTA 1.04 7.5 ...q 14.69 11.80 17 13.74 -1.5 NTXQI NTX .65 4.8 ...q 14.94 12.42 31 13.53 -5.6 NVAPI NPV .65a 5.3 ...q 13.46 12.15 51 12.26 -4.4 NuverEnv n NES ... ... ... 26.25 9.25 13 21.93 +20.6O -OCI Ptrs OCIP .49e 5.4 ...dd 10.35 6.76 1 9.10 +13.0 OFG Bncp OFG .24 2.2 9 12.95 7.80 236 10.75 +14.4 OFG pfA OFGpA 1.78 7.5 ... 25.70 21.39 0 23.65 -1.9 OFG pfB OFGpB 1.75 7.8 ... 24.78 20.77 0 22.49 +1.9 OFG pfD OFGpD 1.78 7.7 ... 25.24 21.29 2 23.10 +2.9 OGE Engy OGE 1.33 4.2 17 37.32 29.59 1664 31.34 -4.8 OM AsstM OMAM .32 2.1 16 18.62 13.20 576 15.33 -8.5 ONEGas OGS 1.84f 2.9 21 79.51 63.51 231 63.59 -13.2 OaktreeC OAK 3.34e 8.0 12 48.50 40.90 1050 41.70 -1.0 OasisMid n OMP ... ... ... 19.65 15.57 121 16.48 -5.5 OasisPet OAS ... ... ...dd 15.27 6.69 18913 7.88 -6.3 Obsidian g OBE ... ... ... 1.76 .82 1339 .93 -24.9 OcciPet OXY 3.08 4.7 ...cc 78.09 57.20 5110 65.60 -10.9 Oceaneerg OII .60 3.3 ...cc 28.21 17.11 1892 18.38 -13.1 Och-Ziff OZM .87e 32.6 30 3.95 2.15 511 2.67 +6.8 OcwenFn OCN ... ... ...dd 5.69 2.12 3258 3.64 +16.3 Oi SA C OIBR/C ... ... ... 9.71 4.76 95 6.22 +10.5 OilStates OIS ... ... ...dd 35.35 20.23 1998 24.60 -13.1 Oil-Dri ODC .84 2.3 18 50.82 33.61 11 36.06 -13.1 OldRepub ORI .78f 3.9 17 22.34 17.92 2883 20.03 -6.3 Olin OLN .80 2.5 10 38.84 27.79 4143 32.50 -8.7 Om Asst 31 OMAA 1.28 5.4 ... 25.30 22.09 9 23.58 -5.4 OmegaHlt OHI 2.64f 10.4 9 35.14 24.90 1633 25.48 -7.5 Omnicom OMC 2.40 3.1 16 86.71 65.32 2027 76.23 +4.7 Omnova OMN ... ... 34 11.60 8.10 221 10.10 +1.0sOnAssign ASGN ... ... 28 79.54 44.66 324 76.69 +19.3 OnDeckCap ONDK ... ... ...dd 6.36 3.29 929 5.19 -9.6 OncoCyte n OCX ... ... ... 7.85 3.24 18 3.30 -29.0 OneLibrty OLP 1.80f 8.3 12 27.70 21.02 80 21.76 -16.0 OneMain OMF ... ... 15 36.32 22.04 1177 30.66 +18.0 ONEOK OKE 3.08f 5.5 41 61.36 47.14 3880 56.33 +5.4 Ooma n OOMA ... ... ...dd 12.75 7.30 50 10.65 -10.9 OppLgCap RWL .72e 1.4 ...q 55.31 44.65 107 51.31 -.2 Opp RUT n OMFS ... ... ... 26.75 24.71 0 25.49 -2.4 OppMidCap RWK .59e .7 ...q 64.10 53.65 22 59.09 -2.7 OppSmCap RWJ .59e .9 ...q 73.30 60.34 165 67.57 -3.3 OppUltDiv RDIV 1.15e 3.2 ...q 37.95 32.12 33 35.52 -2.9 OpR1000V n OVLU ... ... ... 27.53 25.07 0 26.64 +.1 OpR1000L n OVOL ... ... ... 26.19 25.84 25.84 -.4 OpR1000S n OSIZ ... ... ... 27.42 25.05 26.26 +.1 OpR1000Y n OYLD ... ... ... 26.20 24.36 24.36 -7.0 Op R1000D n OMFL ... ... ... 27.47 24.74 0 26.17 +.3 OpIntRev n REFA ... ... ... 30.89 25.65 1 27.94 +.3 OpGlbRv n RGLB ... ... ... 30.09 25.62 1 27.96 +.3 Opp Rev n ESGL ... ... ... 33.09 27.62 0 31.16 +.3 OppGlRv n ESGF ... ... ... 33.63 27.83 13 31.81 +1.4 OppenFin RWW .58e .8 ...q 74.63 57.06 6 71.26 +3.3 OpEMRev n REEM ... ... ... 30.65 25.82 29.01 +4.4 OppenHldg OPY .44 1.7 ...dd 29.05 15.10 115 26.55 -.9 Oracle ORCL .76 1.5 22 53.14 42.25 14714 50.67 +7.2 Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.4 ... 18.57 14.94 269 17.01 -2.2 OrbitATK OA 1.28 1.0 23 134.59 93.03 690 132.06 +.4 OrchidIsl ORC 1.32m 18.4 38 11.13 6.77 925 7.19 -22.5 OrchidsPP TIS 1.40 13.0 26 28.96 8.31 81 10.76 -15.9 OrientPap ONP ... ... 4 2.45 .75 13 1.27 -1.6 OrionECarb OEC .72 ... ... 30.25 17.15 606 27.55 +7.6 OrionGpHl ORN ... ... ...dd 9.47 5.17 94 6.28 -19.8 Orix IX ... ... ... 100.03 73.70 33 88.90 +4.9 OrmatTc ORA .32 .5 28 70.68 55.06 235 62.58 -2.2 OshRusS n OUSM ... ... ... 27.78 24.76 29 25.69 -5.0 OshIntQ n ONTL ... ... ... 29.06 25.13 2 26.80 -3.0 OshkoshCp OSK .96 1.2 18 100.26 61.74 1615 78.93 -13.2 OsiskoGl n OR .20 ... ... 14.39 9.51 437 9.70 -16.1tOutfrontM OUT 1.44 7.0 12 26.99 20.46 2398 20.51 -11.6 OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.58 1.67 360 1.77 -35.4 OwensMin OMI 1.04f 6.3 10 36.55 14.26 1250 16.41 -13.1 OwensCorn OC .84 1.0 25 96.52 59.19 1351 81.30 -11.6 OwensIll OI ... ... 21 25.90 19.12 1280 21.56 -2.8 OwensRM ORM .40 2.8 10 18.72 13.71 27 14.15 -11.6 OxfordInds OXM 1.08 1.4 24 84.32 49.50 127 79.92 +6.3P-QPBF Engy PBF 1.20 4.1 9 37.01 18.48 2064 29.31 -17.3 PBF Logist PBFX 1.88f 9.6 9 22.30 18.55 54 19.55 -6.7 PCM Fund PCM .96 8.5 ...q 12.13 10.01 32 11.35 -1.9 PG&E Cp PCG 2.12f 5.2 7 71.57 37.30 7472 41.09 -8.3 PGT Inc PGTI ... ... 22 18.65 10.00 501 17.50 +3.9 PHH Corp PHH ... ... ...dd 15.00 8.01 14130 10.58 +2.7 PIMCO1-3Tr TUZ .34a .7 ...q 50.81 49.98 2 50.06 -.4 Pimc1-5Tip STPZ .53e 1.0 ...q 52.85 51.50 131 51.69 -.5 Pim15TIPS LTPZ .42e .6 ...q 69.37 63.69 47 65.65 -5.2 PimBrdTIPS TIPZ .80e 1.4 ...q 61.03 55.96 1 57.11 -1.9 PimLwDur LDUR 2.82e 2.0 ...q 101.52 99.84 4 100.03 -.3 PimcoTR BOND 6.13e 5.9 ...q 107.65 103.42 87 103.93 -2.0 Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 137 100.16 -.3 PimIGBd CORP 3.12a 3.0 ...q 106.25 101.38 44 102.34 -3.2 PimShMat MINT .82e .8 ...q 101.87 101.48 534 101.64 +.1 PimIntMu MUNI 1.26 2.4 ...q 54.58 52.27 11 52.76 -1.7 PimSTMun SMMU .47e .9 ...q 50.80 49.70 0 49.81 -.1 Pim25yrZro ZROZ 3.07e 2.8 ...q 124.10 105.32 8 109.84 -9.5 PJT Part n PJT .20 .4 ...dd 50.35 32.61 114 47.81 +4.8 PLDT Inc PHI 1.60e 5.5 ... 38.54 27.82 41 28.90 -3.9 PNC pfP PNCpP 1.65 6.0 ... 30.06 26.97 132 27.72 -2.0 PNC pfQ PNCpQ 1.34 5.4 ... 25.79 24.15 25 24.95 -1.6 PNC PNC 3.00 1.9 15 163.59 115.25 2192 157.66 +9.3 PNC wt PNC/WS ... ... ... 89.25 47.86 88.25 +13.5 PNM Res PNM 1.06 3.0 17 46.00 33.75 864 35.20 -13.0 POSCO PKX ... ... ... 93.12 56.48 233 82.24 +5.3 PPDAI n PPDF ... ... ... 13.68 6.53 143 7.08 -.4 PPG s PPG 1.80 1.6 19 122.07 100.34 2707 112.44 -3.7 PPG wd PPG/WD ... ... ... 138.47 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Thursday, March 1, 2018

PAGE 51

PPL Cap 73 PPX 1.48 5.9 ... 26.75 24.83 11 25.17 -1.6tPPL Corp PPL 1.64f 5.7 12 40.20 29.16 7464 28.65 -7.4tPQ GrpH n PQG ... ... ... 17.65 13.99 214 13.40 -18.5 PS BusPk PSB 3.40 3.1 28 137.60 107.91 116 110.86 -11.4 PSBPk pfU PSBpU 1.44 5.8 ... 25.99 24.31 68 24.77 -1.9 PSBPk pfV PSBpV 1.42 5.8 ... 26.65 24.06 28 24.57 -2.9 PS BusP pfY PSBpY ... ... ... 24.78 22.42 32 23.36 -5.0 PS BusP pfX PSBpX 1.31 5.6 ... 25.50 22.74 15 23.51 -6.9 PS BsPk pfW PSBpW ... ... ... 25.77 22.05 13 23.94 -5.2 PVH Corp PVH .15 .1 19 157.96 88.89 1022 144.28 +5.2 PcrTrnd750 PTLC ... ... ...q 30.73 24.80 130 29.10 +1.6 PcrTrnd450 PTMC ... ... ...q 32.86 26.99 65 30.61 -1.6 PcrTrnd100 PTNQ ... ... ...q 33.13 25.04 46 32.40 +7.1 PacrCash n GCOW ... ... ... 34.59 29.33 19 31.15 -1.0 PacrTrendp PTEU ... ... ... 33.39 24.80 22 30.47 -.7 Pacr Wlth n PWS ... ... ... 27.67 23.99 24 26.01 +3.1 Pac Cash n CALF ... ... ... 27.16 22.60 1 25.83 -1.0 PacDvCsh n ICOW ... ... ... 31.03 25.13 13 29.10 -.8 PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 6.5 6 2.75 1.36 76 2.27 +17.0 PacDrill rs PACD ... ... ...dd 2.53 .37 .38 PacGE pfA PCGpA 1.50 5.4 ... 33.50 21.19 25 28.00 -.7 PacGE pfB PCGpB 1.37 5.6 ... 33.00 23.01 16 24.55 -5.0 PacGE pfC PCGpC 1.25 5.4 ... 29.01 21.40 0 23.29 -5.3 PacGE pfD PCGpD 1.25 5.8 ... 26.95 21.01 9 21.53 -10.8 PacGE pfE PCGpE 1.25 5.7 ... 29.48 20.75 4 21.75 -11.8 PacGE pfG PCGpG 1.20 5.7 ... 32.05 19.49 26 21.00 -14.5 PacGE pfH PCGpH 1.12 5.6 ... 29.54 18.99 8 20.02 -13.2 PacGE pfI PCGpI 1.09 5.4 ... 26.84 19.21 0 20.10 -10.9 Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 2.52 2.1 21 131.13 88.47 664 119.20 -1.1 Pagsegur n PAGS ... ... ... 33.02 30.69 2005 32.24 +1.7 PalatinTch PTN ... ... ...dd 1.05 .29 878 .93 +8.7 PaloAltNet PANW ... ... ...dd 179.15 107.31 2540 173.37 +19.6 PampaEng PAM ... ... ... 72.98 45.92 238 63.33 -5.9 Pandora P ... ... ...dd 12.69 4.09 15693 4.41 -8.5 PanhO&G PHX .16 .9 89 25.30 17.55 32 17.85 -13.1 ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 31 21.94 15.17 17.87 -7.3 ParTech PAR ... ... 27 11.94 6.25 36 11.04 +18.1 ParaGold n PZG ... ... 3 1.83 1.16 6 1.27 -2.3 ParamtGp PGRE .38 2.7 ... 17.25 13.70 1340 13.95 -12.0 Paretem rs TEUM ... ... ...dd 3.39 .50 5114 2.27 +9.7 ParkEl PKE .40 2.4 40 20.46 13.88 108 17.02 -.2 ParkHot n PK 2.20f 8.5 ... 29.93 24.65 2298 25.99 -9.6 ParkNatl PRK 3.76 3.7 18 116.75 92.42 46 101.01 -2.9 ParkDrl PKD ... ... ...dd 1.95 .85 1353 .90 -10.0 ParkerHan PH 2.64 1.5 22 212.80 151.17 983 178.47 -10.6 ParsleyEn PE ... ... 42 33.07 21.12 4311 25.28 -14.1 PartRe pfF PREpF 1.47 5.9 ... 26.24 24.50 3 25.11 -1.9 PartRe pfG PREpG 1.63 6.2 ... 27.59 25.67 5 26.32 -1.9 PartRe pfH PREpH 1.81 6.6 ... 30.82 26.81 30 27.40 -4.4 PartRe pfI PREpI 1.47 5.7 ... 27.08 24.28 6 25.63 -2.4 PartyCity n PRTY ... ... 15 17.05 9.50 661 14.45 +3.6sPaycomSft PAYC ... ... 93 101.19 53.70 457 98.92 +23.1 PeabodyE n BTU .12p ... ... 41.98 22.58 1554 40.71 +3.4 PeabEn pfA BTUp 2.13 ... ... sPearson PSO .80e 8.0 ... 10.10 7.62 329 9.99 +1.7 Pebblebrk PEB 1.52 4.5 19 39.74 26.98 890 34.01 -8.5 Pebble pfC PEBpC 1.63 6.6 ... 26.65 24.11 6 24.75 -2.1 Pebbleb pfD PEBpD 2.09 8.4 ... 26.99 24.15 3 24.80 -3.7 Pedevco rs PED ... ... ... 1.69 .26 42 .29 -10.9 Pembina g PBA 1.50 ... 24 36.99 30.17 721 32.13 -11.2 PengthE g PGH .04 ... ...dd 1.25 .54 270 .73 -8.2 Penney JCP ... ... 22 6.39 2.35 20051 4.33 +37.0 PennaRE PEI .84 8.0 14 15.91 9.30 1700 10.44 -12.2tPenRE pfB PEIpB 1.84 8.2 ... 25.83 22.56 11 22.43 -10.9 PenRE pfC PEIpC 1.80 8.1 ... 27.78 21.93 28 22.15 -14.5tPenRE pfD PEIpD 1.72 8.1 ... 25.83 21.22 16 21.25 -15.4 PennyMFn PFSI ... ... 8 25.20 15.65 137 23.30 +4.3 PennyMac PMT 1.88 11.3 17 18.46 14.87 687 16.67 +3.7 Penny pfA PMTpA 2.03 8.1 ... 25.84 23.11 12 25.11 -.5 PennyM pfB PMTpB ... ... ... 25.45 23.68 57 24.72 -1.8 Penske PAG 1.36f 3.0 11 54.83 38.33 452 45.80 -4.3 Pentair PNR 1.38 2.0 22 74.84 58.59 1049 68.69 -2.7 Penumbra n PEN ... ... ...dd 116.35 74.30 998 108.20 +15.0 PerfFood n PFGC ... ... 21 35.25 22.30 808 30.65 -7.4 PerkElm PKI .28 .4 26 84.49 53.97 493 76.34 +4.4 Prmian PBT .63e 6.9 25 10.30 7.80 101 9.15 +3.2 Perrigo PRGO .76f .9 ...dd 95.93 63.68 1788 81.46 -6.5 PetChina PTR .70e 1.0 ... 82.33 60.69 182 69.20 -1.1 PetroArg PZE .07e ... ... 14.80 9.17 99 12.70 -6.5 PetrbrsA PBR/A ... ... ... 13.50 6.96 7843 13.09 +33.2 Petrobras PBR ... ... ... 14.58 7.61 22193 14.04 +36.4 PtroqstE rs PQ ... ... ...dd 4.13 1.39 56 1.41 -25.4 Pfenex PFNX ... ... ...dd 7.43 2.07 157 3.85 +44.7 Pzer PFE 1.28 3.5 15 39.43 31.67 26514 36.31 +.2 Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 22.5 ... 8.07 5.03 222 5.61 -4.1 PhilaEn n PESC ... ... ... PhilipMor PM 4.28 4.1 22 123.55 96.66 5307 103.55 -2.0 PhilipsNV PHG .88e 2.3 ... 42.35 30.25 1284 38.06 +.7 Phillips66 PSX 2.80 3.1 21 107.47 75.14 3219 90.37 -10.7 Phill66LP PSXP 2.71f 5.5 20 56.48 44.40 268 49.14 -6.1 PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... 74 8.14 2.43 216 5.18 -20.2tPhysRltTr DOC .92f 6.4 18 21.85 14.70 2265 14.37 -19.1 PiedmOfc PDM .84 4.7 8 22.74 17.45 1728 17.96 -8.4 Pier 1 PIR .28 9.0 9 7.63 2.87 938 3.10 -25.1 PimUS Eq n MFUS ... ... ... 29.49 25.01 5 27.84 +.8 Pim IntEq n MFDX ... ... ... 28.41 25.32 15 26.58 -.6 PimEmMkt MFEM ... ... ... 28.32 24.30 49 26.54 +1.4 PimcoCA PCQ .92 6.3 ...q 17.89 14.43 69 14.65 -15.2 PimcoCA2 PCK .65 7.8 ...q 10.42 8.05 50 8.23 -19.0 PimcCA3 PZC .72 7.4 ...q 12.97 9.72 13 9.79 -6.2 PimcoCp&I PCN 1.35 8.0 ...q 17.95 15.01 61 16.88 -1.9 PimCpOp PTY 1.56a 9.5 ...q 17.22 14.88 329 16.50 +.2 PimDyCrd PCI 1.97 8.8 ...q 23.45 20.37 357 22.26 -.8 PimDyInco PDI 2.65a 8.7 ...q 31.20 27.63 128 30.35 +1.0 PimcIncStr PFL 1.08 9.4 ...q 12.44 10.67 73 11.47 -1.8 PimIncStr2 PFN .96 9.3 ...q 10.89 9.61 104 10.33 -1.0 PimStPls PGP 2.20 16.0 ...q 19.85 12.37 30 13.74 -10.7 PimcoHiI PHK 1.24 16.6 ...q 8.96 7.19 424 7.46 PimIncOpp PKO 2.28a 9.0 ...q 27.27 23.91 52 25.31 -2.3 PimcoMuni PMF .98 7.8 ...q 14.23 12.41 33 12.48 -4.0 PimcoMu2 PML .78 6.3 ...q 13.56 11.80 163 12.38 -6.1 PimcMu3 PMX .75 7.0 ...q 12.28 10.76 51 10.89 -6.0 PimcoNY PNF .68 5.8 ...q 13.63 11.51 22 11.67 -8.7 PimcoNY2 PNI .80 7.3 ...q 12.51 10.64 26 10.83 -9.8 PimcNY3 PYN .63 7.0 ...q 10.27 8.75 0 9.01 -9.2 PimcoStrIn RCS .96 10.8 ...q 10.65 8.62 76 8.92 -2.8 PinnaclFds PF 1.30 2.4 23 66.67 52.81 3935 53.96 -9.3 PinWst PNW 2.78f 3.6 18 92.42 73.81 1107 76.96 -9.7 PionDvrsHi HNW 1.38 9.1 ...q 16.88 15.07 12 15.18 -3.6 PionEnSvc PES ... ... ...dd 5.35 1.60 632 2.75 -9.8 PionFltRt PHD .72 6.3 ...q 12.45 11.27 105 11.45 -.2 PionHiIn PHT 1.14 11.9 ...q 10.12 9.34 124 9.55 -1.6 PioMuAdv MAV .84 7.8 ...q 11.88 10.57 28 10.77 -5.3 PioMunHi MHI .84 7.4 ...q 12.35 11.21 78 11.37 -4.1 PioNtrl PXD .32f .2 ...cc 196.00 125.46 2109 170.23 -1.5 PiperJaf PJC 1.50f 1.8 14 99.80 52.75 153 83.50 -3.2 PitnyBw PBI .75 6.0 8 16.25 9.50 1605 12.40 +10.9 PitnyBw 43 PBIpB 1.67 6.7 ... 26.96 21.46 156 25.15 +3.1 PlainsAAP PAA 2.20 10.4 27 32.95 18.38 4718 21.10 +2.2 PlainsGP rs PAGP 1.70 ... 21 33.29 18.98 1502 20.80 -5.2 PlanetFit n PLNT ... ... 88 38.32 18.32 1141 36.98 +6.8 Plantron PLT .60 1.1 18 60.49 41.28 172 54.04 +7.3 PlatfmSpc PAH ... ... 14 14.82 9.11 3777 10.44 +5.2 PlatGpM rs PLG ... ... 1 1.74 .28 494 .35 +13.5 PlayAGS n AGS ... ... ... 20.80 16.66 167 20.71 +11.9 PlyGem PGEM ... ... 17 22.20 14.55 427 21.60 +16.8 PlymInd n PLYM 1.50 8.9 ... 19.00 16.21 2 16.77 -9.3 PlymInd pfA PLYMpA 1.88 7.5 ... 26.07 24.14 3 25.00 -.6 PolarStarR PSRT ... ... ... Polaris PII 2.40f 2.1 32 137.66 77.91 505 113.99 -8.1 PolyMet g PLM ... ... ...dd 1.36 .57 255 1.25 +45.3 PolyOne POL .70f 1.7 19 47.48 32.43 307 41.31 -5.0 PortGE POR 1.36 3.4 19 50.11 39.40 981 39.73 -12.8 PostHldg POST ... ... ...cc 89.04 71.06 684 75.78 -4.4 PowrREIT PW ... ... ...dd 8.69 6.00 1 6.10 -.9 PwREIT pfA PWpA ... ... ... 26.55 25.02 25.81 +.8 PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 2.0 ...q 83.71 72.60 1 74.87 -8.8 PS SPXDn PHDG .41e 1.2 ... 34.48 24.83 23 29.75 +9.0 PS GrMult PSMG ... ... ... 14.48 12.63 1 13.82 PS BalMul PSMB ... ... ... 13.94 12.78 13.52 +.4 PS ModCon PSMM ... ... ... 14.45 12.69 13.18 +.5 PS Consrv PSMC ... ... ... 12.98 12.65 12.79 -.5 PSCrudeDS DTO ... ... ...q 173.13 72.70 5 81.00 -8.7 PwSBMetS BOS ... ... ...q 20.80 15.59 15.59 -21.3 PSBMetDL BDD ... ... ...q 11.60 6.16 0 10.29 -2.3 PSBMetDS BOM ... ... ...q 19.70 4.24 0 6.50 -12.4 PSCrudeLg OLO ... ... ...q 5.72 3.71 1 5.38 +5.6 PSCrudeSh SZO ... ... ...q 100.57 71.71 71.71 -6.4 PwshDB DBC ... ... ...q 17.29 13.69 3698 16.60 -.1 PwShCurH DBV ... ... ...q 25.54 21.17 2 23.55 -.7 PS Engy DBE ... ... ...q 15.50 10.78 26 14.41 -.8 PS PrcMet DBP ... ... ...q 40.26 35.71 4 38.53 +.1 PS Silver DBS ... ... ...q 28.85 23.50 1 25.08 -3.6 PS Agri DBA ... ... ...q 20.44 18.18 861 19.17 +2.2 PS Oil DBO ... ... ...q 11.21 7.40 3800 10.49 +3.3 PS Gold DGL ... ... ...q 43.28 38.43 3 41.74 +.9 PS BasMet DBB ... ... ...q 19.78 15.29 263 19.03 -2.0 PS USDBull UUP ... ... ...q 26.39 23.09 1119 23.69 -1.4 PS USDBear UDN ... ... ...q 23.27 20.48 19 22.73 +1.6 PShPuLgGr PXLG .42e .8 ...q 50.07 36.63 11 48.68 +7.2 PShPuLVal PXLV .76e 2.0 ...q 40.74 34.50 9 38.65 -.2 PSAerDef PPA .50e .9 ...q 58.97 42.71 329 57.78 +7.2 PwShBio PBE .57e 1.1 ...q 53.82 40.77 14 51.17 +8.5 PS BldCns PKB .07e .2 ...q 36.44 28.01 133 30.80 -11.2 PwSClnEn PBW .07e .3 ...q 26.35 3.80 17 24.42 -3.7 PS EnEx PXE .50e 2.5 ...q 24.52 17.35 7 19.79 -13.6 PwSFoodBv PBJ .41e 1.3 ...q 34.97 30.89 7 32.47 -4.1 PwSLgCG PWB .21e .5 ...q 45.22 33.89 41 43.74 +5.4 PwSLgCV PWV .69e 1.8 ...q 40.51 34.46 69 37.69 -2.9 PwShLeis PEJ .15e .3 ...q 46.77 39.50 32 44.91 +1.6 PowShMkt PWC .97e 1.0 ...q 103.21 80.92 5 96.72 +1.5 PwShMda PBS .27e .9 ...q 31.30 26.19 4 30.66 +9.1 PwSMidGr PXMG .19e .4 ...q 46.41 33.31 55 45.17 +6.4 PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 2 30.12 -3.8sPwShNetw PXQ ... ... ...q 50.14 42.34 97 49.85 +7.7 PS OilSv PXJ .28e 3.2 ...q 12.14 7.99 36 8.65 -9.3 PwSPharm PJP 3.84e 4.3 ...q 71.42 57.88 66 63.58 -.9 PS Retail PMR .34e .9 ...q 40.82 32.00 1 37.01 -.5 PwSSmGr PXSG .08e .2 ...q 33.89 26.50 3 32.62 +1.5 PwSSmVal PXSV .60e 2.1 ...q 32.10 27.39 4 28.89 -6.2 PwSSemi PSI .04e .1 ...q 55.73 39.23 48 53.39 +5.8 PwShSoft PSJ .10e .1 ...q 71.09 49.97 6 69.67 +9.7 PSS&PQlty SPHQ .38e 1.2 ...q 32.41 27.04 91 30.71 +.9 PwSZMicro PZI .15e .8 ...q 19.90 17.23 0 18.59 -3.9 PSWHPrgE PUW .17e .7 ...q 28.11 24.08 1 25.63 -5.2 PSPrivEq PSP .66e 5.2 ...q 13.52 11.57 47 12.60 +1.2 PSFinPf PGF 1.11 6.0 ...q 19.17 18.01 208 18.57 -1.6 PSCleantch PZD .44e 1.0 ...q 45.28 34.40 12 42.95 +1.6 PSR2KEqW EQWS .41e 1.0 ...q 45.14 37.74 0 41.70 -4.0 PSRslMdC EQWM .49e 1.0 ...q 50.09 42.61 2 47.06 -1.4 PSRussl200 EQWL .80e 1.5 ...q 56.31 45.50 4 53.10 +.2 PS US1K PRF 1.91e 1.7 ...q 120.82 100.44 454 112.71 -.8 PS EmgInf PXR .50e 1.3 ...q 41.00 33.50 6 37.95 +2.3 PS US Ag n PBND ... ... ... 25.01 24.33 24.36 -2.6 PS Dv exNA PBDM ... ... ... 27.90 25.25 1 26.17 +.5 PS USA SC n PBSM ... ... ... 27.66 25.62 26.90 +1.2 PS USA Pt n PBUS ... ... ... 28.95 25.70 27.59 +3.3 PS SP500 n SPMV ... ... ... 28.51 25.24 27.94 +1.5 PS Rs1000 n USEQ ... ... ... 29.01 24.69 9 27.27 -1.2 PS SP SC n XSHQ ... ... ... 28.90 24.10 4 26.89 -.4 PS SP Val n SPVM ... ... ... 30.41 24.80 2 29.10 +.7 PS SP IntD IDHD ... ... ... 30.80 26.42 1 28.96 +.1 PS SC High XSHD ... ... ... 26.03 23.25 1 23.54 -6.4 PS TrCol n CLTL ... ... ... 106.03 105.27 105.54 +.2 PS LowVRot DWLV ... ... ... 33.00 26.37 1 31.65 +1.7 PSBldABd BAB 1.31 4.4 ...q 30.98 28.92 231 29.54 -3.7 PS LowVol XRLV .46 1.3 ...q 36.20 29.15 30 34.21 +.7 PSR1KEqW EQAL .39e 1.3 ...q 32.78 27.54 31 30.60 -1.9 PS VarPfd VRP 1.20 4.7 ...q 26.49 24.94 345 25.29 -1.4 PS SCLowV XSLV .73e 1.7 ...q 48.33 41.54 401 43.59 -5.8 PS MCLwV XMLV .64e 1.5 ...q 46.85 41.65 237 43.89 -3.3 PS SPX HiD SPHD 1.30 3.3 ... 43.25 38.66 557 39.38 -7.2 PS EMLwV EELV .60e 2.3 ...q 27.59 22.11 22 26.07 +2.9 PS EMkMom EEMO ... ... ... 22.52 16.27 58 20.71 +.9 PSS&PMom SPMO ... ... ...q 37.51 27.91 7 36.74 +6.8 PS IntLwV IDLV 1.11e 3.3 ...q 35.35 29.82 36 33.20 -1.4 PSS&PVal SPVU ... ... ...q 37.53 27.57 1 35.33 +1.6 PSSPIntDv IDMO .59e 2.0 ...q 30.54 23.66 29.33 +4.2 PSShTHYB PGHY 1.08 4.5 ...q 24.73 23.19 29 23.77 -.3 PS YuanDS DSUM .77 3.2 ...q 24.70 21.60 16 24.27 +4.9 PS FdIGBd PFIG .67 2.7 ...q 26.70 24.91 23 24.98 -2.3 PS SrLoan BKLN 1.01 4.8 ...q 23.43 22.96 2167 23.11 +.3 PS SP LwV SPLV .85 1.8 ...q 49.36 43.19 2023 46.64 -2.3 PS SP HiB SPHB .49e 1.1 ...q 46.04 35.68 51 43.29 +1.9 PS IntlBd PICB .57 2.1 ...q 28.77 24.30 57 27.49 -.4 PS CEFInc PCEF 1.91 8.3 ...q 24.24 22.35 126 23.13 -3.2 PSVrdoTF PVI ... ... ...q 26.18 24.83 6 24.89 -.1 PShCalMu PWZ .80 3.1 ... 26.50 25.08 31 25.65 -2.8 PShNYMu PZT .86 3.6 ... 24.80 23.70 10 23.90 -3.1 PShNatMu PZA .87 3.5 ... 25.90 24.72 660 25.04 -3.0 PSHYCpBd PHB .84 4.5 ...q 19.14 18.34 887 18.57 -2.0 PwShPfd PGX .86 5.9 ...q 15.20 14.10 1256 14.59 -1.8 PShEMSov PCY 1.50 5.3 ... 30.23 28.04 1193 28.26 -4.3 PShGClnEn PBD .17e 1.3 ...q 13.78 10.88 3 13.04 -.8 PSEmgMkt PXH .49e 2.1 ...q 25.32 19.13 96 23.66 +6.0 PSDvMxUSs PDN .53e 1.5 ...q 36.59 28.31 16 34.27 -.4 PSDvxUS PXF 1.11e 2.5 ...q 48.75 38.94 32 45.17 -.5 PShIntlDev IDHQ .33e 1.4 ...q 25.51 20.05 4 23.93 -1.0 PSAsxJ PAF 1.91e 3.3 ...q 62.67 51.78 1 58.63 -.5 PSIndia PIN .12e .5 ...q 27.95 21.64 58 25.61 -3.0 PSS&PBW PBP 1.07e 3.4 ...q 23.00 19.67 304 21.26 -.9 Praxair PX 3.30f 2.2 34 166.95 115.67 1539 149.75 -3.2 PrecDrill PDS .28 ... ...dd 5.09 2.26 2824 3.15 +4.3 PfdAptCm APTS 1.00 7.2 ...dd 22.71 12.42 735 13.93 -31.2 Prestige rs PBH ... ... 3 298.15 32.46 996 33.80 -23.9 Pretium g PVG ... ... ... 12.44 6.26 1395 6.39 -44.0 Primerica PRI 1.00f 1.0 13 108.05 70.00 183 97.50 -4.0 PrinEdgAIn YLD .75e ... ...q 42.10 40.17 40.60 -1.6 PrinActGl GDVD ... ... ... 29.52 24.97 0 28.30 +1.1 Prin Cont n PVAL ... ... ... 26.97 25.45 25.79 +1.2 Prn MegC n USMC ... ... ... 28.10 24.79 3 26.61 +1.3 PrinSpec n PREF ... ... ... 101.70 98.62 3 98.84 -1.5 PrincREstI PGZ 1.32m 8.0 ...q 19.52 16.21 13 16.57 -3.6 PrinEq n PEM ... ... ... ProAssur PRA 1.24a 2.6 27 63.45 47.60 224 47.80 -16.4 ProLogis PLD 1.92f 3.2 26 67.53 48.80 4644 60.68 -5.9 ProPetr n PUMP ... ... ... 22.88 10.84 1483 16.13 -20.0 ProShtDow DOG ... ... ...q 18.35 13.89 1021 14.65 -1.9 ProShtMC MYY ... ... ...q 12.91 10.71 26 11.40 +1.7 PrUltDow s DDM .79e .6 ...q 152.41 88.90 513 134.38 +1.7 ProUltMC MVV .11e .1 ...q 136.15 95.63 24 117.72 -4.3 PrUltQQQ s QLD ... ... ...q 88.01 51.26 1897 83.45 +13.8 ProUltSP s SSO .40e .4 ...q 125.72 81.92 2603 111.74 +2.1 PrUShCnG SZK ... ... ...q 16.47 12.80 1 14.82 +8.9 ProShtHY SJB ... ... ...q 24.59 22.91 33 23.31 +.8 ProUShBM SMN ... ... ...q 19.44 11.73 5 13.16 -.3 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 70.19 19 73.10 -12.5 Pro7-10yrT UST .42e .8 ...q 60.83 53.04 1 53.67 -6.5 ProSShOG DDG ... ... ...q 27.58 21.35 1 24.59 +7.0 ProSShFn SEF ... ... ...q 13.95 10.90 4 11.40 -1.5 ProLCCre s CSM .67e 1.0 ...q 71.46 57.15 20 67.70 +1.4 ProUltTl s LTL ... ... ...q 59.70 36.83 39.75 -8.0 ProHdgRep HDG ... ... ...q 46.26 43.29 10 45.26 -.2 ProUltEM EET ... ... ...q 114.48 58.84 13 96.11 +2.3tProRaLS RALS .62e 1.7 ...q 39.25 36.72 21 36.65 -2.6 ProUSL7-10T PST ... ... ...q 23.38 20.50 26 23.05 +6.9 ProShtEafe EFZ ... ... ...q 30.54 23.78 26 25.41 -.3 ProShtEM EUM ... ... ...q 23.28 16.23 1047 17.43 -2.9 ProUltEafe EFO ... ... ...q 150.78 94.80 1 130.66 -1.5 ProUEurop UPV ... ... ...q 66.95 39.89 3 56.66 -3.3 ProShtBM SBM ... ... ...q 21.23 16.90 17.41 -1.5 ProUltSEM EEV ... ... ...q 14.26 6.82 404 7.80 -6.8 ProUltRE s URE ... ... ...q 68.58 50.79 36 53.53 -18.8 ProUltFin s UYG .51e .4 ...q 143.58 92.02 50 129.55 +1.3 ProShtRE REK ... ... ...q 17.94 15.62 7 17.43 +10.2 ProShtChi50 YXI ... ... ...q 24.84 16.42 6 18.55 -3.6 ProUltSem s USD ... ... ...q 148.22 70.60 7 140.99 +15.1 ProUltUt s UPW ... ... ...q 54.09 37.86 1 40.43 -14.1 PrUltTech s ROM ... ... ...q 104.82 58.60 33 100.69 +14.7 ProUltJpn EZJ ... ... ...q 151.38 93.11 0 137.30 +5.3 ProUltO&G DIG .46e 1.4 ...q 46.10 28.35 268 33.22 -16.1 ProUltInd s UXI ... ... ...q 83.64 50.60 19 73.97 +1.3 PrUltHCr s RXL .63e .7 ...q 107.49 68.71 3 90.42 +2.5 ProUCnsSv s UCC ... ... ...q 99.90 62.02 1 88.16 +8.2 PrUCnsGd s UGE ... ... ...q 52.04 41.90 1 45.08 -8.0 ProUBasM UYM .15e .2 ...q 82.75 52.33 14 70.96 -4.2 PrUlPR2K s URTY ... ... ...q 95.99 55.36 273 77.44 -6.0 PUltM400 s UMDD .03e ... ...q 134.39 79.82 9 107.40 -8.1 ProUltSC s SAA ... ... ...q 108.67 75.54 5 96.01 -4.6 ProUPD30 s UDOW ... ... ...q 116.82 52.15 1559 95.51 +1.3 ProUlR2K s UWM ... ... ...q 78.13 53.58 427 68.07 -3.6 ProSht20Tr TBF ... ... ...q 24.35 21.58 328 23.35 +6.8 PUltSP500 s UPRO .21e .1 ...q 172.45 91.15 2577 143.11 +2.1 ProUChin50 XPP ... ... ...q 113.86 53.57 19 86.02 +2.5 PrUSSilv s ZSL ... ... ...q 40.09 27.67 20 33.47 +6.6 PUVixST rs UVXY ... ... ...q 87.00 8.52 47589 17.18 +68.3 ProVixST rs VIXY ... ... ...q 61.26 21.24 2438 36.70 +58.5 PS ShCrd n OILD ... ... ... 34.74 7.89 1735 9.47 -11.7 PS Crde n OILU ... ... ... 49.78 14.90 147 39.57 +6.3 PrUCrude rs UCO ... ... ...q 28.52 12.36 3393 24.62 +5.0 PrUltYen rs YCL ... ... ...q 64.43 56.16 4 63.60 +10.7 PrSUltNG rs BOIL ... ... ...q 13.42 5.04 562 5.37 -17.4 PVixMTFut VIXM ... ... ...q 35.15 19.88 13 24.80 +17.3 PrUltSilv AGQ ... ... ...q 42.81 28.47 52 31.43 -7.2 PrUltShN s KOLD ... ... ...q 52.12 25.64 19 44.33 +11.8 ProUShGld GLL ... ... ...q 82.75 63.12 17 67.76 -2.0 PrSUShAus CROC ... ... ...q 52.60 42.20 1 46.15 +.9 PrUltShYen YCS ... ... ...q 77.83 66.41 27 67.32 -10.2 ProSUltGold UGL ... ... ...q 44.38 35.47 28 41.15 +1.2 ProShtVx s SVXY ... ... ...q 139.47 9.53 18885 12.23 -90.5 PrUShCrd s SCO ... ... ...q 52.16 20.02 2171 22.76 -7.3 ProShtEuro EUFX ... ... ...q 45.07 38.37 39.05 -2.4 ProUltEuro ULE ... ... ...q 18.97 13.93 11 17.89 +2.5 ProUShEuro EUO ... ... ...q 27.07 19.46 235 20.65 -2.6tProctGam PG 2.76 3.5 21 94.67 78.59 16751 78.52 -14.5sProgsvCp PGR .69e 1.2 26 59.26 38.61 4028 57.58 +2.2 ProsHldg PRO ... ... ...dd 33.20 21.36 259 31.35 +18.5 ProShtQQQ PSQ ... ... ...q 43.17 32.29 1213 32.96 -7.4 ProShSP rs SH ... ... ...q 35.11 28.14 5107 29.60 -1.9 PrUShSP rs SDS ... ... ...q 55.76 35.66 6870 39.26 -4.4 PrUShDow DXD ... ... ...q 13.18 7.52 3754 8.30 -4.5 PUShtMdC MZZ ... ... ...q 24.95 16.91 2 19.16 +2.2 PUShtQQQ QID ... ... ...q 19.93 10.94 4699 11.42 -14.7 PrShRs2K rs SRTY ... ... ...q 53.43 27.58 1362 32.87 +1.6 PrUShD3 rs SDOW ... ... ...q 36.56 15.67 4832 17.99 -7.7 PUltShtF rs FINZ ... ... ...q 16.27 6.47 0 7.12 -12.2 PrSUlhGM rs GDXS ... ... ...q 19.53 12.07 16 16.02 +14.5 ProUShL20 TBT ... ... ...q 42.14 32.99 3295 38.38 +13.6 PrShR2K rs RWM ... ... ...q 49.46 40.13 519 42.72 +1.1 PrUShHC rs RXD ... ... ...q 39.81 24.68 0 28.00 -6.9 PrUShCnS rs SCC ... ... ...q 32.29 20.44 21.70 -10.3 PrUShRE rs SRS ... ... ...q 37.33 28.35 36 35.17 +20.3 PUShtR2K TWM ... ... ...q 24.13 15.71 1868 17.75 +1.7 PrUShtSC SDD ... ... ...q 22.04 14.22 11 15.50 -.7 PUShChi50 FXP ... ... ...q 29.27 12.37 61 15.55 -9.1 PS DecRt n EMTY ... ... ... 38.59 31.27 4 33.99 +1.5 PUShtIndl SIJ ... ... ...q 25.36 14.55 15.55 -7.7 PS OnlSt n CLIX ... ... ... 48.50 37.63 58 46.25 +17.7 PrShtSmC SBB ... ... ...q 40.10 32.80 1 34.64 +1.0 PUPShtMC SMDD ... ... ...q 15.95 8.80 0 10.19 +1.5 PrSh K1 n OILK ... ... ... 23.87 16.51 1 22.82 +5.4 PUShtEur EPV ... ... ...q 47.51 26.83 7 31.11 +.4 PUShtSPX SPXU ... ... ...q 18.07 9.19 15985 10.54 -7.3 PrUOGEx rs UOP ... ... ...q 28.91 16.57 18.82 PUShtJpn EWV ... ... ...q 38.42 22.75 1 24.96 -5.6 ProSPDvA NOBL 1.00e 1.6 ...q 67.98 55.69 270 63.08 -1.5 PUltShEafe EFU ... ... ...q 32.94 19.90 24 22.59 -.9 PrUGMin rs GDXX ... ... ...q 50.96 33.56 3 34.93 -17.0 PrUltBra rs UBR ... ... ...q 107.88 48.32 5 97.30 +24.6 PrSht20yTr TTT ... ... ...q 31.13 25.95 183 29.37 +10.4 ProGblInf TOLZ 1.63e 4.0 ...q 44.51 39.30 3 40.42 -5.7 PUltShOG DUG ... ... ...q 53.46 31.48 100 42.42 +14.6 PS MngdF FUT ... ... ... 41.47 39.31 0 39.56 -1.8 PrGPrEq bt PEX 1.53e 4.2 ...q 43.79 34.68 1 36.10 +.8 ProEurDiv EUDV .15p ... ...q 44.13 35.80 1 41.32 -1.1 PHYIntH bt HYHG 3.16 4.6 ...q 70.99 65.87 29 68.04 +1.2 ProSPxTch SPXT .23p ... ...q 55.03 46.41 52.66 +.7 ProSPxHC SPXV .24p ... ...q 59.27 48.77 57.00 +4.7 ProMerger MRGR .12e .3 ...q 36.45 35.06 35.67 -1.6 ProSPxFin SPXN .23p ... ...q 56.01 47.81 55.49 +2.2 ProSPxEgy SPXE .22p ... ...q 59.30 44.29 57.87 +2.5 PrUltPFn FINU .29e .3 ...q 134.30 59.70 24 113.31 +7.5 PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.8 ... 78.88 75.13 147 77.21 +.2 ProSht7-10y TBX ... ... ...q 29.70 27.55 6 29.25 +3.3 ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 17.88 11.62 16.08 PrUShBrz s BZQ ... ... ...q 16.63 6.41 139 6.94 -24.2 PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 43 52.33 -4.0 ProSR2KDv SMDV .47e ... ...q 58.30 51.18 93 52.47 -4.9 PSSTEm bt EMSH 4.88e 6.4 ... 79.67 75.64 0 75.96 -1.2 ProUltHY UJB 1.72e 2.7 ...q 68.07 60.08 1 64.16 -2.1 PrUShtUtl SDP ... ... ...q 31.15 22.19 4 28.94 +14.7 PrUltShtTc REW ... ... ...q 26.41 13.41 11 13.95 -15.2 PrUShtFn SKF ... ... ...q 30.27 18.61 5 19.82 -5.2 Pro CovBd n COBO ... ... ... PUShtSem SSG ... ... ...q 20.00 8.02 3 8.30 -20.0 ProMornAlt ALTS .38e 1.0 ...q 39.39 37.02 2 37.42 -1.6 Pro30BEI RINF .58e 2.0 ...q 29.66 26.66 1 28.78 +3.8 ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 47.79 2 60.29 +2.9 ProCdNASh WYDE ... ... ...q 34.11 32.10 1 32.93 +1.6 Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.2 ... 26.50 25.15 19 25.27 -2.4 ProspBcsh PB 1.44 1.9 19 78.26 55.84 234 75.00 +7.0 Protalix PLX ... ... ...dd 1.52 .48 394 .67 +1.5 ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 63 117.65 48.00 439 108.95 +5.8 Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 3.2 17 28.76 23.19 213 24.88 -7.7 ProvMtgC PMCA ... ... ... Prudentl PRU 3.60f 3.4 11 127.14 97.88 2047 106.32 -7.5 Prudentl18 PFK .65 2.6 ... 26.45 25.00 1 25.07 -.1 PrudFn 52 PJH 1.44 5.7 ... 26.45 24.90 17 25.34 +.4 PrudtlF 53 PRH 1.43 5.6 ... 26.41 24.80 39 25.26 -.1 PruSDHiY GHY 1.32 9.4 ...q 15.31 13.90 332 14.04 -2.6 PruUK pf PUKp 1.69 6.4 ... 27.07 25.79 12 26.28 +.3 PruUK pfA PUKpA 1.63 6.2 ... 27.21 25.47 15 26.27 +.7 Prud UK PUK 1.49e 3.0 ... 55.36 39.89 210 50.27 -1.0 PruShHiY ISD 1.32 9.2 ...q 15.77 14.26 174 14.36 -2.8 PSEG PEG 1.80f 3.7 17 53.28 41.67 2962 48.43 -6.0 PubStrg PSA 6.80 3.5 21 232.21 180.48 1153 194.44 -7.0 PubSt pfU PSApU 1.41 5.6 ... 25.57 24.31 46 25.30 +.6 PubSt pfV PSApV 1.34 5.4 ... 25.67 23.63 29 24.94 -1.1 PubSt pfW PSApW 1.30 5.4 ... 25.67 22.92 35 24.23 -3.0 PubSt pfX PSApX 1.30 5.3 ... 25.79 22.93 5 24.42 -2.3 PubSt pfY PSApY 1.59 6.0 ... 27.83 25.76 9 26.68 +.3 PubSt pfZ PSApZ 1.50 5.7 ... 27.56 25.38 7 26.40 -.2 PubSt pfG PSApG ... ... ... 25.63 22.49 22 23.95 -4.0 PubSt pfF PSApF 1.29 5.4 ... 25.69 22.99 93 24.00 -4.1 PubSt pfE PSApE 1.23 5.2 ... 25.48 21.48 26 23.51 -5.5 PubSt pfD PSApD 1.24 5.3 ... 25.41 21.67 33 23.73 -5.2 PubSt pfC PSApC ... ... ... 26.45 22.82 20 24.47 -3.9 PubSt pfB PSApB ... ... ... 26.69 23.86 71 25.50 -.7 PubSt pfA PSApA 1.47 5.6 ... 27.79 25.01 7 26.10 -1.6 PulteGrp PHM .36 1.3 17 35.21 21.41 8064 28.07 -15.6 PureStrg n PSTG ... ... ...dd 22.60 9.12 1928 21.67 +36.6 PutHiInSec PCF .37 4.2 ...q 9.31 8.46 34 8.91 -1.2 PMMI PMM .44 6.1 ...q 7.72 6.89 119 7.14 -3.6 PMIIT PIM .31 6.6 ...q 4.89 4.61 113 4.73 -.8 PMOT PMO .71 6.0 ...q 12.85 11.57 110 11.81 -4.4 PPrIT PPT .31 6.0 ...q 5.68 5.05 292 5.19 -2.6 PzenaInv PZN .41e 3.8 29 13.15 8.25 82 10.88 +2.0 Q2 Hldgs QTWO ... ... ...dd 47.10 31.95 364 45.55 +23.6 QEP Res QEP .08 .9 ...dd 14.05 7.02 8612 8.62 -9.9 QIAGEN QGEN ... ... 35 36.34 27.74 925 33.70 +9.0 QTS RltTr QTS 1.64f 5.1 29 61.55 31.58 998 32.27 -40.4 QuadGrph QUAD 1.20 4.5 13 31.29 18.16 346 26.39 +16.8 QuakerCh KWR 1.42 1.0 29 165.93 126.18 59 142.53 -5.5 QuaCare QCP ... ... ... 19.99 12.25 860 12.39 -10.3tQuanexBld NX .16 1.0 22 24.60 17.30 229 16.75 -28.4 QuantaSvc PWR ... ... 23 40.11 30.23 2338 34.44 -11.9 QntmDSS rs QTM ... ... 46 9.20 3.42 280 3.66 -35.0 Qu Insp100 n BIBL ... ... ... 29.74 25.14 14 26.60 +1.9 QnForSm n FFSG ... ... ... 27.15 24.51 3 25.63 -.6 QnForTcG n FFTG ... ... ... 26.55 24.19 4 25.27 -1.2 Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 41 28.57 +4.5 InspCpBd n IBD ... ... ... 27.94 24.50 1 24.73 -2.0 QuaInsp n ISMD ... ... ... 27.86 23.78 2 26.25 -.7 QuaInsLg n BLES ... ... ... 30.44 25.01 10 28.50 +.2 FormInco n FFTI ... ... ... 27.57 24.20 49 24.42 -2.1 FrmHdGr n FFHG ... ... ... 29.49 24.03 17 27.88 +1.2 QuanReal n QXRR ... ... ... 26.19 23.44 0 24.39 -3.5 QuanDyn n XUSA ... ... ... 28.95 24.53 0 27.92 QuanMulT n QXTR ... ... ... 26.83 24.52 59 25.43 -2.2 QuanMulIn n QXMI ... ... ... 26.53 24.73 1 25.35 -1.3 QuanGrw n QXGG ... ... ... 29.10 24.60 7 27.85 +.2 Qudian n QD ... ... ... 34.91 11.33 678 13.65 +8.9 QstDiag DGX 1.80 1.7 22 112.97 90.10 1555 103.05 +4.6 QuintEn n QES ... ... ... 9.97 8.54 107 9.65 +7.2 QuormHl n QHC ... ... ... 8.62 2.54 143 5.94 -4.8 QuotientTc QUOT ... ... ...dd 17.85 9.10 833 13.15 +11.9 Qwest 54 CTV 1.72 7.5 ... 26.40 20.64 34 22.88 -2.8 Qwest 9-51 CTW 1.88 7.4 ... 25.89 24.20 37 25.23 +.2 Qwest 4-52 CTX 1.75 7.4 ... 25.95 21.27 48 23.50 -1.1 Qwest 7-52 CTU 1.75 7.4 ... 25.79 21.36 31 23.49 -1.1 Qwest53 CTY 1.53 7.5 ... 25.57 18.66 67 20.50 -6.8 Qwest 25 CTZ 1.66 7.5 ... 25.96 20.17 49 22.28 -1.6 Qwest 56 CTAA ... ... ... 27.77 21.51 22 23.49 -4.9 Qwest57 n CTDD ... ... ... 25.97 20.51 52 22.49 -1.7 Qwest56 n CTBB ... ... ... 25.60 19.86 71 21.51 -4.5R -tRAIT pfA RASpA 1.94 28.2 ... 22.00 6.80 75 6.89 -43.3 RAIT pfB RASpB 2.09 30.9 ... 23.77 6.53 79 6.76 -46.3tRAIT pfC RASpC 2.22 32.4 ... 25.39 6.86 32 6.86 -48.2 RAIT Fin RAS .20m 111.1 ...dd 3.22 .17 1217 .18 -52.0 RAIT Fn 24 RFT 1.91 10.2 ... 24.67 15.99 20 18.65 -2.3 RAITFn 19 RFTA 1.78 8.1 ... 25.49 16.60 19 21.87 -2.8 RELX NV s RENX .45e 2.2 ... 23.30 17.63 114 20.54 -11.0 RELX plc s RELX .54e 2.6 ... 24.03 18.88 343 20.66 -12.8 RH RH ... ... 37 109.53 30.50 790 84.88 -1.5 RLI Corp RLI .84 1.4 26 65.68 50.34 131 60.80 +.2 RLJ LodgT RLJ 1.32 6.7 11 23.98 19.12 2100 19.81 -9.8 RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.30 18 25.99 -3.8 RPC RES .40f 2.0 26 27.07 16.63 2525 19.64 -23.1 RPM RPM 1.28 2.6 19 56.69 46.80 1007 49.77 -5.1 RSP Perm RSPP ... ... ...cc 43.35 28.76 6534 38.31 -5.8 RYB Edu n RYB ... ... ... 31.80 15.50 486 18.13 +7.4 RadianGrp RDN .01 ... 12 23.49 15.58 856 20.52 -.4 RadiantLog RLGT ... ... ...cc 6.65 3.51 133 3.70 -19.6 RadLog pfA RLGTpA 2.44 9.5 ... 27.50 25.36 0 25.60 -1.1 RLauren RL 2.00 1.9 18 119.33 66.06 791 105.84 +2.1 RamcoG RPT .88 7.5 9 15.00 11.36 592 11.78 -20.0 RamcG pfD RPTpD 3.63 7.1 ... 58.62 48.92 51.20 -11.2 RangeRs RRC .08 .6 14 30.30 11.93 15913 13.29 -22.1 RngrEnS n RNGR ... ... ... 15.70 8.48 18 8.93 -3.3 RJamesFn RJF .88f .9 19 99.10 71.35 1250 92.71 +4.1 RayAdvM RYAM .28 1.4 38 20.99 11.88 1278 20.37 -.4 RayAdv pfA RYAMpA 2.00 1.4 ... 147.60 95.43 145.26 +.9 Rayonier RYN 1.00 2.9 36 34.82 26.84 657 33.99 +7.5 Raytheon RTN 3.19 1.5 31 222.82 148.65 1504 217.51 +16.3 RealityETF DIVY .46p ... ...q 28.89 25.25 65 27.40 +5.1 RltDvcDiv LEAD ... ... ...q 34.32 27.00 224 32.76 +2.5 RealDivc n DFND ... ... ...q 28.60 23.96 1 27.90 +2.3 RealDivG n GARD ... ... ...q 26.84 21.10 26.01 +4.1 Realogy RLGY .27p 1.1 14 35.18 23.86 5114 25.55 -3.6 RltyInco O 2.53 5.1 28 62.31 47.25 3400 49.18 -13.7 ReavesUtl UTG 1.82 6.5 ...q 36.73 27.13 216 28.03 -9.4 ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 58 150.30 80.93 1284 147.40 +22.7 RedLionH RLH ... ... ...dd 11.70 6.15 108 9.70 -1.5 RedwdTr RWT 1.12 7.6 11 17.45 14.29 633 14.65 -1.1 Reeds REED ... ... ... 4.75 1.30 13 1.45 -6.5 RegalBel RBC 1.04 1.4 15 87.50 71.05 470 72.30 -5.6 RegalEnt RGC .88a 3.8 24 23.17 13.90 4489 22.99 -.1 RgcyCtrs REG 2.22f 3.8 21 70.64 54.87 1575 58.11 -16.0 RgcyC pfG REGpG 1.50 6.0 ... 26.05 25.04 25.20 RegHlthPr RHE ... ... 4 1.45 .16 324 .23 +35.3 RegHlt pfA RHEpA 2.72 38.3 ... 23.70 5.72 2 7.10 -11.3 RegnlMgt RM ... ... 13 35.34 18.31 56 29.92 +13.7 RegionsFn RF .36 1.9 20 20.10 13.00 14104 19.41 +12.3 Regions pfA RFpA 1.59 6.3 ... 26.25 25.03 54 25.30 -.2 Regns pfB RFpB 1.59 5.8 ... 29.82 26.40 23 27.43 -3.5 Regis Cp RGS ... ... ...cc 17.13 9.02 252 16.09 +4.8 ReinsGrp RGA 2.00f 1.3 14 165.12 121.93 426 153.79 -1.4 ReinsGp42 RZA 1.55 5.6 ... 30.06 26.82 32 27.86 +1.2 ReinsG56 n RZB 1.44 5.4 ... 29.86 26.29 35 26.62 -4.9 RelStlAl RS 2.00f 2.2 20 95.97 68.46 406 90.17 +5.1 RELM RWC .08 2.3 18 5.50 3.40 10 3.55 RemaxHld RMAX .72 1.3 62 67.50 43.85 203 55.30 +14.0 RenaisIPO IPO .02e .1 ...q 29.35 22.20 6 28.40 +.7 RenIntIPO IPOS .24e .9 ...q 27.06 19.38 25.82 +5.9 RenaisRe RNR 1.32f 1.0 ...dd 152.00 116.50 205 128.28 +2.1 RenRe prE RNRpE 1.34 5.5 ... 25.98 23.45 20 24.27 -3.5 RenRe prC RNRpC 1.52 6.0 ... 26.05 24.95 6 25.24 -1.1 ReneSola rs SOL ... ... ... 3.79 2.12 14 2.44 -8.3 RennFund RCG ... ... ...q 2.20 1.11 8 1.39 -7.9 Renren rs RENN ... ... ...dd 18.70 6.01 166 9.15 -11.9 RepubSvc RSG 1.38 2.1 31 69.40 60.26 2766 67.18 -.6 ResMed RMD 1.40 1.5 46 104.78 67.04 601 95.27 +12.5 ResolEn rs REN ... ... ... 45.70 23.64 775 32.50 +3.3 ResoluteF RFP ... ... ...dd 12.15 4.10 284 8.10 -26.7 ResCap pfA RSOpA 2.13 8.6 ... 25.58 23.56 24.57 ResCap pfB RSOpB 2.06 8.4 ... 25.37 22.60 24.60 -1.6 ResCap pfC RSOpC 2.16 8.5 ... 26.00 23.45 19 25.55 +.1 ResCap rs RSO .20 2.3 ...dd 11.38 7.90 112 8.69 -7.3 RestBrnds QSR .84f 1.4 21 68.89 53.54 1801 58.59 -4.7 RetailProp RPAI .66 5.5 12 15.12 10.94 4263 11.96 -11.0 RetractTc RVP ... ... ...dd 1.48 .54 342 .90 +32.6 RevGp n REVG .20 .7 ... 33.15 23.38 469 27.00 -17.0 Revlon REV ... ... ...dd 32.60 15.60 58 19.70 -9.6 RexAmRes REX ... ... 18 107.87 72.71 41 80.72 -2.5tRexahnPh rs RNN ... ... ...dd 7.10 1.65 471 1.60 -20.8 RexfordIR REXR .58 2.1 46 31.71 21.34 1115 27.00 -7.4 RexfdIn pfA REXRpA ... ... ... 26.41 22.53 0 24.94 -2.9 RexfInR pfB REXRpB 1.47 6.3 ... 24.85 22.33 5 23.39 -5.7 Rexnord RXN ... ... 23 31.44 21.85 1406 28.98 +11.4 Rexnrd pfA RXNpA ... ... ... 66.24 52.44 11 63.08 +7.8 RiceMidstr RMP 1.13f 5.9 14 26.42 16.87 680 19.01 -11.5 RingCentrl RNG ... ... ...dd 65.75 25.90 764 62.65 +29.4 RingEngy REI ... ... ...dd 16.09 9.22 1389 13.57 -2.4 RioTinto RIO 2.27e 4.1 ... 59.25 37.66 5777 54.71 +3.4 RitchieBr RBA .68 2.1 37 35.17 24.08 1306 32.39 +8.2 RiteAid RAD ... ... ... 5.49 1.38 29488 1.97 RivrnOpp n RIV 1.68 8.2 ... 21.57 19.10 41 20.51 +2.4 Riv/Doubl n OPP ... ... ... 19.76 17.75 60 18.02 -2.0 RoadrnTrn RRTS ... ... 6 9.75 3.52 611 3.83 -50.3 RobtHalf RHI .96 1.7 22 60.59 42.92 1149 57.07 +2.8 RockwlAut ROK 3.34 1.8 27 210.72 148.31 989 180.80 -7.9 RockColl COL 1.32 1.0 22 139.63 95.62 1625 137.72 +1.5 RogCm gs RCI 1.57 ... 14 54.95 41.33 501 45.09 -11.5 Rogers ROG ... ... 38 184.00 80.35 1074 137.32 -15.2 Rollins s ROL .56f 1.1 62 51.79 35.51 1017 50.27 +8.0 Roper ROP 1.65f .6 31 290.42 203.50 390 275.09 +6.2 RosettaStn RST ... ... ...dd 14.21 7.52 80 13.69 +9.8 Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 3.3 7 17.64 9.02 5319 12.16 -22.3 RBCda pfT RYpT 1.69 ... ... 31.75 28.04 2 30.10 +.5 RoyalBk g RY 3.76f ... ... 87.10 66.66 896 78.89 -3.4 RBScotlnd RBS ... ... ... 8.74 5.66 1020 7.45 -2.5 RBSct prF RBSpF 1.91 7.4 ... 27.08 25.54 25.86 RBSct prH RBSpH 1.81 7.0 ... 26.90 25.30 25.68 RBSct prL RBSpL 1.44 5.7 ... 25.74 24.61 25.25 RBSct prS RBSpS 1.65 6.4 ... 27.32 25.15 72 25.89 +1.7 RylCarb RCL 2.40 1.9 17 135.65 93.40 1834 126.60 +6.1 RoyDShllB RDS/B 3.76 5.9 97 74.60 53.10 1448 64.18 -6.0 RoyDShllA RDS/A 3.76 5.9 96 72.43 50.32 5482 63.27 -5.2 RoyceGVal RGT .10e ... ... 11.73 8.47 27 11.12 +2.8 RoyceMC RMT .63e 6.7 ...q 9.93 8.00 72 9.41 -.3 Royce RVT 1.20e 7.6 ...q 17.18 13.59 466 15.86 -1.9 RubiconPrj RUBI ... ... ...dd 8.85 1.53 1084 1.61 -13.9 Rudolph RTEC ... ... 21 28.50 21.00 194 26.55 +11.1 Ryder R 2.08f 2.9 17 90.26 62.52 848 72.37 -14.0 RyersonH RYI ... ... 36 14.65 7.65 323 10.10 -2.9 RymanHP RHP 3.40f 4.9 14 77.99 57.78 613 68.96 -.1S -sS&P Glbl SPGI 2.00f 1.0 32 195.47 127.28 1258 191.80 +13.2 SAP SE SAP 1.31e 1.3 ... 116.90 93.74 944 104.50 -7.0 SCANA SCG 2.45 6.2 10 71.28 34.76 1232 39.67 -.3 SCE TrV n SCEpK ... ... ... 29.56 24.70 65 25.85 -2.2 SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.6 ... 25.89 21.93 73 22.87 -5.4 SCE Tr pfH SCEpH 1.44 5.4 ... 29.43 25.05 37 26.49 -2.1 SCETr pfJ SCEpJ 1.34 5.3 ... 29.43 23.96 29 25.35 -1.7 SCE Tr pfL SCEpL 1.25 5.5 ... 25.77 21.75 78 22.74 -5.3 SJW SJW 1.12a 2.1 19 69.29 45.39 114 52.94 -17.1 SK Tlcm SKM ... ... ... 28.97 22.24 417 24.35 -12.8 SLGreen SLG 3.25f 3.4 41 113.24 89.46 1439 96.92 -4.0 SL Grn pfI SLGpI 1.63 6.4 ... 26.50 24.94 38 25.50 +1.7 SM Energy SM .10 .5 ...dd 28.20 12.29 4209 18.34 -16.9 Spd LgGl n GLDW ... ... ... 128.81 114.86 0 120.25 -.5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Thursday, March 1, 2018

PAGE 52

SpdrDJIA DIA 3.98e 1.6 ...q 265.93 203.64 5288 250.20 +1.1 SpdrGold GLD ... ... ...q 129.52 114.02 4531 125.00 +1.1 SpdrStxx50 FEU 1.24e 3.5 ...q 38.51 31.00 24 35.01 -2.5 SpdrNoANR NANR ... ... ...q 37.79 30.22 35 33.39 -5.8 Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.8 ...q 96.40 78.74 0 91.54 +1.9 SpdrEuro50 FEZ 1.18e 2.9 ...q 44.23 34.66 4640 40.55 -.4 Spd MsciCh XINA ... ... ... 26.62 20.26 24.72 +3.3 S&PEAsia GMF 1.81e 1.7 ...q 116.07 82.21 15 106.50 +1.8 Spdr UKS QGBR 1.33e 2.5 ...q 56.39 47.55 1 52.33 -2.8 Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.8 ...q 70.20 53.96 65.86 +.5 SpdrJpnS QJPN .85e 1.1 ...q 83.54 67.97 1 80.41 +2.2 SpdrCdaS QCAN 1.61e 2.7 ...q 62.76 53.00 1 58.69 -4.0 Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.8 ...q 69.46 49.04 1 65.21 +1.9 S&PChina GXC 1.31e 1.2 ...q 123.91 79.22 84 111.87 +4.4 SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 67.09 0 76.26 +1.1 SpdrEMQu QEMM 1.31e 2.0 ...q 69.92 53.61 407 65.64 +1.8 SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 55.85 7 64.78 -.4 SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 63.54 5 68.87 -2.8 SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 68.19 3 79.29 +.5 SpdEMkt s SPEM ... ... ...q 42.47 30.79 256 39.60 +3.8 SpdrEMDv EDIV 1.68e 4.7 ...q 36.64 28.61 78 35.41 +7.8 SpdrGlbNR GNR .93e 1.9 ...q 52.79 40.56 846 48.62 -.9 Spd Russ n RBL ... ... ... Spd EmEu n GUR ... ... ... Spd IntUt n IPU ... ... ... Spd IntTl n IST ... ... ... Spd InTc n IPK ... ... ... Spd IntMt n IRV ... ... ... SpdIntInd n IPN ... ... ... Spd IntHl n IRY ... ... ... Spd IntFn n IPF ... ... ... Spd EMLA n GML ... ... ... Spd IntEn n IPW ... ... ... Spd IntCn n IPS ... ... ... Spd CnDi n IPD ... ... ... SpdrDJ RE RWO 1.57e 3.5 ...q 49.41 43.96 197 45.10 -7.7 SpdrEMSmC EWX 1.00e 1.9 ...q 55.81 43.46 60 52.27 +.5 SpdrIntDiv DWX 2.22e 5.5 ...q 42.92 36.95 48 40.33 -2.1 Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.0 ...q 42.01 33.03 199 39.04 +.1 SpdrSPGbl GII 1.63e 3.3 ...q 53.74 46.37 400 48.93 -5.5 SpdrIntRE RWX 1.25e 3.2 ...q 42.54 36.29 957 39.25 -3.1 SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 30.51 67 35.43 -.1 SpdrWldxUS SPDW .79e 2.5 ...q 33.84 26.85 422 31.56 -.4 SP Mid MDY 2.94e .9 ...q 363.70 303.85 872 339.26 -1.8 S&P500ETF SPY 4.13e 1.5 ...q 286.63 231.61 120823 271.41 +1.7 SpdrRRtn RLY .44e 1.7 ...q 27.62 23.57 27 25.79 -2.4 SpdrIncAll INKM 1.08e 3.3 ...q 34.66 30.49 1 32.91 -2.1 SpdrGblAll GAL 1.04e 2.6 ...q 40.37 33.97 41 38.46 +.5 SpdrSenLn SRLN 1.96 4.1 ...q 47.69 47.08 263 47.47 +.6 SpdrUShBd ULST .16 .4 ...q 41.27 40.17 13 40.28 +.2 SpdrCreEq SYE 1.63e 1.3 ...q 80.09 65.40 3 75.32 +1.0 SpdrDblTac TOTL 1.17e ... ...q 49.66 47.64 250 47.79 -1.7 SpdrValEq SYV 4.21e 1.5 ...q 70.61 55.58 2 66.05 -.3 SpdrGroEq SYG 1.85e .8 ...q 86.17 67.08 0 82.58 +4.0 SpdrBiot s XBI .44e .5 ...q 97.98 66.00 4410 90.40 +6.5 Spdr Div SDY 3.80e 2.0 ...q 98.29 86.39 774 91.62 -3.0 SpdrGbDow DGT 1.52e 1.8 ...q 91.75 73.19 2 86.27 +.9 SpdrHome XHB .15e .4 ...q 47.20 36.18 3292 40.54 -8.4 SpdrS&PBk KBE .53e 1.1 ...q 51.58 39.61 988 49.31 +4.2 SpdrS&PCM KCE .91e 1.5 ...q 61.59 45.17 6 60.30 +4.1 SpdrS&PIn s KIE ... ... ...q 32.34 27.81 420 30.41 -.9 Spd LgCap s SPLG ... ... ...q 33.54 27.20 546 31.78 +1.5 SpdrLCpG s SPYG ... ... ...q 35.85 27.91 694 34.62 +4.9 SpdrLCapV s SPYV ... ... ...q 32.54 27.55 274 30.17 -1.7 Spd MidC s SPMD ... ... ...q 35.09 29.46 279 32.83 -1.6 SpdrMCpG MDYG 2.19e .9 ...q 166.10 135.75 32 155.89 +.3 SpdrMCpV MDYV 3.45e 3.5 ...q 106.67 92.30 41 98.94 -3.8 SpdrNY Tch XNTK .41e .4 ...q 94.45 66.63 36 92.74 +10.7 SpdrSemi s XSD .16e .2 ...q 75.74 57.66 123 71.24 +2.0 SpdrSCapG SLYG 8.53e .9 ...q 240.63 205.24 15 227.14 -.1 SpdrSCapV SLYV 7.98e 1.4 ...q 133.39 112.91 81 122.18 -2.8 SpdrRs3K s THRK ... ... ...q 35.46 28.86 397 33.56 +1.1 SpdrWilRE RWR 2.90e 3.5 ...q 95.73 81.59 240 83.35 -11.0 SpdrShTTr SPTS .27 .9 ...q 31.78 29.58 28 29.63 -.8 SpFcStIn n XITK ... ... ... 87.66 62.14 4 87.28 +11.8 SPDR SrTr XTH ... ... ... 82.74 67.51 80.21 +10.5 SPDR Intrnt XWEB ... ... ... 75.39 59.03 71.47 +5.0 Spdr1500VT VLU 4.85e 1.7 ...q 108.76 89.64 0 103.16 +1.1 SpdrScored CBND .99 3.1 ...q 32.94 31.34 0 31.55 -2.2 SpdrIntCBd IBND .14e .4 ...q 36.87 30.60 56 35.70 +1.0 SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 802 30.76 +.3 SpdrHYMu HYMB 2.55 4.6 ...q 57.97 54.01 56 55.29 -.7 SpdrWFPf PSK 2.59e 6.0 ...q 45.44 41.81 55 43.24 -1.8 SpdrBarITB BWZ .01e ... ...q 33.49 29.62 36 32.85 +2.3 SpdrBarcCv CWB 3.55e 4.4 ...q 53.73 47.03 1732 51.80 +2.4 SpdrLTBd s SPLB ... ... ...q 28.77 26.00 167 27.02 -5.6 SpdrITBd SPIB .92 2.7 ...q 34.72 33.51 333 33.58 -1.9 SpdrBarMBB MBG .83 3.3 ...q 26.55 25.34 10 25.50 -2.0 SpdrEMBd EBND ... ... ...q 30.91 27.30 166 30.05 +1.2 SpdrShTHiY SJNK 1.58 5.7 ...q 28.15 26.94 1300 27.51 -.2 SpdrLehHY JNK 2.30 6.4 ...q 37.46 35.35 16752 36.21 -1.4 SpdShTBd SPSB .40e 1.2 ...q 30.74 30.20 749 30.20 -.7 SP IntTip WIP .41e .2 ...q 60.27 53.06 44 58.63 +1.9 SPLIntTB s BWX ... ... ...q 29.48 25.82 875 29.02 +2.1 SpdrTrans s XTN .25e .4 ...q 69.36 50.21 17 62.81 -3.6 SpdrTelcm XTL .68e 1.0 ...q 74.64 65.10 46 69.02 +1.0 SpdrHCSv s XHS .61e .1 ...q 68.43 55.79 3 63.77 +3.6 SpdrHCEq s XHE 3.22e .1 ...q 71.07 54.50 28 67.46 +4.8 SpdrSf&Sv s XSW .19e .3 ...q 76.69 57.41 11 75.70 +9.0 SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.55 82 25.89 -2.6 SpdrAerDf s XAR 1.70e 1.1 ...q 89.74 64.88 117 88.28 +5.6 SpdAgBd n SPAB ... ... ... 28.84 27.93 276 28.03 -2.5 SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.81 50 55.20 -1.9 SprBl 1-3b rs BIL ... ... ...q 91.52 91.37 882 91.51 +.1 SpdLgTr s SPTL ... ... ...q 37.32 33.62 43 34.22 -6.5 SpdrLehIntTr ITE .74 1.3 ...q 60.70 58.37 39 58.60 -1.4 SpdrS&P RB KRE .74e 1.2 ...q 64.07 49.31 4344 61.52 +4.5 Spdr1500MT MMTM 1.61e 1.3 ...q 123.70 96.64 2 120.93 +5.4 SpdrRetl s XRT .49e 1.1 ...q 49.09 37.72 5269 45.28 +.2 SpdNuBMu s TFI ... ... ...q 49.42 47.21 325 47.77 -2.5 SpdrPhm s XPH 3.00e .9 ...q 47.11 39.78 57 41.57 -4.4 SpdrOGEx XOP .73e 2.2 ...q 40.20 28.96 15498 33.06 -11.1 SpNuBST rs SHM ... ... ...q 48.95 47.77 327 47.98 +.1 SpdrGendr SHE ... ... ... 75.63 64.41 38 71.67 +1.2 SpdrOGEq XES .49e 3.3 ...q 21.33 12.90 768 14.67 -14.4 SpdR1KLVF ONEV ... ... ... 76.79 68.18 72.51 -.1 SpdrMetM XME .24e .7 ...q 39.62 27.86 3817 36.06 -.9 SpdrR1KMo ONEO ... ... ... 77.42 66.79 15 72.95 +.3 SpdrR1KYF ONEY ... ... ... 75.25 65.47 1 69.00 -1.5 SpdSPXHiD SPYD ... ... ...q 38.74 34.26 262 36.01 -3.8 SpdrFosFFr SPYX ... ... ...q 69.64 56.15 8 66.13 +2.1 SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 83.73 1 90.75 +.2 SpdrUsaSt QUS .54e ... ...q 82.07 67.52 3 78.79 +2.0 Spd SP600 SLY 3.97e 1.1 ... 139.70 116.71 26 131.20 -1.4 SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 2 63.89 +2.5 SpdrSCap n SPSM ... ... ... 31.73 28.11 188 29.58 -6.1 Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 53 19.08 -1.1 Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.5 ...q 100.14 84.63 12 87.53 -4.2 SPX Cp SPXC ... ... 13 33.93 21.97 425 31.23 -.5 SPX Flow n FLOW ... ... 94 49.94 31.06 624 48.76 +2.5 SRC Eng SRCI ... ... 13 10.44 6.19 3322 8.90 +4.3 STMicro STM .40 1.8 25 25.30 14.07 2295 22.80 +4.4sSABESP SBS .39e 3.4 ... 11.88 8.15 1460 11.52 +10.2 SabnR SBR 2.29m 5.3 20 50.00 33.50 17 43.00 -3.6 SachemC n SACH .42 12.4 ... 5.35 3.31 22 3.38 -14.2 SafeBulk SB .04 1.1 ... 3.93 1.48 896 3.66 +13.3 SafeBlk pfB SBpB 2.00 7.8 ... 27.42 23.92 25.50 +1.2 SafeBlk pfC SBpC 2.00 8.8 ... 24.26 16.85 1 22.65 -5.2 SafeB pfD SBpD 2.00 8.8 ... 24.20 16.89 1 22.68 -3.6 SafegdSci SFE ... ... ...dd 14.40 10.65 140 12.20 +8.9 SafeInco n SAFE ... ... ... 20.00 15.79 162 17.42 -1.0 SagaComm SGA 1.20 3.1 14 52.05 36.10 5 39.15 -3.2sSailptTch n SAIL ... ... ... 21.36 12.82 611 21.02 +45.0 StJoe JOE ... ... 53 19.90 16.35 459 17.60 -2.5sSalesforce CRM ... ... 91 117.61 80.50 9250 116.25 +13.7tSalMidMLP SMM 1.30 13.7 ...q 13.79 9.64 127 9.51 -13.7 SallyBty SBH ... ... 11 21.71 14.05 2009 16.84 -10.2 SJuanB SJT .73e 8.5 18 10.54 6.04 197 8.67 +5.2tSanchezEn SN ... ... ...dd 11.50 3.21 6561 2.93 -44.8 SanchzM rs SNMP 1.80 16.2 ...dd 15.75 9.35 68 11.15 +.5tSandRidge SD ... ... ... 21.90 14.65 519 14.06 -33.3 SandRMiss SDT .22e 27.1 1 1.69 .73 113 .83 +.2 SandRMs2 SDR .23e 24.0 1 1.59 .74 64 .97 +14.0 SandRdgP PER .50e 25.1 4 3.30 1.95 69 2.00 -2.4 SandstG g SAND ... ... ... 5.64 3.18 856 4.59 -8.0 Sano SNY 1.58e 4.0 ... 50.65 38.14 877 39.25 -8.7 SantCUSA SC .23e ... 5 19.02 11.12 1178 16.35 -12.2 SantFn pfA SANpA 1.70 6.5 ... 26.69 25.38 26.31 +1.9 SantFn pfB SANpB 1.03 4.3 ... 24.93 23.30 24.22 +.5 SantFn pfC SANpC 1.63 6.3 ... 28.30 25.36 25.80 -.4 SantFn pfI SANpI 1.60 6.4 ... 28.02 25.25 25.15 -2.2 Santand pfC SOVpC 1.83 7.0 ... 26.89 25.10 0 26.00 +1.2 SaratogaI SAR 2.00f 9.1 8 23.70 19.62 15 21.86 -2.3 SaratIn23 n SAB 1.69 6.6 ... 26.79 25.34 4 25.70 -.4 Sasol SSL 1.41e 4.1 ... 38.75 26.92 397 34.47 +.8 SaulCntr BFS 2.08f 4.3 16 65.43 48.17 44 48.93 -20.8 SaulCtr pfC BFSpC 1.72 6.9 ... 25.98 24.91 23 25.08 -.9 MastThera MSTX/O ... ... ...dd .15 .10 .13 Schlmbrg SLB 2.00 3.0 45 80.89 61.02 10127 65.64 -2.6 SchndrNt n SNDR .24 .9 ... 30.00 17.69 631 25.86 -9.5 SchwUSMkt SCHB .96e 1.5 ...q 69.07 55.87 656 65.36 +1.3 SchwUSLgC SCHX .98e 1.5 ...q 68.43 55.24 579 64.82 +1.6 SchwLCGr SCHG .63e .9 ...q 76.83 59.24 354 73.64 +4.1 SchwLCVal SCHV 1.14e 2.1 ...q 58.00 48.72 187 54.35 -.6 SchwMCap SCHM .59e 1.1 ...q 56.22 46.09 538 52.79 -.9 SchUSSmC SCHA .76e 1.1 ...q 73.45 60.73 361 68.74 -1.4 SchwEMkt SCHE .49e 1.7 ...q 31.08 22.93 2473 28.80 +3.1 Sch 1000 n SCHK ... ... ... 28.14 24.88 178 26.66 +1.5 SchEMLgC FNDE .39e 1.3 ...q 33.13 25.17 292 30.97 +4.4 SchIntSmCo FNDC .55e 1.5 ...q 38.22 29.75 123 35.91 -.1 SchIntLgCo FNDF .61e 2.0 ...q 32.54 25.96 288 30.19 -.7 SchUSSmCo FNDA .36e 1.0 ...q 39.68 33.34 187 36.91 -2.6 SchUSLgCo FNDX .54e 1.5 ...q 39.96 33.05 265 37.19 -.7 SchUSBrd FNDB .61e 1.6 ...q 39.71 32.78 16 37.01 -.7 SchwUSDiv SCHD 1.13e 2.2 ...q 54.60 44.07 1071 50.49 -1.3 SchwIntEq SCHF .71e 2.1 ...q 36.35 28.92 2564 33.82 -.7 SchwAggBd SCHZ 1.09 2.1 ...q 52.82 50.62 268 50.82 -2.3 SchwREIT SCHH .89e 2.4 ...q 42.54 36.27 751 37.09 -10.9 SchIntUSTr SCHR .86 1.6 ...q 54.67 52.07 137 52.25 -2.0 SchSTUSTr SCHO .35 .7 ...q 50.57 49.74 554 49.83 -.4 SchUSTips SCHP ... ... ...q 56.10 54.06 338 54.43 -1.8 SchwIntSC SCHC .59e 1.6 ...q 39.15 30.20 120 36.60 -.1 Schwab SCHW .40f .8 33 56.25 37.16 5831 53.02 +3.2 Schwb pfC SCHWpC 1.50 5.7 ... 27.94 25.27 51 26.24 -2.4 Schwb pfD SCHWpD ... ... ... 27.90 25.13 68 26.17 -3.1 SchwitMau SWM 1.72 4.4 14 48.06 36.26 281 39.21 -13.6 SciApplic SAIC 1.24 1.7 20 88.82 60.21 265 72.39 -5.5 ScorpioB19 SLTB 1.88 7.5 ... 25.80 22.90 6 25.02 -1.7 ScorpBlk rs SALT .02 ... ... 10.14 5.70 451 7.75 +4.7 ScorpioTk STNG .04 1.7 ... 4.79 2.24 3940 2.30 -24.6 ScorpioT 20 SBNA 1.69 7.0 ... 25.03 23.40 3 24.06 -3.2 ScorpT19 n SBBC ... ... ... 26.51 24.62 9 24.95 -1.8 Scotts SMG 2.12 2.4 21 110.12 81.48 343 89.84 -16.0tScrippsEW SSP .05p ... 20 23.75 13.88 1145 13.77 -11.9tSea Ltd n SE ... ... ... 15.73 10.79 4808 10.96 -17.8 SbdCp SEB 6.00 .1 14 4690.00 3247.00 0 4055.01 -8.0 SeabGld g SA ... ... ... 13.70 9.30 228 10.65 -5.8 SeacorHld CKH ... ... ...dd 51.59 31.90 148 41.51 -10.2 SeacrMar SMHI ... ... ...dd 22.81 11.66 133 16.92 +44.6 SeadrillLtd SDRL ... ... 1 1.68 .15 1920 .27 +16.9 Seadrill SDLP .40 12.1 ... 4.20 2.61 317 3.30 -9.8 SealAir SEE .64 1.5 21 49.94 40.76 2837 42.37 -14.1 Seaspan SSW .50 8.1 9 8.07 5.02 3572 6.15 -8.9 Seaspn pfE SSWpE 2.06 8.4 ... 25.50 19.75 15 24.40 -1.7 Seaspan 19 SSWN 1.59 6.2 ... 26.01 24.78 30 25.47 -.3 Seaspn pfD SSWpD 1.99 8.3 ... 25.20 19.47 15 23.85 -3.2 Seaspn pfH SSWpH ... ... ... 24.96 19.16 68 23.61 -.2 Seaspn pfG SSWpG ... ... ... 25.20 21.98 26 23.99 -1.3 Seaspan n SSWA ... ... ... 24.58 23.40 20 23.92 -1.6 SeaWorld SEAS ... ... ...dd 19.24 10.42 6156 14.63 +7.8 SelEngS n WTTR ... ... ... 21.96 11.22 231 14.36 -21.3 SelMedHld SEM ... ... 13 19.78 12.00 783 18.10 +2.5 SelctIns 43 SGZA 1.47 5.8 ... 25.83 24.69 7 25.23 +.2 SemGroup SEMG 1.89f 8.5 ...dd 36.75 21.35 1654 22.20 -26.5 SemiMfg SMI ... ... 19 9.14 4.49 230 6.57 -23.2 SempraEn SRE 3.58f 3.3 20 122.98 100.63 1689 108.98 +1.9 Sempra pfA SREpA ... ... ... 102.36 96.15 58 101.33 +2.2 SendGrid n SEND ... ... ...cc 28.37 17.50 392 26.12 +9.0 SensataT ST ... ... 21 57.40 38.71 727 52.86 +3.4 Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.8 22 84.98 65.60 437 71.95 -1.6 SequansC SQNS ... ... ...dd 4.75 1.44 158 1.65 -13.6 Seritage n SRG 1.00 2.6 ... 50.00 37.78 1054 37.80 -6.6 Seritge pfA SRGpA 1.75 7.5 ... 24.52 20.91 19 23.39 -3.9 ServiceCp SCI .68f 1.8 24 40.28 30.02 914 37.43 +.3 ServiceMst SERV ... ... 30 55.36 36.34 936 51.36 +.2sServcNow NOW ... ... ...dd 164.24 83.42 1935 161.01 +23.5 Servotr SVT .30e 3.2 ...cc 12.80 8.50 5 9.52 -14.5 ShakeShk n SHAK ... ... 63 47.39 30.12 1045 38.99 -9.7tShawCm g SJR 1.18 ... ... 23.44 19.68 713 19.35 -15.2 ShellMidst SHLX 1.33f 5.5 19 33.34 23.87 1522 24.05 -19.3 Sherwin SHW 3.40 .8 30 435.15 305.70 924 401.58 -2.1 ShinhanFn SHG ... ... ... 50.37 40.02 85 42.79 -7.8 ShipFin SFL 1.40 9.7 12 15.98 12.30 966 14.45 -6.8 Shopify n SHOP ... ... ...dd 146.12 58.63 1382 138.21 +36.8 Shutterstk SSTK ... ... ...cc 52.26 29.85 208 50.25 +16.8 SibanyeG SBGL .14r 3.6 ... 10.59 3.86 3046 3.89 -23.0 SiderurNac SID ... ... ... 3.77 1.76 4339 3.07 +25.3 SierraMt n SMTS ... ... ... 2.95 2.13 10 2.32 -6.5tSifco SIF ... ... ...dd 8.93 5.05 16 5.00 -24.8 SignetJwlrs SIG 1.24f 2.5 8 77.94 46.09 1675 50.28 -11.1 Silvrbow n SBOW ... ... ... 33.21 19.89 20 27.77 -6.6 SlvrcpMt n SVM .02 ... ... 3.43 2.12 217 2.54 -3.1 SimonProp SPG 7.80f 5.1 20 180.13 150.15 2076 153.51 -10.6 Simon pfJ SPGpJ 4.19 6.1 ... 77.98 65.10 1 69.00 -3.5 SimpsnM SSD .84 1.5 29 61.62 39.82 242 55.32 -3.6 SinopcShg SHI ... ... ... 64.43 50.67 34 59.64 +4.6 Siteone n SITE ... ... 55 80.56 39.24 493 68.84 -10.2 SixFlags SIX 3.12f 4.9 20 70.44 51.25 651 64.09 -3.7 Skechers s SKX ... ... 25 42.73 22.64 2761 40.92 +8.1 Skyline SKY ... ... ... 24.99 5.07 104 21.61 +68.2 Smart&Fnl SFS ... ... 28 13.95 5.80 840 7.20 -15.8 Smith&N SNN .61e 1.7 62 40.41 30.20 559 35.47 +1.3 SmithAO s AOS .72f 1.1 35 68.39 49.19 1118 64.19 +4.7 Smucker SJM 3.12 2.5 17 140.55 99.57 1098 126.30 +1.7 SnapInc A n SNAP 3.28 18.9 ... 28.25 11.28 34484 17.32 +18.5 SnapOn SNA 2.84 1.8 16 185.47 140.83 990 159.22 -8.7 SocCapH n IPOA ... ... ... 10.85 9.85 52 10.05 -.4 SocCapH un IPOA/U ... ... ... 10.97 10.20 19 10.57 -.3 SocQ&M SQM .99e 2.0 ... 64.20 32.30 3195 49.90 -16.0 Sogou n SOGO ... ... ... 14.69 8.08 872 8.80 -23.9 Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 9.90 755 16.83 -21.4 Solitario XPL ... ... ...dd .91 .47 162 .53 -12.1 SonicAut SAH .24f 1.2 10 22.75 15.95 286 19.60 +6.2 SonocoP SON 1.56 3.3 20 55.77 47.10 265 47.97 -9.7 SonyCp SNE ... ... ... 53.91 30.72 863 50.46 +12.3 Sothebys BID .40 .9 21 57.95 42.78 748 46.18 -10.5 SourcC SOR 1.00f 2.4 ...q 42.97 37.02 16 41.52 +1.9 SoJerInd s SJI 1.09 4.2 23 38.40 25.96 591 26.21 -16.1 SthcrssEn SXE ... ... ...dd 4.74 1.50 113 1.78 +5.0 SCEd pfB SCEpB 1.02 4.8 ... 25.00 20.36 0 21.24 -7.7 SCEd pfC SCEpC 1.06 4.9 ... 25.25 20.82 3 21.52 -9.3 SCEd pfD SCEpD 1.08 4.9 ... 26.43 21.37 1 22.26 -7.6 SCEd pfE SCEpE 1.20 5.0 ... 27.56 22.73 0 24.24 -4.6 SouthnCo SO 2.32 5.4 48 53.51 42.38 7509 43.06 -10.5 SouthCo 75 SOJA 1.56 6.0 ... 27.52 25.60 51 26.13 -3.2 SouthCo ef SOJB ... ... ... 26.25 23.01 66 24.57 -4.4 SouthCo77 n SOJC 1.31 5.5 ... 25.78 23.25 74 23.96 -5.9 SthnCopper SCCO .23e .4 45 53.87 32.63 1989 52.73 +11.1 SwstAirl LUV .50f .9 10 66.99 49.76 4824 57.84 -11.6tSwtGas SWX 2.08f 3.2 20 86.87 66.61 308 65.88 -18.1 SwGA Fn SGB .44 2.1 15 24.00 18.50 0 20.51 -14.5 SwstnEngy SWN ... ... 26 8.94 3.42 16882 3.57 -36.0 SprkNtSE wi LOV ... ... ... 15.40 10.15 53 15.12 +19.5 Sparton SPA ... ... 25 23.59 16.83 37 22.67 -1.7 SpdFosFr n EFAX ... ... ... 77.82 63.58 1 73.26 +.5 SpdDbShDu STOT ... ... ... 50.04 47.00 4 49.04 -.7 SpdEmFos EEMX ... ... ... 76.80 56.27 3 71.30 +2.1 SpdDbEMk EMTL ... ... ... 52.27 49.08 2 49.39 -2.0 SpecOpps SPE 1.19e 2.4 ...q 16.20 14.14 5 14.86 -.1 SpcOpp pfB SPEpB .88 3.4 ... 26.54 25.17 1 26.01 +.6 SpectraEP SEP 2.95f 7.5 11 46.47 38.42 697 39.29 -.6 SpectrmB SPB 1.68 1.7 18 146.09 98.11 983 98.71 -12.2 SpeedM TRK .60 3.1 21 23.47 16.80 39 19.63 +4.0 SpF LgCap n FMDG ... ... ... 30.67 26.89 1 29.90 +6.7 SpinMedT n FFIU ... ... ... 25.15 24.38 1 24.39 -1.7 Spire SR 2.25f 3.3 19 82.85 60.09 622 67.80 -9.8 SpiritAero SPR .10 ... 20 105.20 51.85 1546 91.29 +4.6 SpiritAir SAVE ... ... 11 60.28 30.32 1540 39.84 -11.2 SpiritRltC SRC .72 9.2 12 10.75 6.64 8655 7.80 -9.1 SpiritR pfA SRCpA 1.50 6.5 ... 26.40 22.41 15 23.00 -7.4 SpragueRs SRLP 2.50 10.5 12 30.75 22.95 11 23.75 -1.9 Sprint S ... ... 3 9.22 4.91 15506 5.19 -11.9 SprottSilv PSLV ... ... ...q 7.04 5.83 258 6.08 -4.1 SprottGold PHYS ... ... ...q 11.15 9.81 388 10.74 +1.4 SprottPPP SPPP ... ... ... 9.91 7.35 14 9.33 -.1 SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 49.56 16.11 24006 46.05 +32.8 STAG Indl STAG 1.39 6.1 31 28.95 22.42 984 22.77 -16.7 STAG pfB STAGpB 1.66 6.6 ... 26.16 24.88 7 25.12 -.5 STAG pfC STAGpC ... ... ... 27.74 24.76 7 25.38 -3.1 StageStrs SSI .20 10.5 ...dd 3.00 1.45 94 1.90 +13.1 SP Matls XLB .98e 1.6 ...q 64.17 51.04 5545 59.63 -1.5 SP HlthC XLV 1.01e 1.2 ...q 91.79 72.33 6255 84.14 +1.8 SP CnSt XLP 1.28e 2.4 ...q 58.95 52.43 13079 53.41 -6.1 SP Consum XLY 1.12e 1.1 ...q 109.34 85.65 6046 104.07 +5.5 SP Engy XLE 2.04e 3.1 ...q 78.39 61.80 17605 66.73 -7.7 SPDR Fncl XLF .46e 1.6 ...q 30.33 22.00 64521 28.87 +3.4 SP Inds XLI 1.12e 1.5 ...q 80.96 63.55 16201 76.65 +1.3 SP Tech XLK .78e 1.1 ...q 69.71 52.33 14588 68.17 +6.6 SpdrRESel XLRE ... ... ...q 34.02 29.17 3312 30.11 -8.6 SP Util XLU 1.55e 3.2 ...q 57.23 47.37 11936 49.06 -6.9 StdMotor SMP .84f 1.8 27 54.73 40.56 118 46.66 +3.9 Standex SXI .72f .7 20 110.00 84.30 40 96.10 -5.6 StanBlkDk SWK 2.52 1.6 22 176.62 127.05 1114 159.19 -6.2 StanB&D 52 SWJ 1.44 5.6 ... 26.00 24.71 31 25.67 +1.8 StanBlD un SWP ... ... ... 128.00 105.77 70 117.85 -4.0 Stantec g STN .55f ... 17 29.25 22.25 14 25.15 -10.0 StarGas SGU .44 4.7 15 11.70 9.00 160 9.30 -13.5 Starret SCX .40 4.7 27 11.50 6.75 10 8.50 -1.2 Startek SRT ... ... 77 14.78 8.00 87 10.80 +8.3 StarwdPT STWD 1.92 9.5 11 23.01 19.47 4277 20.25 -5.2 StateStr STT 1.68 1.6 20 114.27 75.27 3263 106.15 +8.7 StateSt pfC STTpC ... ... ... 25.55 24.01 27 24.75 -1.8 StateSt pfD STTpD ... ... ... 28.96 26.16 86 26.95 -1.9 StaStCp pfG STTpG ... ... ... 28.45 25.52 206 26.45 -2.5 StateSt pfE STTpE ... ... ... 27.16 25.47 65 26.10 -1.4 Statoil ASA STO .88e 3.9 ... 24.47 16.18 1638 22.63 +5.6 SteelPtrs SPLP .38p ... 4 20.70 17.70 19.15 -2.0 SteelPr pfA SPLPpA ... ... ... 22.74 20.41 10 20.84 -1.5 Steelcse SCS .51 3.7 15 18.15 12.50 643 13.65 -10.2 StellusCap SCM 1.36 11.9 8 14.82 11.25 69 11.43 -13.0 Stepan SCL .82 1.0 19 92.97 68.75 139 80.10 +1.4 Steris plc STE 1.24 1.4 23 93.71 67.55 259 91.30 +4.4 SterlingBc STL .28 1.2 15 26.50 21.00 1603 23.25 -5.5 SterlBc pfA STLpA ... ... ... 26.74 25.65 10 25.95 -1.4 StewInfo STC 1.20 3.0 27 48.03 34.48 98 40.13 -5.1 StifelFin SF .40 .6 20 68.76 41.93 559 63.87 +7.2 Stifel pfA SFpA 1.56 5.9 ... 27.73 24.50 10 26.22 -3.2 Stif 47 ef SFB ... ... ... 26.20 23.25 42 24.37 -2.2 StneEn wt SGY/WS ... ... ... 7.50 1.80 7.21 +44.2 StoneEng rs SGY ... ... ...dd 39.70 16.50 170 30.26 -5.9 StoneHEM EDF 2.16 13.5 ...q 17.31 14.50 58 15.98 +.4 StonHEmM EDI 1.81 11.9 ...q 16.79 13.37 19 15.29 -1.8 StoneMor STON 1.32 21.6 ...dd 10.15 4.61 77 6.10 -7.0 Stonerdg SRI ... ... 15 26.47 14.16 134 21.76 -4.8 StoreCap STOR 1.24 5.2 21 26.58 19.65 3264 23.84 -8.4 StrPathCm STRP ... ... ... 235.88 26.89 182.95 +.6 StratALL36 GJT .29 1.5 ... 20.50 18.31 1 19.99 -.1 Strat D35 GJP .74 3.3 ... 23.69 21.00 22.40 -2.4 StratGS33 GJS .32 1.5 ... 20.68 18.36 0 20.49 +1.2 StratNWS95 GJV 1.75 6.8 ... 26.97 25.05 25.72 -.6 StratPG34 GJR .27 1.2 ... 22.60 20.33 21.55 -2.1 StratUSM GJH .64 6.5 ... 10.36 9.37 9.85 -2.0 StratWMT GJO .22 1.0 ... 22.50 21.46 8 22.04 -1.0 Stryker SYK 1.88 1.2 27 170.00 128.79 1351 162.16 +4.7tSturmRug RGR .92 2.1 15 68.80 44.80 921 43.05 -22.9 SubPpne SPH 2.40 10.4 33 27.44 22.71 231 23.10 -4.6 SumitMitsu SMFG ... ... ... 9.67 6.93 1965 8.71 +.2tSummitHtl INN .72f 5.5 12 19.39 13.34 1171 13.17 -13.5 SumtH pfC INNpC 1.78 7.1 ... 26.22 25.14 24.90 -2.0 SummtH pfD INNpD 1.61 6.5 ... 27.58 23.78 1 24.93 -2.2 SumHP pfE INNpE ... ... ... 26.25 22.86 6 24.30 -5.3 SumtMtls n SUM .29t ... 30 34.06 21.88 1065 31.63 +.6tSummitMP SMLP 2.30 13.6 70 24.80 17.10 179 16.85 -17.8 SunCmts SUI 2.68 3.1 97 96.08 78.78 441 87.56 -5.6 SunLfFn g SLF 1.74 ... ... 44.50 32.22 660 41.17 -.2 SunCokeE SXC .59 ... 6 13.43 7.66 601 10.68 -10.9 SunCokeEn SXCP 2.38 12.8 9 21.95 13.50 157 18.60 +6.6 Suncor g SU 1.44f ... ... 38.39 27.96 3397 32.92 -10.3 SunLink SSY ... ... ...dd 2.08 1.30 2 1.44 -9.4 SunocoLP SUN 3.30 11.4 85 33.11 23.09 423 28.92 +1.8 SunstnHtl SHO .20 1.4 17 17.46 14.15 2835 14.43 -12.7 SunstHt pfE SHOpE ... ... ... 27.22 25.17 6 25.34 -3.0 SunstHt pfF SHOpF 1.61 6.5 ... 26.98 24.55 4 24.92 -3.6 Suntech STP ... ... ... .54 SunTrst STI 1.60 2.3 17 72.62 51.96 3273 69.84 +8.1 SunTr wtB STI/WS/B ... ... ... 25.36 9.86 24.38 +16.6 SunTr wtA STI/WS/A ... ... ... 35.62 18.87 34.28 +7.2 SunTr pfA STIpA 1.50 6.2 ... 25.83 23.37 15 24.37 -.9 SunTr pfE STIpE 1.47 6.0 ... 25.94 24.82 24.70 -2.1 SupDrillg SDPI ... ... ...dd 1.77 .59 77 1.52 +3.4 SupEnrgy SPN .32 3.7 ...dd 16.67 7.66 3264 8.55 -11.2 SuperiorInd SUP .36 2.5 22 27.10 13.95 202 14.45 -2.7 Supvalu rs SVU ... ... 4 31.29 13.60 1522 14.23 -34.1 SuthrlAs n SLD 1.52 11.0 ... 16.20 13.35 89 13.80 -8.9 SuthrAsM23 SLDA 1.75 7.0 ... 26.00 24.58 9 24.94 -2.8 SwEBioFu23 FUE ... ... ... 8.80 6.45 6.91 -1.3 SwEGrain23 GRU ... ... ... 4.25 3.29 7 3.72 +11.2 SwRCmETR RJN ... ... ... 3.72 1.94 9 2.79 -.1 SwRCmMTR RJZ ... ... ... 9.20 7.70 8.89 -.5 SwLgCap22 EEH ... ... ...q 20.52 16.37 20.43 +4.4 SwRCmATR RJA ... ... ... 6.64 5.88 74 6.35 +5.8 SwERCmTR RJI ... ... ... 5.66 4.64 197 5.47 +1.3 SwisHelv SWZ .64e .2 ...q 13.74 11.02 26 12.71 -.4tSwitch n SWCH .14p ... ... 20.45 14.06 986 13.81 -24.1 Synchrony SYF .60 1.6 14 40.59 26.01 4691 36.39 -5.7 Synnex SNX 1.40f 1.1 14 141.94 101.48 292 123.65 -9.0 Synovs pfC SNVpC 1.97 7.6 ... 28.97 25.61 5 26.05 -.3 SynovusFn SNV .60 1.2 19 52.08 37.95 752 49.30 +2.8tSynthBiol SYN ... ... ...dd 1.05 .37 602 .36 -29.1 Sysco SYY 1.44 2.4 24 64.27 48.85 2725 59.65 -1.8 Systemax SYX .22f .8 27 34.91 7.05 268 28.57 -14.1T -T3 Mot wtI TTTM/WS/W ... ... ... .01 TAL Educ s TAL ... ... ...cc 39.28 14.93 7500 37.76 +27.1 TC PpLn TCP 4.00 8.1 16 62.52 48.49 215 49.13 -7.5 TCF Fncl TCF .60f 2.7 20 22.88 14.58 1610 22.30 +8.8 TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4 TCF deo pfC TCFpD ... ... ... 26.06 24.02 37 24.76 -3.8 TCF F pfC TCFpC 1.61 6.4 ... 26.50 24.79 25.10 -2.3 TCW Strat TSI .21 3.8 ...q 6.16 5.34 64 5.40 -8.0 TE Connect TEL 1.60 1.6 29 108.23 71.93 1457 103.09 +8.5 THL Crd21 TCRX ... ... ... 25.94 25.09 0 25.44 +.9 THLCred22 TCRZ 1.69 6.6 ... 26.98 25.49 25.59 -1.3 THLCSenL TSLF 1.32 7.7 ...q 18.65 16.30 27 17.08 +1.3 TIM Part TSU .28e 1.3 ... 22.36 13.63 1172 21.28 +10.2sTJX TJX 1.25f 1.5 22 81.46 66.44 15034 82.68 +8.1 TPG Pace n TPGE ... ... ... 10.07 9.67 0 9.74 TPG Pac n TPGH ... ... ... 9.89 9.67 9.82 +.9 TPG RE n TRTX 1.52f 8.2 45 20.70 18.22 1018 18.53 -2.7 TPG SpLnd TSLX 1.56 8.6 9 21.74 17.76 500 18.04 -8.9 TableauA DATA ... ... ...dd 87.00 47.30 540 81.67 +18.0 TahoeRes TAHO .24 4.9 ... 9.68 3.76 4224 4.88 +1.9 TailorBr TLRD .72 3.1 20 26.03 9.40 693 23.41 +7.2 Taiwan TWN ... ... ...q 22.25 16.79 4 20.98 +.5 TaiwSemi TSM .73e 1.7 9 46.57 30.71 6400 43.35 +9.3 Takung n TKAT ... ... ... 9.74 2.01 1 2.01 -19.9tTallgEGP n TEGP 1.47f 7.3 ...dd 29.50 20.42 463 20.15 -21.7 TallgrsEn TEP 3.86f 10.1 10 54.21 35.37 1155 38.35 -16.4 TangerFac SKT 1.37 6.1 11 33.68 21.14 1337 22.32 -15.8 TanzRy g TRX ... ... ... .59 .24 84 .36 +28.4 Tapestry TPR 1.35 2.7 32 51.64 37.53 2896 50.91 +15.1 TargaRes TRGP 3.64 8.2 ... 60.62 39.59 2414 44.65 -7.8 TargaR pfA NGLSpA 2.25 8.5 ... 28.10 25.82 6 26.62 +.5 Target TGT 2.48 3.3 16 78.70 48.56 5519 75.41 +15.6 TaroPhrm TARO ... ... 10 128.46 93.01 89 98.15 -6.3 Taseko TGB ... ... ... 2.46 1.00 1776 1.21 -48.1 TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 37.62 27.46 680 28.02 -15.3 Taubmn TCO 2.50 4.3 20 69.53 44.78 1228 58.46 -10.7 Taub pfJ TCOpJ 1.63 6.6 ... 25.77 24.51 22 24.75 -1.5 Taub pfK TCOpK 1.56 6.5 ... 26.16 22.72 27 24.05 -4.6 TaylorMH TMHC ... ... 15 28.42 19.68 1595 22.44 -8.3 Team TISI ... ... ...dd 32.85 10.45 315 16.35 +9.7 Technip FTI .13 ... 16 35.00 24.53 2823 28.82 -8.0 TeckRes g TECK .16e ... ... 30.80 14.56 2674 28.58 +9.2 Teekay TK .22 2.9 ...dd 10.90 5.14 1400 7.60 -18.5 TeekLNG TGP .56 3.0 ... 21.65 14.05 300 18.50 -8.2 TeekLN pfA TGPpA 2.25 9.0 ... 26.36 24.36 14 25.06 -.8 TeekOffsh TOO .04m 1.6 ... 5.73 1.65 729 2.51 +6.4 TeekOf pfA TOOpA 1.81 8.5 ... 24.49 12.69 9 21.19 -8.2 TeekOf pfB TOOpB 2.13 9.1 ... 26.00 14.75 7 23.38 -5.9 TeekayTnk TNK .21 18.3 ... 2.38 1.08 1375 1.15 -17.9 Tegna TGNA .28 2.2 7 16.97 11.59 3643 12.86 -8.7 TejonRnch TRC ... ... ...cc 24.18 18.59 171 22.15 +6.7 TeklaHlth HQH 1.92e 8.6 ...q 26.37 21.36 95 22.38 -.8 TeklaHcrOp THQ 1.35a 7.9 ...q 19.00 16.24 194 17.10 -2.4 TeklaLfSci HQL 1.95e 10.1 ...q 22.24 18.26 65 19.27 -1.8 TeklaWH n THW 1.40 10.6 ...q 15.61 12.73 111 13.21 -2.9 TelInstEl TIK ... ... 34 6.35 2.10 5 2.35 -9.6sTeladoc n TDOC ... ... ... 39.95 19.60 2206 40.10 +15.1 Telaria n TLRA ... ... ...dd 5.30 3.52 507 3.85 -4.5 TlcmArg TEO .71e 2.1 ... 40.19 21.20 465 33.31 -9.1 TelItalia TI ... ... ... 10.53 7.57 39 9.05 +4.9 TelItaliaA TI/A .30e 3.9 ... 8.66 6.27 15 7.70 +6.8 Teledyne TDY ... ... 29 201.40 121.58 120 185.95 +2.6 Teleex TFX 1.36 .5 31 288.78 191.04 451 249.83 +.4 TelefBrasil VIV .64e 4.1 18 17.33 13.06 1138 15.67 +5.7 TelefEsp TEF 1.20e 12.4 ... 11.64 8.99 1110 9.63 -.5 TelData TDS .64f 2.3 9 29.87 23.54 1068 28.04 +.9 TelData45 TDI 1.66 6.5 ... 26.61 23.29 0 25.34 -.8 TelData 61 TDA 1.47 6.0 ... 25.64 23.11 9 24.38 -2.1 TelData60 TDJ 1.75 6.8 ... 26.48 23.95 32 25.60 +1.3 TelData59 TDE 1.72 6.8 ... 26.21 24.26 31 25.14 -.7 Telus gs TU 2.02 ... ... 38.50 31.28 443 36.10 -4.7 TmpDrgn TDF 4.00e 2.2 ...q 24.65 17.73 65 22.58 +5.0 TmpEMF EMF 1.28e 1.8 ...q 18.00 13.16 35 16.94 +3.2 TmpEMI TEI .80a 6.8 ...q 11.98 10.93 143 11.75 +5.2 TmpGlb GIM .30 4.7 ...q 6.77 6.30 307 6.37 -1.4 TempurSly TPX ... ... 14 68.05 39.57 1159 49.43 -21.2 Tenaris TS .69e 2.0 ... 36.34 25.91 2355 34.49 +8.3 TenetHlth THC ... ... ...dd 22.00 12.25 4624 20.60 +35.9 Tengsco TGC ... ... ...dd 1.56 .37 91 .67 -16.1 Tennant TNC .84 1.3 36 76.80 59.00 298 64.40 -11.4 Tenneco TEN 1.00 1.9 8 67.93 51.54 592 52.55 -10.2 TVA 28 TVC .96 3.8 ... 25.97 24.83 9 25.22 +.5 TVA 29 TVE .84 3.3 ... 26.98 24.80 5 25.11 +.4 Teradata TDC ... ... 22 42.74 27.05 1628 36.82 -4.3 Teradyn TER .36f .8 34 48.53 28.50 2218 45.40 +8.4 Terex TEX .40f 1.0 37 50.17 28.67 1810 41.52 -13.9 Ternium TX 1.00e 2.9 11 39.48 22.78 489 34.58 +9.5 TerraNitro TNH 5.15e 6.2 10 98.76 75.20 33 83.71 +4.9 TerrenoRlt TRNO .88 2.6 27 38.54 26.48 449 33.31 -5.0 TetraTech TTI ... ... ...dd 4.54 1.85 965 3.63 -15.0 TeucrCorn CORN ... ... ...q 20.05 16.53 155 17.61 +5.0 TeucrSug CANE ... ... ...q 13.31 8.55 82 8.82 -9.8 TeucrWht WEAT ... ... ...q 8.43 5.80 510 6.67 +11.2 TeucrSoyb SOYB ... ... ...q 19.66 17.27 35 19.12 +6.9 TeucrmAgs TAGS ... ... ...q 26.56 21.20 2 23.66 +7.1 TevaPhrm TEVA .73e 3.9 6 34.52 10.85 13301 18.72 -1.2 TexPacLd TPL .29f .1 94 569.99 259.00 13 539.08 +20.7 Textainer TGH .96 5.9 ...dd 26.50 9.60 251 16.30 -24.2 Textron TXT .08 .1 49 62.19 45.00 1609 59.85 +5.8 Thai TTF .25e ... ...q 11.31 6.86 11.27 +4.7 ThermoFis TMO .68f .3 26 226.44 151.74 959 208.58 +9.8 Thermon THR ... ... 45 26.50 15.74 172 21.82 -7.8 ThirdPtRe TPRE ... ... 7 17.10 11.46 1028 13.90 -5.1 ThomsonR TRI 1.38 3.5 17 48.61 39.01 983 39.39 -9.6 Thor Inds THO 1.48f 1.1 16 161.48 87.96 1180 129.00 -14.4 3D Sys DDD ... ... 38 23.70 7.92 4402 9.50 +10.0 3M Co MMM 5.44f 2.3 30 259.77 188.25 2457 235.51 +.1 Tidwtr TDW 1.00 4.0 ...dd 30.35 .66 176 25.02 +2.5 Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.9 9 20.72 15.96 149 18.58 -8.9 Tiffany TIF 2.00 2.0 26 111.44 84.15 999 101.04 -2.8 Tillys TLYS ... ... 32 16.57 8.02 67 13.05 -11.6 TimeWarn TWX 1.61 1.7 15 103.90 85.88 5282 92.96 +1.6 Timken TKR 1.08 2.5 17 55.65 41.78 1045 43.80 -10.9 TimknSteel TMST ... ... ...dd 21.24 12.48 482 16.36 +7.7 Titan Intl TWI .02 .2 ...dd 14.53 7.97 381 12.86 -.2 TollBros TOL .32 .7 14 52.73 34.50 4864 43.83 -8.7 Tompkins TMP 1.92f 2.5 22 90.50 71.27 33 76.74 -5.7 TootsieR TR .36b 1.1 30 39.45 33.25 101 33.40 -8.2 TopBuild n BLD ... ... 30 78.64 43.39 532 69.64 -8.1 Torchmark TMK .60 .7 7 93.60 73.99 508 85.37 -5.9 Trchmk pfC TMKpC ... ... ... 27.68 25.27 11 26.19 -2.1 Toro Co s TTC .70 1.1 26 73.86 58.39 648 63.57 -2.5 TorDBk gs TD 2.40 4.1 ... 61.06 45.18 1938 57.97 -1.0 MonTNAPpl TPYP .45p ... ...q 24.50 21.35 28 21.52 -7.9 TortWat n TBLU ... ... ... 30.84 24.78 0 29.06 -2.5 TortEnInd NDP 1.75 14.8 ...q 16.81 11.45 100 11.80 -11.1 TortEnInf TYG 2.62 9.5 ...q 35.36 24.30 233 27.70 -4.7 TortMLP NTG 1.69 9.6 ...q 21.09 14.91 283 17.54 -.1 TortPplE TTP 1.63m 9.6 ...q 21.93 16.25 58 16.93 -9.9 TortPw&E TPZ 1.65 8.7 ...q 23.38 18.81 17 19.02 -7.7 Total SA TOT 2.71e 4.8 ... 59.57 48.15 1713 56.69 +2.6 TotalSys TSS .52f .6 26 89.92 50.96 1277 87.95 +11.2 TowerIntl TOWR .48 1.8 12 33.65 21.00 116 26.10 -14.6 TownsqMda TSQ ... ... 9 13.01 6.28 40 6.96 -9.4 Toyota TM ... ... ... 140.99 103.62 133 134.60 +5.8 TrCda g TRP 2.76 6.4 16 51.85 41.24 1051 43.22 -11.1 TransEntx TRXC ... ... ...dd 5.00 .45 3429 1.90 -1.6 TransUn n TRU ... ... 42 61.42 36.95 829 57.07 +3.8 Trnsalta g TAC .23 ... ... 6.60 5.00 103 5.55 -6.7 TrnsatlPet TAT ... ... ...dd 2.18 .58 71 1.44 +3.6 TrnsRty TCI .20p ... ...dd 35.00 16.50 5 29.88 -4.6 TransDigm TDG 24.00 ... 20 321.38 203.72 504 288.31 +5.0 TrnsMont TLP 3.08 8.6 15 49.31 35.46 52 35.70 -9.5 Transocn RIG ... ... ...dd 13.44 7.20 15628 9.11 -14.7 TrGasSur TGS ... ... ... 24.22 11.59 236 20.49 -7.8 Travelers TRV 2.88f 2.1 19 150.55 113.76 1463 139.00 +2.5 Travelport TVPT .30 2.1 ... 16.17 11.38 2850 14.25 +9.0 TrecoraRs TREC ... ... 79 14.30 10.13 123 11.10 -17.8 Tredgar TG .44 2.8 21 20.65 14.65 77 15.95 -16.9 TreeHseF THS ... ... 12 90.42 36.35 747 38.02 -23.1 Trex TREX ... ... 32 120.40 61.57 267 103.40 -4.6 TriPointe TPH ... ... 12 19.55 12.01 2277 15.33 -14.5 TriContl TY 1.07e 3.9 ...q 28.32 22.63 122 27.27 +1.2 TriCntl pf TYp 2.50 5.0 ... 52.89 48.56 4 50.00 -.8 TrianglCap TCAP 1.20m 11.1 ... 19.16 8.91 440 10.84 +14.2 Triangle 22 TCCA 1.59 6.4 ... 25.87 24.09 18 25.02 -.4 TriangC 22 TCCB 1.59 6.4 ... 26.70 23.99 18 24.99 -.8 TribMda A TRCO 1.00 2.4 80 43.71 35.98 827 41.67 -1.9 TrilogyMtl TMQ ... ... ...dd 1.64 .45 129 1.49 +36.7 TrimShrk n TTAC ... ... ... 36.45 27.84 30 34.67 +2.8 TrimAllC n TTAI ... ... ... 29.03 24.67 1 27.15 -.1sTriNetGrp TNET ... ... 34 45.25 27.27 1653 47.17 +6.4 Trinity TRN .52 1.6 7 38.25 25.01 1513 32.64 -12.9 TrinityPlce TPHS ... ... ... 8.44 5.86 35 6.00 -13.7 Trinseo SA TSE 1.44 1.8 9 85.35 57.70 322 79.60 +9.6 TrioTch TRT ... ... 17 8.47 3.75 5 5.74 -18.1tTriplePtV TPVG 1.44 12.5 7 14.41 11.52 136 11.50 -9.4 TripPt22 n TPVY ... ... ... 26.99 24.80 15 25.60 -1.1 Triple-S GTS ... ... 22 29.43 15.05 182 24.30 -2.2 TritonInt n TRTN 1.80 6.3 ... 43.85 21.77 780 28.52 -23.8 TriumphGp TGI .16 .6 6 34.80 19.65 761 27.95 +2.8 Tronox TROX .18 1.0 44 28.40 12.88 1409 18.28 -10.9 TrueBlue TBI ... ... 17 29.50 19.30 216 27.20 -1.1 Tsakos TNP .20 6.0 ... 5.27 3.11 237 3.31 -15.3 TsakE pfB TNPpB 2.00 8.0 ... 26.08 24.80 3 25.05 -.9 Tsakos pfC TNPpC 2.22 8.7 ... 26.29 25.00 0 25.40 -.4 Tsakos pfD TNPpD 2.19 8.8 ... 25.93 24.04 0 24.90 +.6 TsaksE p E TNPpE ... ... ... 25.89 24.58 8 25.09 -.5tTuppwre TUP 2.72 5.5 ...dd 74.36 49.04 736 49.05 -21.8 Turkcell TKC ... ... ... 11.29 7.79 508 9.90 -2.9 TurnPtBr n TPB ... ... ... 22.99 13.15 43 20.90 -1.1 TurqHillRs TRQ ... ... 28 3.59 2.44 7040 3.03 -11.7 TutorPerini TPC ... ... 13 32.70 21.15 2296 24.15 -4.7 22ndCentry XXII ... ... ...dd 4.44 .89 1645 2.51 -10.4sTwilio n TWLO ... ... ... 34.74 22.80 2311 34.16 +44.7 Twitter TWTR ... ... ...dd 35.00 14.12 24138 31.86 +32.7 TwoHrb pfA TWOpA 2.03 7.9 ... 28.17 25.28 15 25.85 -5.2 TwoHrb pfB TWOpB 1.91 7.7 ... 27.06 24.54 124 24.75 -5.8 TwoHrbI rs TWO ... ... 6 17.26 13.85 3336 14.69 -9.7 TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 19 24.02 -4.2 TylerTech TYL ... ... 48 208.67 151.53 192 203.11 +14.7 Tyson TSN 1.20 1.6 14 84.65 57.20 2808 74.38 -8.3U -UBS 3xLCr WTIU ... ... ... 31.47 9.44 22 25.05 +6.4 UBS 3xInvC WTID ... ... ... 49.24 11.25 56 13.50 -11.7 VelDlyIn n EXIV ... ... ... 61.00 24.65 16 33.62 -30.5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Thursday, March 1, 2018

PAGE 53

VelLngVS n EVIX ... ... ... 25.69 10.15 0 14.00 +16.8 UBS FILCG FBGX ... ... ...q 264.15 139.62 3 247.00 +8.7 UBS2xSPDiv SDYL 3.40e 4.2 ...q 91.38 59.18 0 81.30 -4.9 UBS Grp UBS .80f 4.2 ... 20.89 15.10 1743 18.97 +3.2 UDR UDR 1.24 3.7 21 40.71 32.88 2067 33.62 -12.7 UGI Corp UGI 1.00 2.3 9 52.00 42.51 1282 43.09 -8.2tUMH Prop UMH .72 6.2 22 17.90 11.73 192 11.67 -21.7 UMH pfB UMHpB 2.00 7.6 ... 28.16 25.95 4 26.18 -4.2tUMH pfC UMHpC 1.69 6.7 ... 28.46 24.58 23 25.27 -7.0 UQM Tech UQM ... ... ...dd 1.79 .42 82 1.25 -10.1 US FdsHl n USFD ... ... 25 33.91 25.43 3581 33.39 +4.6 US Geoth rs HTM ... ... ...cc 5.42 3.11 39 5.35 +55.1 USPhysTh USPH .80 1.0 41 79.80 56.50 50 77.50 +7.3 US Silica SLCA .25 1.0 72 53.48 24.26 3464 25.89 -20.5 USA Cmp USAC 2.10 11.8 ...cc 19.33 14.30 93 17.78 +7.5 Usaa USA Vl ULVM ... ... ... 55.24 48.81 2 51.72 -.5 Usaa SCVal USVM ... ... ... 53.15 47.00 2 49.34 -2.7 USAA IntlVl UIVM ... ... ... 55.54 49.30 2 51.80 +.7 Usaa EMVl UEVM ... ... ... 56.13 48.97 1 52.07 +1.4 Usaa STrBd USTB ... ... ... 54.88 49.54 0 49.58 -1.0 Usaa IntBd UITB ... ... ... 50.30 48.75 0 48.95 -2.5 USANA s USNA ... ... 20 79.00 52.55 97 76.40 +3.2 USCF Oil n USOU ... ... ... 59.13 22.66 50.61 +17.7 USCF ShOil USOD ... ... ... 26.29 8.35 8.99 -20.6 USCF shpei BUY ... ... ... 27.03 23.45 25.06 -1.1tUSCF shpen BUYN ... ... ... 27.42 24.48 0 24.36 -6.0 USD Ptrs USDP 1.40f 12.4 ... 14.75 9.00 32 11.30 +.4 USG USG ... ... 18 41.18 25.60 727 33.42 -13.3 Ultrapar UGP .55e 2.4 ... 26.48 20.14 572 23.26 +2.3 UndrArm s UAA ... ... 29 23.46 11.40 6670 16.58 +14.9 UnAr C wi UA ... ... ... 21.81 10.36 3592 15.05 +13.0 Uni UFI ... ... 17 39.21 26.36 64 35.00 -2.4 UniFirst UNF .15 .1 29 176.15 130.25 30 155.30 -5.8 UnilevNV UN 1.43e 2.7 ... 61.62 47.12 1447 52.30 -7.1 Unilever UL 1.48e 2.9 ... 60.13 47.40 1694 51.60 -6.8 UnionPac UNP 2.92f 2.2 10 143.05 101.06 5253 130.25 -2.9 UniqueF n UFAB .60 7.8 9 12.21 7.05 8 7.70 +3.8 Unisys UIS ... ... ...dd 15.15 6.90 550 11.20 +37.4 Unit UNT ... ... 10 26.82 15.29 935 19.16 -12.9 UtdContl UAL ... ... 10 83.04 56.51 3037 67.79 +.6 UtdMicro UMC .09e 3.7 ... 2.73 1.89 373 2.41 +.8 UPS B UPS 3.64f 3.5 18 135.53 102.12 3725 104.41 -12.4 UtdRentals URI ... ... 10 189.00 100.62 1373 175.09 +1.8 USNatGas UNL ... ... ...q 11.27 8.54 9.14 -.4 US12MoOil USL ... ... ...q 22.79 15.45 13 21.24 +1.5 USAntimny UAMY ... ... ... .52 .20 61 .28 -14.1 US Bancrp USB 1.20 2.2 15 58.50 49.54 4685 54.36 +1.5 US Bcp pfA USBpA 35.49e 3.9 ... 912.86 835.00 0 903.00 +1.7 US Bcp pfH USBpH .89e 4.0 ... 24.55 21.61 55 22.12 -2.0 US Bcp pfM USBpM 1.63 5.8 ... 30.44 27.24 117 27.92 -1.1 US Bcp pfO USBpO 1.29 5.2 ... 26.50 23.95 27 24.99 -1.1 US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 19.30 11.88 121 17.75 -1.9 US Cellular USM ... ... 51 40.87 32.06 227 38.59 +2.6 US Cellu60 UZA 1.74 6.8 ... 26.26 23.80 10 25.45 +.8 US Cellu 63 UZB 1.81 7.1 ... 27.83 24.46 16 25.40 -1.2 US Cell64 UZC 1.81 7.1 ... 27.50 24.55 17 25.44 -1.9 USCmdtyFd USCI ... ... ...q 43.89 36.98 53 42.47 -.1 USDslHtOil UHN ... ... ...q 20.04 12.90 1 17.97 -7.1 US GasFd UGA ... ... ...q 34.33 22.30 12 30.89 -3.0 USCoppFd CPER ... ... ...q 21.26 16.00 7 19.96 -5.2 USAgriFd USAG ... ... ...q 18.75 15.87 0 17.12 +3.7 US NGas rs UNG ... ... ...q 31.72 20.40 1926 22.26 US OilFd USO ... ... ...q 13.30 8.65 27803 12.37 +3.0 US ShrtOil DNO ... ... ...q 81.00 51.37 17 54.99 -3.2 USSteel X .20 .5 25 46.82 18.55 8732 43.51 +23.6 UtdTech UTX 2.80 2.1 23 139.24 107.05 9225 134.74 +5.6 UtdhlthGp UNH 3.00 1.3 22 250.79 162.74 4358 226.16 +2.6 UNITIL UTL 1.46f 3.5 22 52.84 40.92 77 42.04 -7.8 Univar n UNVR ... ... ...cc 32.53 25.79 2688 28.81 -6.9 UnvslCp UVV 2.20 4.5 37 75.70 45.95 330 49.15 -6.4tUnvHR UHT 2.64 4.8 32 84.90 56.42 87 55.36 -26.3 UnivHlthS UHS .40 .4 16 128.49 95.26 1159 114.20 +.7 Univ Insur UVE .69a 2.4 10 31.80 15.08 252 29.30 +7.1 UnvSecInst UUU ... ... ...dd 3.30 1.15 13 1.25 -26.5 UnivTInst UTI .08 3.0 ...dd 3.87 2.21 19 2.70 +12.5 UnumGrp UNM .92 1.8 2 58.73 43.55 1943 50.96 -7.2 Ur-Energy URG ... ... 22 .80 .50 350 .67 -2.0 UraniumEn UEC ... ... ...dd 2.00 .96 903 1.30 -26.6 UrbnEdg n UE .88 4.1 25 27.70 20.10 900 21.58 -15.3 UrstdBid UBP 1.06f 6.8 15 18.92 15.40 1 15.70 -7.4 UrsBidA UBA 1.04f 5.9 14 23.94 17.20 79 17.52 -19.4 UrsBid pfG UBPpG 1.69 6.6 ... 26.60 25.12 4 25.56 -2.8 UrstBid pfH UBPpH 1.56 6.3 ... 26.88 24.15 1 24.87 -4.9V -VF Corp VFC 1.84f 2.5 42 84.38 51.22 2622 74.57 +.8 VICI Pr n VICI ... ... ... 21.33 18.49 2409 19.55 -6.4 VOC EnTr VOC .47e 9.8 10 6.66 3.15 22 4.78 -19.3 VaalcoE EGY ... ... ... 1.17 .68 123 .86 +23.4 VailRsrt MTN 4.21 2.0 44 237.77 179.72 465 205.87 -3.1 Vale SA VALE .29e 2.1 ... 14.67 7.47 35638 13.73 +12.3 ValeantPh VRX ... ... 4 24.43 8.31 39471 16.39 -21.1 ValeroE VLO 3.20f 3.5 24 99.95 60.69 2738 90.42 -1.6tValeroEPt VLP 2.03f 5.3 14 50.07 39.00 182 38.53 -13.4 Valhi VHI .08 1.4 52 7.28 2.13 202 5.69 -7.8 Validus VR 1.52 2.2 15 67.73 41.15 689 67.64 +44.2 Validus pfA VRpA ... ... ... 26.12 24.12 23 25.39 -2.0 Validus pfB VRpB ... ... ... 26.23 24.15 471 25.35 -1.1 VlyNBcp VLY .44 3.5 22 13.09 10.61 2499 12.47 +11.1 VlyNB wt18 VLY/WS ... ... ... .40 .04 .15 +32.7 VlyNBc pfA VLYpA 1.56 5.6 ... 31.79 25.83 11 27.66 -.3 VlyBcp pfB VLYpB ... ... ... 27.32 24.99 17 25.86 -2.2 Valmont VMI 1.50 1.0 21 176.35 140.90 171 147.10 -11.3 Valvoline n VVV .30 1.3 ... 25.63 20.99 1969 22.91 -8.6 VanEMGold OUNZ ... ... ...q 13.44 11.84 52 12.98 +1.0 VanEGold GDX .06e .3 ...q 25.58 20.84 33010 21.35 -8.1 VnE LgFl n LFEQ ... ... ... 28.49 24.98 8 26.82 +1.9 VanE Grn n GRNB ... ... ... 27.50 24.91 1 26.87 -.4 VnEkSteel SLX .40e .8 ...q 51.91 35.03 166 49.21 +7.3 MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 26.40 22.02 5 22.29 -4.5 VanE Env EVX .53e .6 ...q 90.91 75.80 0 87.08 +.2 VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.77 23.77 -3.4 VanE EMHi HYEM 1.57 6.5 ...q 24.95 24.06 347 24.27 -.9 VanEHiYM HYD 1.45 4.7 ...q 31.47 29.85 955 30.88 -1.0 VanE ChiBd CBON .68e ... ...q 23.80 21.32 23.69 +4.3 VnEkShHY SHYD .81 3.3 ...q 25.30 23.76 10 24.23 +.1 VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.11 8701 23.16 +9.2 VanE BDC BIZD 1.47e 9.3 ...q 19.34 15.39 75 15.78 -4.9 VEckPfSec PFXF 1.24e 6.5 ...q 20.27 18.60 73 19.19 -2.4 VanE FallA ANGL 1.63e 4.6 ...q 30.39 28.73 721 29.45 -1.7 VanE IntHY IHY 1.26 4.9 ...q 26.20 24.23 87 25.55 -.3 VanE Reit MORT 2.36e 8.7 ...q 25.41 21.20 39 21.61 -10.2 VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.85 24 25.23 -5.3 VanE EmM EMAG .92 4.3 ...q 22.45 20.83 21.61 -1.0 VanE IGFlt FLTR .15e .6 ...q 25.42 25.13 44 25.35 +.3 VanE EMBd EMLC .98 5.0 ...q 19.91 17.83 2342 19.46 +2.5 VanEAltEn GEX 1.07e 1.7 ...q 64.75 52.37 3 61.36 +.3 VEckMun PRB .15e .6 ...q 24.71 24.24 7 24.35 +.2 VnEkSMu SMB .20 1.2 ...q 17.67 17.18 185 17.24 VanE LgMu MLN .62 3.2 ...q 20.43 19.19 22 19.56 -3.8 VanEIntMu ITM .54 2.3 ...q 24.33 23.11 238 23.44 -2.6tVnEkHiInInf YMLI 1.20 9.8 ...q 16.29 12.30 4 12.27 -8.6 VanE GenDr GNRX ... ... ... 26.68 20.60 0 24.96 +2.7 VanE OilR CRAK ... ... ...q 32.27 21.36 3 29.46 -4.0 V IntMoat MOTI ... ... ...q 36.88 29.96 20 34.34 +.6 VEckNucl NLR 1.72e 3.6 ...q 54.27 45.37 0 47.66 -2.9 VnEkGlSpin SPUN ... ... ...q 25.47 21.48 1 24.09 -.3 VanEChAMC CNXT ... ... ...q 36.90 28.38 6 34.86 +.8 VanE Israel ISRA .44e 1.4 ...q 32.31 27.63 3 30.64 +.9 VanEWMoat MOAT .41e 1.0 ...q 46.20 36.82 88 42.93 +1.1 VanE UncOG FRAK .06e .4 ...q 17.10 12.59 45 14.12 -9.8 VnEkSemi SMH .58e .5 ...q 109.14 76.22 3170 106.54 +8.9 VnEkRtl] RTH 1.39e 1.4 ...q 103.87 77.10 10 96.77 +5.9 VanE Agri MOO 1.10e 1.8 ...q 65.86 52.93 48 62.33 +1.2 VEckOilSvc OIH .47e 2.0 ...q 32.15 21.70 9333 23.75 -8.8 VnEkRusSC RSXJ .81e 1.9 ...q 44.21 36.06 4 42.02 +2.5 VEckVcREr REMX .50a 1.7 ...q 32.97 16.53 209 30.05 -.1 VEckChina PEK 1.41e 1.1 ...q 54.26 37.43 2 48.81 +1.1 VnEkIndSC SCIF .57e .9 ...q 72.57 47.73 11 62.18 -8.3 VanE Egyp EGPT ... ... ...q 34.80 26.30 8 34.03 +4.1 VEckPoland PLND .29e 1.5 ...q 21.80 15.28 2 19.00 -3.8 VanE JrGld GDXJ ... ... ...q 38.57 29.33 5441 31.38 -8.1 VanE Coal KOL .13 .8 ... 18.49 12.48 584 17.24 +7.5 VnEk Viet VNM .32e 1.7 ...q 19.88 13.28 322 18.68 +4.5 VanEBrzSC BRF ... ... ...q 26.12 17.43 22 24.57 +4.8 VanEIndo IDX .25e 1.0 ...q 26.90 21.51 24 25.12 +1.1 VanENatRs HAP .64e 1.7 ...q 39.67 32.28 7 36.63 -1.3 VanE VAfr AFK .53e 2.1 ...q 27.39 20.00 2 25.59 +2.9 VanE Gam BJK 1.07e 2.3 ...q 50.18 35.30 41 46.69 +.1 VangLTBd BLV 3.92e 4.1 ...q 95.98 87.37 107 89.83 -5.5 VangIntBd BIV 2.17a 2.7 ...q 85.85 81.16 771 81.51 -2.8 VangSTBd BSV 1.08e 1.2 ...q 80.25 78.31 2111 78.37 -.9 VangTotBd BND 2.06e 2.3 ...q 82.71 79.23 1948 79.55 -2.5 VangExDur EDV 4.81e 3.2 ...q 123.85 106.52 78 110.85 -8.4 VangMegG MGK 1.33e 1.1 ...q 121.09 94.12 174 116.17 +4.3 VangMegV MGV 1.53e 2.0 ...q 81.59 67.12 59 76.50 +.1 VangMega MGC 1.47e 1.5 ...q 96.61 79.62 96.61 +5.3 VanHiDvY VYM 2.10e 2.5 ...q 90.93 76.07 1012 84.94 -.8 VangEMI VXF 1.13e 1.0 ...q 118.06 96.70 145 111.13 -.5 VangGrth VUG 1.38e .9 ...q 152.38 119.41 544 145.86 +3.7 VangLgCp VV 1.84e 1.5 ...q 131.68 106.20 360 124.77 +1.8 VangMidC VO 1.76e 1.1 ...q 164.17 136.54 240 154.89 +.1 VangSmCp VB 1.63e 1.1 ...q 155.86 128.81 331 145.77 -1.4 VangSCG VBK 1.19e .7 ...q 170.64 136.26 93 161.76 +.6 VangSCV VBR 1.96e 1.5 ...q 138.96 118.36 282 128.93 -2.9 VangTSM VTI 2.17e 1.6 ...q 146.87 118.89 2291 139.03 +1.3 VangValu VTV 2.05e 1.9 ...q 113.46 93.39 1195 106.39 +.1 VangSP500 VOO 3.81e 1.5 ...q 263.37 212.62 2715 249.34 +1.7 VangMCVal VOE 1.76e 1.6 ...q 117.97 99.27 185 110.23 -1.2 VangMCGr VOT .82e .6 ...q 136.23 110.79 97 129.67 +1.5 VangREIT VNQ 3.08e 4.2 ...q 86.14 72.05 9176 73.37 -11.6 VangDivAp VIG 1.82e 1.8 ...q 108.99 88.73 841 102.83 +.8 VangAllWld VSS 2.83e 2.4 ...q 127.14 98.89 130 119.00 -.2 VangTotW VT 1.53e 2.0 ...q 78.12 64.24 78.12 +5.2 VangAllW VEU 1.34e 2.4 ...q 58.90 46.40 1704 54.77 +.1 VangEmg VWO 1.10e 2.3 ...q 50.99 38.12 15493 47.17 +2.7 VangPacif VPL 1.37e 1.9 ...q 77.96 61.66 403 73.30 +.5 VangEur VGK 1.71e 2.9 ...q 63.60 49.68 4084 58.64 -.9 VangTEBd VTEB .28e ... ...q 52.07 50.06 408 50.69 -1.9 Vang500Gr VOOG 1.62e 1.1 ...q 148.92 116.13 70 143.73 +4.9 Van500Val VOOV 2.01e 1.9 ...q 116.72 98.13 18 108.28 -1.5 VanSC600V VIOV 1.66e 1.3 ...q 138.38 114.49 6 129.49 -2.1 VanSC600G VIOG 1.13e .8 ...q 154.03 126.67 12 145.82 -.1 VangSC600 VIOO 1.19e .9 ...q 146.26 120.93 25 137.29 -1.5 VanMC400V IVOV 1.50e 1.3 ...q 126.33 108.97 9 117.00 -3.9 VanMC400G IVOG 1.16e .9 ...q 142.23 115.00 9 133.42 +.3 VanMC400 IVOO 1.57e 1.3 ...q 134.59 112.59 28 125.58 -1.8 VangFTSE VEA 1.10e 2.5 ...q 47.89 38.16 7700 44.59 -.6 VangCnD VCR 2.03e 1.2 ...q 171.48 134.80 73 162.76 +4.4 VangCnS VDC 3.69e 2.7 ...q 151.29 134.84 79 137.49 -5.9 VangEngy VDE 2.37e 2.6 ...q 107.20 83.80 259 91.11 -7.9 VangFncl VFH .90e 1.2 ...q 75.48 58.24 463 72.03 +2.8 VanHC Etf VHT 1.96e 1.2 ...q 171.30 135.40 113 157.70 +2.3 VangIndl VIS 2.25e 1.6 ...q 151.28 120.45 98 142.38 VangInfT VGT 1.61e .9 ...q 181.08 132.71 457 177.34 +7.7 VangMat VAW 2.12e 1.6 ...q 144.65 115.35 68 134.16 -1.9 VangUtil VPU 3.41e 3.1 ...q 125.54 104.82 128 108.30 -7.1 VangTel VOX 3.14e 3.6 ...q 99.12 83.18 94 86.92 -4.6 VantageEn VEI ... ... ... VarianMed VAR ... ... 91 130.29 85.47 677 119.34 +7.4 VectorGp VGR 1.60b 8.0 29 23.14 18.70 586 20.04 -10.5 Vectren VVC 1.80 3.0 24 69.86 55.06 412 60.25 -7.3 Vectrus VEC ... ... 13 35.58 21.15 85 27.29 -11.5 VedantaLtd VEDL 1.20e 5.9 ... 21.99 13.78 461 20.18 -3.1sVeevaSys VEEV ... ... 85 68.07 43.50 5337 69.70 +26.1 VenatorM n VNTR ... ... ... 26.90 18.05 1418 19.14 -13.5tVentas VTR 3.16 6.5 13 72.36 48.91 3371 48.32 -19.5 VentasR 43 VTRB 1.36 5.5 ... 25.80 23.90 2 24.80 -1.4 Vereit VER .55 8.0 12 8.94 6.62 8376 6.85 -12.1 Vereit pf VERpR 1.68 6.7 ... 27.05 24.43 50 25.09 -1.9 VeriFone PAY ... ... 13 21.48 16.00 1224 16.60 -6.3 Veritiv VRTV ... ... ...cc 62.60 20.35 82 24.25 -16.1 VerizonCm VZ 2.36 4.9 7 54.77 42.80 21384 47.74 -9.8 VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 21 25.85 -2.0 VermilnE g VET 2.03 ... ... 40.59 29.91 267 32.93 -9.3 Verso Cp VRS ... ... ... 18.47 3.17 537 17.54 -.2 Versum VSM .20 .5 ... 42.74 28.70 610 37.02 -2.2 ViadCorp VVI .40 .8 26 61.85 42.05 189 52.05 -6.0 Vicon VII ... ... ...dd .99 .26 324 .38 -5.0 VictSCHiD CSB .60e ... ...q 45.62 39.11 4 42.43 -4.9 VinaConc VCO .66e 1.5 ... 45.80 30.43 3 43.20 +16.8 VinceHlg rs VNCE ... ... ... 21.00 2.80 50 8.63 +39.4 Vipshop VIPS ... ... 35 19.14 7.79 10202 17.39 +48.4 VirnetX VHC ... ... ...dd 8.75 1.70 300 3.85 +4.1 VirDynCr n BLHY ... ... ... 25.51 24.53 9 24.81 +.1 VirShUS n VESH ... ... ... 24.93 21.19 0 22.88 +.1 ZweigTR ZTR .97 8.4 ...q 14.18 11.23 227 11.51 -14.1 VirtGblMSc VGI 1.87 12.2 ...q 19.46 13.76 89 15.30 -12.6 Visa s V .84f .7 41 126.88 87.85 6768 122.94 +7.8 VishayInt VSH .27f 1.5 ...dd 23.85 15.40 1726 18.40 -11.3 VishayPrc VPG ... ... 28 31.80 15.10 108 29.95 +19.1 VistaGold VGZ ... ... ...dd 1.11 .60 347 .73 +4.3 VistaOutd n VSTO ... ... ...dd 25.07 12.36 1670 17.23 +18.3 VistraEn n VST ... ... ... 21.20 14.50 3853 18.95 +3.4 VitaminSh VSI ... ... 4 21.70 2.95 242 3.75 -14.8 VivintSolar VSLR ... ... 6 6.10 2.65 280 3.00 -25.9 VMware VMW ... ... 29 165.00 85.45 2239 131.75 +5.1 VoceraCm VCRA ... ... ...dd 32.23 20.69 253 27.50 -9.0 VolarisAv VLRS ... ... ... 16.00 7.50 874 8.92 +11.2 VolitionRX VNRX ... ... ... 4.71 2.08 243 3.06 +4.1 VoltInfoSci VISI ... ... ...dd 7.45 2.16 21 4.05 +6.6 Vonage VG ... ... ...dd 11.65 5.74 1535 10.15 -.2 Vornado VNO 2.52f 3.8 24 87.94 65.16 1963 66.47 -15.0 Vorndo pfK VNOpK 1.43 5.7 ... 25.87 24.01 6 25.04 -.9 Vorndo pfL VNOpL 1.35 5.6 ... 25.78 23.05 14 24.22 -2.7 Vornad pfM VNOpM 1.31 5.5 ... 25.18 22.58 67 23.75 -5.4 Voxeljet VJET ... ... ... 6.37 2.61 67 3.46 -24.3 VoyaAsPcD IAE 1.02 9.7 ...q 11.38 9.60 33 10.56 +.8 VoyaEmHi IHD .92 9.8 ...q 9.86 8.26 24 9.42 +5.8 VoyaFincl VOYA .04 .1 18 54.87 33.53 1828 51.02 +3.1 VoyaGlAdv IGA 1.12 10.0 ...q 11.85 10.19 49 11.19 -2.1 VoyaGlbDv IGD .91 12.1 ...q 8.16 7.00 367 7.56 -2.5 VoyaInfra IDE 1.46 9.4 ...q 17.66 13.81 105 15.60 -7.4 VoyaIntHD IID .83 11.5 ...q 7.94 6.66 16 7.19 -4.6 VoyaPrRTr PPR .29 5.6 ...q 5.60 4.98 209 5.17 +2.0 VoyaNatRs IRR .81 13.7 ...q 7.00 5.63 105 5.91 -5.6 VulcanM VMC 1.12f 1.0 25 141.20 108.95 1359 117.73 -8.3W -W&T Off WTI .40 10.3 8 5.34 1.81 2326 3.89 +17.5 WBI TacGr WBIA .03e .1 ...q 26.51 22.50 5 24.69 -1.8 WBI TactV WBIB .08e .3 ...q 27.48 23.67 4 25.17 -4.5 WBI TacYd WBIC .28e 1.3 ...q 23.53 20.92 4 21.79 -2.6 WBI TacSel WBID .05e .2 ...q 25.62 21.85 5 24.04 -1.9 WBI LCTG WBIE .19e .7 ...q 28.05 23.24 6 26.63 +2.2 WBI LCTV WBIF .22e .8 ...q 30.46 24.92 19 28.71 -.7 WBI LCTY WBIG .31e 1.2 ...q 28.00 21.71 5 26.20 +1.4 WBI LCTS WBIL .04e .1 ...q 29.15 24.16 6 27.42 -.1 WBI PwFact WBIY ... ... ... 27.90 22.34 7 26.04 -2.1 WBITacRot WBIR ... ... ... 26.78 23.65 2 25.32 -.5 WBI TacInc WBII .26e 1.1 ...q 25.76 24.47 13 24.54 -3.3 WBI THiInc WBIH .45e 1.8 ...q 25.43 23.47 20 24.46 -1.9 WEC Engy WEC 2.21f 3.7 19 70.09 58.05 1910 59.92 -9.8 WEX Inc WEX ... ... 29 159.65 97.26 486 149.55 +5.9 WGL Hold WGL 2.04 2.5 18 86.89 81.59 472 83.26 -3.0 WNS Hldg WNS ... ... 24 46.07 27.43 175 45.00 +12.1 WP Carey WPC 4.02 6.7 16 72.41 59.23 569 59.92 -13.0 WPP plc WPP 3.91e 4.1 ... 113.51 82.44 189 95.17 +5.1 WPX Engy WPX ... ... ...dd 16.09 8.39 4597 14.13 +.4 WPX pfA WPXp 1.56 2.5 ... 67.83 42.50 7 61.53 -.5 Wabash WNC .30 1.4 16 26.54 18.25 697 21.85 +.7 WABCO WBC ... ... 20 162.20 111.21 463 137.97 -3.9 Wabtec WAB .48 .6 25 93.81 69.20 923 81.34 -.1 WaddellR WDR 1.84 9.2 14 23.82 16.11 1092 20.00 -10.5 tWageWrks WAGE ... ... 48 80.50 53.60 435 52.45 -15.4 WalMart WMT 2.08f 2.3 20 109.98 69.33 14125 90.01 -8.9 WalkerDun WD ... ... 7 56.46 39.38 201 48.33 +1.7 WarrMet n HCC .20 ... ... 33.72 9.44 1017 31.21 +24.1 WashPrGp WPG 1.00 15.3 18 9.79 5.40 2772 6.55 -8.0 WashPr pfH WPGpH 1.88 8.3 ... 25.56 20.05 13 22.71 -7.7 WashPr pfI WPGpI 1.72 8.0 ... 26.17 19.33 7 21.40 -13.6tWREIT WRE 1.20 4.7 25 33.96 25.43 457 25.28 -18.8 WasteCon s WCN .56 ... 38 74.20 56.81 1083 70.78 -.2 WsteMInc WM 1.85f 2.1 40 89.73 70.09 3693 86.32 Waters WAT ... ... 31 220.20 152.05 470 204.64 +5.9 Watsco WSO 5.00 3.0 31 182.79 134.08 168 165.37 -2.7 WatscoB WSO/B 5.00f 2.9 35 187.69 134.10 170.00 +.6 WattsWtr WTS .76 1.0 25 82.35 59.15 110 75.50 -.6 Wayfair W ... ... ...dd 100.14 35.36 2669 77.42 -3.6tWeathfIntl WFT ... ... ...dd 7.09 2.62 26597 2.63 -36.9 WebsterFn WBS 1.04 1.9 22 60.32 44.04 537 54.58 -2.8 WtWatch WTW ... ... 61 77.19 14.12 5976 67.62 +52.7 WeinRlt WRI 1.54 5.7 9 35.62 25.96 1004 27.13 -17.5 WeisMk WMK 1.20 3.2 18 62.88 31.26 88 37.27 -10.0 Welbilt WBT ... ... ... 23.77 18.51 2158 19.81 -15.7 Wellcare WCG ... ... 23 221.75 136.23 394 193.91 -3.6 WellsF pfJ WFCpJ 2.00 7.8 ... 27.73 25.45 114 25.80 +.6 WellsF pfL WFCpL 75.00 5.9 ... 1359.86 1191.31 15 1275.00 -2.7 WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 59 24.48 -2.5 WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 44 24.44 -2.7 WellsF pfP WFCpP 1.31 5.4 ... 26.08 23.69 22 24.45 -2.9 WellsF pfQ WFCpQ 1.46 5.5 ... 28.06 25.65 67 26.55 -1.7 WellsF pfR WFCpR 1.66 6.0 ... 30.47 26.87 76 27.67 -3.3 WellsF pfT WFCpT 1.50 5.9 ... 26.78 25.09 79 25.60 -3.2 WellsFargo WFC 1.56 2.7 14 66.31 49.27 17841 58.41 -3.7 WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5 WellsF pfY WFCpY ... ... ... 26.50 24.33 83 24.97 -3.7 WellsF pfX WFCpX ... ... ... 26.16 23.76 95 24.87 -2.6 WellsF pfW WFCpW ... ... ... 26.65 24.29 55 25.04 -3.7 WellsF pfV WFCpV ... ... ... 26.82 25.00 50 25.73 -4.0 EvgGlbDiv EOD .54m 9.4 ...q 6.51 5.51 138 5.76 -2.9 WFAdvInco EAD .82 10.1 ...q 8.97 7.80 358 8.07 -3.9 WFAdMSec ERC 1.16 9.0 ...q 13.65 12.66 360 12.96 -.8 WFREI pf WFEpA 1.59 6.1 ... 27.50 25.20 5 25.94 -2.1 WFAdUtlHi ERH .90 7.4 ...q 13.59 9.51 30 12.09 -8.4tWelltower WELL 3.49 6.6 12 78.17 52.22 3343 52.50 -17.7tWelltwr pfI HCNpI 3.25 6.0 ... 69.82 54.75 65 54.50 -9.0 WescoAir WAIR ... ... ...dd 12.53 6.05 721 8.95 +20.9 Wesco Intl WCC ... ... 18 73.05 48.95 597 62.25 -8.7 WestPhrm WST .56 .6 37 103.36 77.97 537 87.22 -11.6 WestarEn WR 1.60 3.3 21 57.32 47.06 639 48.73 -7.7 WstnAlliB WAL ... ... 19 61.50 44.64 485 58.46 +3.2 WstnAll56 WALA 1.56 6.1 ... 26.71 24.29 10 25.54 -2.6 WstACpLn TLI .87 8.3 ...q 11.88 10.30 21 10.54 +.2 WAstEMkt EMD .84 5.7 ...q 16.16 14.56 267 14.68 -5.6 WsADefOp GDO 1.36 8.0 ...q 18.58 16.41 34 16.92 -6.0 WAstGlbHi EHI 1.16 12.1 ...q 10.40 9.25 209 9.57 -6.4 WstAstHI2 HIX .80 13.3 ...q 7.46 5.97 346 6.63 -4.9 WAHiInOp HIO .43 8.7 ...q 5.25 4.81 780 4.87 -3.9 WAstHYOp HYI 1.32 8.9 ...q 16.14 14.49 65 14.84 -1.9 WstnAsst PAI .69 4.9 ...q 17.37 13.32 23 14.13 -10.7 WstnAsInt SBI .48 5.3 ...q 9.99 8.90 10 8.98 -3.5 WAstDefOp IGI 1.20 5.7 ...q 23.18 19.49 36 20.97 -8.3 WAMgdMu MMU .78 6.0 ...q 14.60 12.85 85 13.04 -7.4 WstAstMtg WMC 1.24e 14.1 7 10.95 8.54 370 8.82 -11.4 WAMtDOp DMO 2.82a 11.6 ...q 27.29 22.88 86 24.35 -1.3 WA MunDef MTT 1.01a 4.7 ...q 23.90 20.45 40 21.62 +3.5 WstAMunHi MHF .34 4.6 ...q 8.05 7.07 52 7.27 -1.8 WAMunPrt MNP .87 6.0 ...q 16.26 14.09 15 14.39 -5.5 WAstBdF WEA 1.08 8.3 ...q 14.40 12.87 41 12.96 -6.2 WstAVari GFY .93 5.4 ...q 17.79 16.26 1 17.14 -1.3 WAstInfSc WIA .38 3.3 ...q 12.10 11.10 56 11.64 -1.3 WAstInfOpp WIW .40 3.5 ...q 11.75 10.94 121 11.46 +.4 WstC&G gs WRN ... ... ... 1.46 .80 57 .84 -16.6 WstnGasEq WGP 2.19f 6.0 22 47.40 33.92 100 36.40 -2.0 WstnGasPt WES 3.68f 7.9 38 63.41 42.68 479 46.55 -3.2 WstnRef wi WNR ... ... ... WstnUnion WU .76f 3.8 11 22.21 18.39 5540 19.82 +4.3 WestlkChm WLK .76 .7 11 115.19 59.58 665 108.26 +1.6 WestlkCLP WLKP 1.55 6.9 16 26.00 21.10 78 22.55 -9.6 WestmRs s WMLP .46m 17.9 ...dd 5.30 2.10 15 2.58 -7.5 WestpacBk WBK 1.52e 6.4 ... 27.05 22.17 169 23.76 -2.5 WestRck WRK 1.72 2.6 19 71.55 49.23 1315 65.76 +4.0 WestwdH WHG 2.72 5.0 11 71.00 51.41 44 54.34 -17.9 Weyerhsr WY 1.28f 3.7 31 37.89 30.95 4767 35.03 -.7 WheatPr g WPM .26e ... 24 22.72 18.32 2890 19.08 -13.8 Whrlpl WHR 4.40 2.7 30 202.99 158.80 1021 162.43 -3.7 WhtMtIns WTM 1.00 .1 54 933.25 786.23 15 806.85 -5.2 WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 9.2 17 15.15 10.80 276 12.34 -14.4 WhitngPet rs WLL ... ... ...dd 43.56 15.88 4268 27.21 +2.8 WidOpW n WOW ... ... ... 17.89 8.64 380 9.66 -8.6 WidePoint WYY ... ... ...dd .73 .39 56 .46 -29.2 WildhRs n WRD ... ... ... 21.43 10.36 583 16.98 -7.8 WileyJA JW/A 1.20 1.9 21 68.40 49.00 345 64.25 -2.3 WileyJB JW/B 1.20 1.9 21 68.00 46.53 1 64.24 -2.2 Willbros WG ... ... ...dd 3.35 .92 319 .95 -33.2 WLyonHm WLH ... ... 13 32.95 18.65 733 25.28 -13.1 WmsCos WMB 1.36f 4.9 11 33.67 26.82 5773 27.76 -9.0 WillmsPtrs WPZ 2.40 6.6 43 44.06 34.74 1832 36.24 -6.5 WmsSon WSM 1.56 3.0 15 55.89 42.68 1190 51.76 +.1 Winnbgo WGO .40 .9 20 58.65 24.15 693 43.55 -21.7 Wipro s WIT .03e .5 ... 6.40 4.75 1265 5.51 +.7 WirelessT WTT ... ... ...dd 2.64 1.30 2 2.15 -11.5 WT IntQua IQDG ... ... ... 32.75 25.48 7 30.69 WT ST HiYl SFHY ... ... ... 50.91 48.47 48.93 -.2 WT ShTr n SFIG ... ... ... 49.88 48.78 49.06 -.5 WT HiYld n WHFY ... ... ... 52.27 48.87 0 49.76 -1.2 WT Corp n WFIG ... ... ... 50.34 48.19 2 48.37 -3.2 WT EmMDv DVEM ... ... ... 36.70 28.21 6 34.50 +3.9 WT G exMx XMX ... ... ... 31.68 25.58 30.73 +3.7 WT DyCEu DDEZ ... ... ... 33.88 26.94 0 31.97 +1.5 WT DyInEq DDWM ... ... ... 32.00 27.05 16 29.86 -2.2 WT DyInSm DDLS ... ... ... 34.74 28.24 1 33.00 -1.5 WT DynCJp DDJP ... ... ... 31.29 25.34 29.66 -.7 WTBearEq DYB ... ... ...q 26.34 24.64 0 25.56 -2.0 WT LgSEq DYLS ... ... ...q 34.53 28.45 12 32.31 -.8 WT EuLoc EZR ... ... ... 34.19 27.47 2 32.06 +3.0 WT GlExUS HDRW ... ... ... 29.34 25.82 0 27.16 -2.9 WT SCDiv HGSD ... ... ...q 26.52 23.81 25.49 -2.7 WT GlSmC GSD ... ... ... 35.24 29.78 6 31.92 -3.5 WTWkDUSE USWD ... ... ...q 34.04 27.87 32.61 +2.8 WT StrDl n EMSD ... ... ... 29.79 25.66 28.03 +.2 WT DomE n WUSA ... ... ... 33.00 27.87 30.74 -2.3 WT JpnHCr DXJH 4.10e .6 ...q 38.12 31.91 37.77 +2.6 WTUSEnYd AGGY 1.44 2.9 ...q 55.58 48.97 66 49.13 -3.1 WTxUSDiv DXUS .04e ... ...q 28.05 24.12 1 26.46 -1.6 WTEurSmC EUSC .53e ... ...q 32.83 27.04 8 31.23 +.4 WT PutStr PUTW ... ... ... 30.04 26.65 31 28.69 -1.3 WT EMexSt XSOE .77e 2.4 ...q 35.10 23.60 100 32.62 +2.4 WT JpDvG JHDG ... ... ...q 30.34 23.88 1 28.12 -2.9 WTIntHDv IHDG .70e 1.4 ...q 32.86 27.98 76 30.84 -2.7 WT EurDiv EUDG .51e 1.9 ...q 28.46 22.30 4 26.33 -2.3 WTFltRtTr USFR ... ... ...q 25.27 24.95 34 25.06 +.2 WT EurHdg HEDJ 3.51e 2.4 ...q 67.29 60.26 944 63.15 -.9 WT AsiaDb ALD 1.02 2.2 ...q 46.97 43.35 1 45.84 +.3 WTEmLDbt ELD 1.74 4.5 ...q 40.08 36.41 56 39.02 +1.5 WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 21.86 1 24.80 -1.0 WisYldEn n SHAG ... ... ... 52.53 49.01 1 49.09 -1.3 Wis US Mul USMF ... ... ... 29.45 24.68 1 28.21 +1.5 GrnHCmdty GCC ... ... ...q 19.79 17.92 27 19.47 +1.3 WT Diefa DWM .74e 1.3 ...q 59.63 48.35 32 55.36 -.8 WT DefaEq DTH 1.75e 4.0 ...q 47.40 39.28 9 44.05 -.8 WTDv exF DTN 2.48e 2.9 ...q 92.93 80.06 13 86.84 -1.8 WTEurEq DEW 1.75e 3.7 ...q 51.17 44.21 3 47.50 -2.1 WTEurSC DFE 1.48e 2.1 ...q 75.61 56.98 118 70.40 -.2 WT EqInco DHS 2.10e 3.0 ...q 75.26 66.73 33 69.17 -5.0 WTIntD exF DOO 2.01e 4.7 ...q 46.39 38.50 12 43.11 -.7 WT IntLC DOL 1.69e 3.4 ...q 54.18 44.22 16 50.19 -.9 WTIntMC DIM 1.53e 2.2 ...q 73.72 58.27 8 69.43 +.7 WTIntSC DLS 1.16e 1.5 ...q 81.62 63.80 113 76.79 WTGxUSDv DNL .99e 1.7 ...q 62.84 48.11 2 58.79 -.7 WTJpnSC DFJ 1.26e 1.5 ...q 85.64 64.94 40 81.91 +1.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:A-MarkPM AMRK .32 2.9 37 19.66 10.39 2 11.14 -24.0sAAON AAON .26 .7 43 38.95 29.95 399 36.75 +.1 AC Immun n ACIU ... ... ... 13.91 6.03 44 10.57 -17.4 ACI Wwde ACIW ... ... ...cc 25.02 19.55 881 23.65 +4.3 ACM Rsc n ACMR ... ... ... 8.48 4.74 28 6.80 +29.5 ACNB Cp ACNB .80 2.9 15 32.50 24.45 10 28.00 -5.2tAGNC Inv AGNC 2.16 12.0 9 22.34 17.94 6887 17.94 -11.1 AGNC pfB AGNCB 1.94 7.5 ... 26.87 25.05 8 25.97 +.5 AGNC pfC AGNCN 1.75 6.9 ... 26.79 25.04 56 25.19 -2.1 ALJ Reg n ALJJ ... ... ... 4.01 2.10 45 2.32 -26.3 AMAG Ph AMAG ... ... ...dd 25.20 11.93 1498 21.05 +58.9 AMC Net AMCX ... ... 11 67.44 46.89 1665 52.57 -2.8 ANGI Hme ANGI ... ... ... 15.33 5.22 620 14.79 +41.4 ANI Ph h ANIP ... ... ...cc 74.70 42.23 230 64.07 -.6 ARC Grp ARCW ... ... ...dd 4.50 1.80 62 2.00 -4.8 ARCAbio rs ABIO ... ... ...dd 2.76 .45 13946 .81 -40.0 ARMO Bi n ARMO ... ... ... 57.19 27.00 145 45.45 +52.8 ASML Hld ASML 1.71e .9 39 208.58 119.83 624 195.39 +12.4 ASV Hld n ASV ... ... ... 10.80 7.23 1 8.13 -19.9 ATA Inc ATAI .41e 7.7 ...dd 6.62 3.04 14 5.34 +15.6 ATN Intl ATNI .68 1.1 ...dd 74.96 49.50 141 59.90 +8.4 AV Homes AVHI ... ... 4 20.50 14.65 192 16.80 +.9 AXT Inc AXTI ... ... 29 10.75 5.10 769 7.48 -14.1 Abaxis ABAX .64 1.0 62 78.53 43.66 127 66.67 +34.6 AbeonaTh ABEO ... ... ...dd 22.75 4.55 691 13.85 -12.6 Abeona wt ABEOW ... ... ... 17.56 1.81 9.55 -17.7 Ability h ABIL ... ... ... 2.91 .35 137 .38 -13.2sAbiomed ABMD ... ... ...cc 274.00 116.55 208 268.18 +43.1 Ablynx n ABLX ... ... ... 54.87 17.75 165 53.07 +112.4 Abraxas AXAS ... ... 54 2.75 1.45 1128 2.15 -12.6 AcaciaC n ACIA ... ... 43 61.15 33.68 262 38.70 +6.8 AcaciaTc ACTG .50 14.5 ...dd 6.30 2.90 521 3.45 -14.8 AcadiaHlt ACHC ... ... 17 54.34 26.92 966 38.10 +16.8tAcadiaPh ACAD ... ... ...dd 41.20 25.06 11605 24.92 -17.3 Acasti g rs ACST ... ... ...dd 3.36 .84 131 .00 +5.9 AccelrDiag AXDX ... ... ...dd 30.45 16.75 289 26.30 +.4 Acceleron XLRN ... ... ...dd 46.93 24.37 365 41.93 -1.2 AccessNt ANCX .60 2.1 31 33.18 24.36 47 27.95 +.4 Accuray ARAY ... ... ...dd 6.15 3.60 1290 5.55 +29.1 AcelRx ACRX ... ... ...dd 5.75 1.55 253 1.80 -11.1 AcerTh rs ACER ... ... ... 22.63 5.70 34 17.89 +29.2 AcerThr wt ACERW ... ... ... .34 .01 .01 AcetoCorp ACET .26 3.6 17 17.10 6.99 225 7.17 -30.6 Achaogen AKAO ... ... ...dd 27.79 9.83 1810 10.43 -2.9 AchvLfS rs ACHV ... ... ...dd 6.60 1.15 122 1.28 -4.7 Achillion ACHN ... ... ...dd 5.66 2.58 2115 3.25 +12.8 AclarisTh n ACRS ... ... ...dd 33.25 18.46 199 19.94 -19.1 AcordaTh ACOR ... ... ...dd 33.00 13.60 471 23.75 +10.7 ActivsBliz ATVI .34f .5 50 74.95 44.95 7467 73.13 +15.5 Acxiom ACXM ... ... ...cc 29.56 21.80 429 27.37 -.7 AdamasPh ADMS ... ... ...dd 44.00 13.50 818 24.45 -27.9 AdamisPh ADMP ... ... ...dd 6.45 2.35 675 3.00 -31.8 Adaptim n ADAP ... ... ... 9.71 3.90 164 7.63 +14.2 AddusHmC ADUS ... ... 22 40.75 29.90 18 34.35 -1.3 ADDvtgTch AEY ... ... ...dd 2.33 1.31 1 1.33 -9.6 AdestoTc n IOTS ... ... ...dd 9.20 3.36 112 6.45 AdmaBio ADMA ... ... ...dd 5.44 2.01 15 3.75 +16.8sAdobeSy ADBE ... ... 62 212.76 118.02 2325 209.13 +19.3 Adomani n ADOM ... ... ... 18.31 1.10 53 1.18 -73.3tAdtran ADTN .36 2.3 23 25.10 15.35 661 15.65 -19.1 AduroBio n ADRO ... ... ...dd 14.05 5.83 410 6.25 -16.7 AdvEmis n ADES 1.00 10.4 2 12.20 7.00 140 9.64 -.2 AdvEnId AEIS ... ... 19 95.00 61.72 337 66.32 -1.7 AMD AMD ... ... ... 15.65 9.70 43285 12.11 +17.8 Advaxis wt ADXSW ... ... ... 5.85 .62 .87 -13.3 Advaxis ADXS ... ... ...dd 10.06 1.80 680 1.86 -34.5 AdverumBi ADVM ... ... ...dd 8.59 2.40 1650 6.93 +97.9 AdvS Vice n ACT ... ... ... 29.50 24.45 9 25.22 -3.8 Aegion AEGN ... ... 18 28.19 19.11 454 22.96 -9.7 AegleaBio n AGLE ... ... ...dd 8.14 2.81 224 7.25 +34.0 AehrTest h AEHR ... ... ... 6.10 2.16 92 2.29 -15.5 Aemetis AMTX ... ... ...dd 1.81 .45 32 .58 +5.5 AeriePhm AERI ... ... ...dd 66.60 38.14 421 51.15 -14.4 AeroViron AVAV ... ... 59 58.99 25.66 184 49.72 -11.5 AEtern g rs AEZS ... ... ...dd 3.75 .78 127 1.79 -24.2 Aethlon rs AEMD ... ... ...dd 5.17 .79 130 1.51 +33.6 AeviGeno GNMX ... ... ...dd 6.18 .98 94 1.90 +58.3 AffimedNV AFMD ... ... ...dd 2.95 1.15 462 2.13 +63.5sAgenus AGEN ... ... ...dd 5.45 3.20 2608 5.39 +65.3 AgileThera AGRX ... ... ...dd 5.60 1.93 23 3.63 +34.9 Agilysys AGYS ... ... ...dd 13.00 8.75 34 11.17 -9.0 AgiosPhm AGIO ... ... ...dd 83.92 45.11 219 80.39 +40.6 AgroFresh AGFS ... ... ...dd 9.05 2.61 118 7.74 +4.6 AgroFr wt AGFSW ... ... ... 1.25 .11 .50 +22.0 AileronT n ALRN ... ... ... 15.48 7.38 32 8.21 -22.1 Aimmune n AIMT ... ... ...dd 42.00 15.97 1290 32.50 -14.1 AirT Inc AIRT ... ... ...dd 34.83 14.40 2 24.95 +1.0 AirTrnsp ATSG ... ... ...dd 27.67 15.34 1518 26.47 +14.4 AirMedia AMCN ... ... ...dd 3.30 1.01 77 1.06 -7.8 Airgain n AIRG ... ... 54 16.23 7.31 138 9.13 +1.6 AkamaiT AKAM ... ... 54 69.56 44.65 1040 67.46 +3.7 AkariTh rs AKTX ... ... ... 22.20 1.79 59 1.95 -55.0 AkceaTh n AKCA ... ... ... 31.23 8.10 654 16.97 -2.2 AkebiaTher AKBA ... ... ...dd 20.25 8.58 324 14.30 -3.8 AkersBios AKER ... ... ...dd 2.90 .12 54847 .73 +444.8tAkorn Inc AKRX ... ... 19 34.00 18.20 13235 16.94 -47.4 Akoustis n AKTS ... ... ... 14.00 4.91 133 5.76 -7.5 Alarm.cm n ALRM ... ... 56 49.49 28.40 2094 36.13 -4.3 AlaskCom ALSK ... ... ...dd 2.91 1.60 110 2.11 -21.3 Albireo ALBO ... ... ... 39.87 15.31 44 33.80 +32.0 Alcentra ABDC 1.00m 13.4 7 14.73 7.00 169 7.47 -11.0 AlderBioPh ALDR ... ... ...dd 24.65 8.60 978 13.90 +21.4 AldeyraTh ALDX ... ... ... 11.90 3.80 223 8.25 +21.3 Alexion lf ALXN ... ... 45 149.34 96.18 1350 117.45 -1.8 Alico ALCO .24 .9 36 34.80 25.50 4 26.60 -9.8 AlignTech ALGN ... ... ...cc 287.32 102.02 655 262.52 +18.2 AlimeraSci ALIM ... ... ...dd 1.72 1.03 171 1.30 -2.3 Alkermes ALKS ... ... ...dd 71.22 46.43 825 57.08 +4.3 AllgnceBc n ABTX ... ... 29 41.45 31.75 40 38.15 +1.3 AllegiantT ALGT 2.80 1.7 14 178.20 111.54 151 166.30 +7.5 AllenaPh n ALNA ... ... ... 15.40 6.15 30 6.81 -32.3 AlliHold AHGP 2.97f 11.7 8 31.79 22.71 133 25.47 -4.9 All MMA n AMMA ... ... ... 3.38 .54 1244 .58 -49.7 AllnceRes ARLP 2.04f 11.5 5 23.70 17.55 249 17.80 -9.6sAldHlPrd rs AHPI ... ... ...dd 3.75 1.53 1649 3.83 +83.3 AlliedMot AMOT .10 .3 33 36.20 19.10 32 31.35 -5.3 Alliqua rs ALQA ... ... ...dd 8.48 1.58 7 1.66 -8.3 AllotComm ALLT ... ... ...dd 6.09 4.54 32 5.49 +3.0 AllscriptH MDRX ... ... ...dd 16.13 11.25 2109 13.87 -4.7 AlmostFam AFAM ... ... 43 66.15 40.15 114 58.95 +6.5 AlnylamP ALNY ... ... ...dd 147.63 46.60 677 120.16 -5.4 AlphaOmg AOSL ... ... 19 21.25 13.53 165 15.37 -6.1 Alphabet C GOOG ... ... 33 1186.89 803.37 1873 1104.73 +5.6 Alphabet A GOOGL ... ... 33 1198.00 824.30 2456 1103.92 +4.8 Alphatc rs ATEC ... ... ...dd 5.80 1.58 18 3.19 +19.9 AlpImmu n ALPN ... ... ...dd 12.87 2.05 12 8.79 -21.5 AlpsRtSec n SWIN ... ... ... 31.35 25.51 1 30.28 +1.7 Altaba AABA ... ... ...cc 80.56 45.24 8564 74.85 +7.2 Altair A n ALTR ... ... ... 28.90 16.55 202 26.32 +10.0 Altimm rs ALT ... ... ...dd 14.70 1.34 207 1.58 -20.6 Altisrce n ASPS ... ... 2 46.99 16.17 174 26.60 -5.0 AltraIndlM AIMC .68 1.6 22 53.70 36.50 267 43.40 -13.9 AmTrstFn AFSI .34 2.8 ...cc 26.00 8.80 1161 11.97 +18.9 Amarin AMRN ... ... ... 4.60 2.85 1415 3.47 -13.5sAmazon AMZN ... ... ...cc 1526.78 833.50 4496 1512.45 +29.3 AmbacF wt AMBCW ... ... ... 12.78 5.04 5.76 +.3 AmbacFin AMBC ... ... ...dd 23.55 13.17 348 15.15 -5.2 Ambarella AMBA ... ... 24 66.23 40.06 621 48.08 -18.2 Amdocs DOX 1.00f 1.5 18 71.37 60.20 553 65.79 +.5tAmedica rs AMDA ... ... ... 6.94 2.03 24 2.12 -35.2 Amedisys AMED ... ... 42 65.91 45.60 890 59.21 +12.3 AMERCO UHAL 2.50e ... 18 400.99 338.30 152 344.00 -9.0 AmeriHld n AMRH ... ... ... 13.50 1.27 51 2.18 -29.7 AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8 AFMulti ATAX .50 8.1 21 6.25 5.55 111 6.20 +2.5 AmCarM CRMT ... ... 12 51.65 31.40 50 48.70 +9.1 AmAirlines AAL .40 .7 9 59.08 39.21 4344 54.25 +4.3 ACapSenF ACSF 1.16 10.7 5 14.10 10.35 52 10.80 +2.6 AmElTech AETI ... ... ...dd 2.80 1.20 1 1.35 -10.0 AmerNtl AMNB 1.00 2.8 18 43.00 33.80 17 36.10 -5.7 AmNatIns ANAT 3.28 2.8 19 134.03 110.43 47 116.90 -8.8tAmOutBr AOBC ... ... 6 24.49 9.27 3331 9.00 -29.9sAmPubEd APEI ... ... 32 27.40 17.40 347 30.75 +22.8 AmRailcar ARII 1.60 4.3 5 48.42 34.29 70 37.25 -10.5 AmrRvr AMRB .20 1.3 31 16.49 12.97 136 15.30 +.4 ASoft lf AMSWA .44 3.5 24 13.69 9.00 66 12.44 +7.0 AmSupr rs AMSC ... ... ...dd 7.75 2.89 56 4.73 +30.3 AWoodmk AMWD ... ... 29 148.44 78.75 127 128.40 -1.4 AmerisBc ABCB .40 .8 22 56.85 41.05 236 53.15 +10.3 Amerisafe AMSF .88f 1.6 23 67.82 51.20 166 56.00 -9.1 AmrSvFin ASRV .06 1.5 58 4.40 3.65 9 4.05 -2.4 AmSvFn pf ASRVP 2.11 7.7 ... 30.10 26.37 27.39 -5.6 AmesNatl ATLO .92f 3.5 16 33.00 26.25 5 26.55 -4.7 Amgen AMGN 5.28e 2.9 17 201.23 152.16 4465 183.77 +5.7 AmicusTh FOLD ... ... ... 17.40 5.90 4268 13.76 -4.4 AmkorTch AMKR ... ... 9 12.48 8.32 708 10.05 Amphastar AMPH ... ... ... 19.95 12.05 187 18.36 -4.6 AmpOnRt ef IBUY ... ... ... 46.76 28.51 273 45.67 +11.7 AmtechSys ASYS ... ... ... 15.45 5.17 135 7.59 -24.6 Amyris rs AMRS ... ... ...dd 10.71 1.86 401 5.29 +41.1 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Thursday, March 1, 2018

PAGE 54

AnalogDev ADI 1.92f 2.1 28 98.38 74.65 4235 90.15 +1.3 Anlogic ALOG .40 .5 ...dd 89.50 66.00 219 83.50 -.3 Anaptys n ANAB ... ... ... 134.00 18.15 139 122.76 +21.9tAnavex rs AVXL ... ... ...dd 6.49 2.30 257 2.36 -26.7 AnchBcWA ANCB ... ... 21 26.70 23.70 3 24.70 -.4 Andersons ANDE .66 1.9 ...dd 40.85 29.60 138 35.05 +12.5 AndinaAcII ANDA ... ... ... 10.46 9.51 19 10.02 -2.7 AndinaA un ANDAU ... ... ... 16.04 10.20 16.04 +4.4 AndinaII rt ANDAR ... ... ... 1.45 .36 13 1.35 -1.5 AndinaII wt ANDAW ... ... ... 1.90 .15 1.74 -7.4 AngioDyn ANGO ... ... ... 18.85 14.80 200 16.29 -2.0 AnikaTh ANIK ... ... 25 69.81 41.64 139 52.05 -3.5 Ansys ANSS ... ... 51 169.45 104.21 562 159.94 +8.4 AntaresP ATRS ... ... ...dd 4.09 1.58 1183 2.20 +10.6 AntherP rs ANTH ... ... ... 6.24 1.20 1084 2.15 +30.3 Apellis n APLS ... ... ... 25.49 12.45 39 18.33 -15.5 ApogeeE APOG .63f 1.5 16 61.00 40.03 273 43.14 -5.7 ApollEnd rs APEN ... ... ... 14.09 3.55 16 6.58 +17.5tApolloInv AINV .60 11.5 ... 6.82 5.30 799 5.24 -7.4 ApolMed n AMEH ... ... ... 30.00 10.00 26 19.88 -17.2 AppFolio n APPF ... ... ...cc 52.25 22.84 224 40.10 -3.4 Appian A n APPN ... ... ... 43.26 14.60 393 27.04 -14.1sApple Inc AAPL 2.52 1.4 21 180.48 136.28 35322 178.12 +5.3 ApplRecy h ARCI ... ... ...dd 1.75 .52 49 .89 -14.9 AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9 ApldDNA APDN ... ... ...dd 3.45 .90 18 1.45 -8.8 AppGenTc AGTC ... ... 23 8.40 3.25 162 3.85 +6.9 ApldMatl AMAT .80f 1.4 18 60.89 36.10 13115 57.59 +12.7 ApldOptoel AAOI ... ... 8 103.41 26.11 1140 27.93 -26.2 Approach AREX ... ... ...dd 4.21 1.93 329 2.91 -1.7sApptio n APTI ... ... ... 28.81 10.77 881 28.90 +22.9 ApricusB rs APRI ... ... ...dd 3.41 .86 846 .92 -50.0 AptevoTh n APVO ... ... ... 4.85 1.15 106 3.17 -25.2 AptoseB g APTO ... ... 16 3.90 .78 76 2.79 +24.6 AquaMetal h AQMS ... ... ...dd 22.75 1.42 266 2.31 +8.5 AquaB Tc n AQB ... ... ... 15.47 2.25 19 2.44 -30.7 AquinoxPh AQXP ... ... ...dd 18.49 10.02 124 14.49 +23.2 ArQule ARQL ... ... ...dd 1.98 .92 127 1.67 +1.2 Aradigm ARDM ... ... ...dd 7.35 .78 68 1.13 -83.1 AralezPh ARLZ ... ... ...dd 4.21 .95 341 1.75 +23.2tAratanaTh PETX ... ... ...dd 7.67 3.91 307 3.72 -29.3 ArbutusB g ABUS ... ... ...dd 8.25 2.55 105 5.48 +8.4 ArcBest ARCB .32 1.0 15 39.70 16.95 377 33.10 -7.4 ArcadB rsn RKDA ... ... ... 20.00 3.60 57 4.44 -19.3 ArchCap ACGL ... ... 26 102.60 85.35 615 88.24 -2.8 ArchCap pfF ACGLO ... ... ... 25.99 23.67 42 24.19 -4.5 ArchC pfE ACGLP 1.31 5.6 ... 25.25 21.66 40 23.32 -7.2 ArchrkPtrs APLP 1.14 8.6 ...cc 18.34 10.58 94 13.22 +11.0 Arcimoto n FUV ... ... ... 6.35 2.54 10 2.80 -30.2 ArcturusT rs ARCT ... ... ... 15.19 4.78 31 5.60 -29.6 Ardelyx ARDX ... ... ... 15.40 4.05 344 5.38 -18.6 ArenaPh rs ARNA ... ... ...dd 42.74 11.30 575 38.77 +14.1 AresCap ARCC 1.52 9.6 9 17.87 15.03 2801 15.79 +.4 Argenx n ARGX ... ... ... 87.00 17.33 128 76.63 +21.4 ArgoGp42 AGIIL 1.63 6.5 ... 26.25 24.90 31 25.09 -.7 ArgoGpInt AGII 1.08b 1.9 12 69.03 56.15 139 58.25 -5.5 ArgosThr rs ARGS ... ... ... 30.00 1.27 202 1.30 -56.7 ArkRst ARKR 1.00 4.0 92 29.49 21.75 13 24.92 -7.8 Arotech ARTX ... ... ...dd 4.35 2.70 63 3.30 -7.0 ArrayBio ARRY ... ... ...dd 18.60 6.73 2330 17.32 +35.3 ArrisIntl ARRS ... ... 29 30.38 22.60 867 25.50 -.7 ArrowFn AROW 1.00b 3.1 15 38.60 29.81 29 32.25 -5.0 ArrCountR n DWCR ... ... ... 33.04 29.75 31.49 +4.3 ArwDWATc DWAT .09e .7 ...q 12.50 10.51 3 12.03 +3.4 ArrowPhm ARWR ... ... ...dd 6.80 1.42 1537 6.48 +76.1 Arsanis n ASNS ... ... ... 19.73 10.40 21 14.75 +15.6 ArtesRes ARTNA .94 2.8 23 43.22 31.37 13 33.09 -14.2 ArtsWay ARTW .05 1.9 ...dd 4.15 2.00 2 2.60 -12.9 AscenaRtl ASNA ... ... ...dd 5.09 1.65 1142 2.27 -3.4 Ascendis n ASND ... ... ... 63.69 21.95 112 62.19 +55.2 AscentCap ASCMA ... ... ... 17.84 6.22 196 6.80 -40.8 AsiaPWire APWC .10e ... ... 3.10 2.35 3 2.50 -9.1 AspenGp n ASPU ... ... ... 9.61 5.35 31 7.43 -16.7 AspenTech AZPN ... ... 33 84.40 53.51 385 77.28 +16.7 AssembBio ASMB ... ... ...dd 58.68 18.60 131 56.74 +25.4 AstaFundg ASFI 5.30e ... ...cc 11.50 6.15 29 9.80 +30.7 Astec ASTE .40 .7 38 66.66 45.70 200 58.90 +.7 AstroNova ALOT .28 2.1 27 15.65 11.00 15 13.45 -2.9 Astronics ATRO ... ... 45 49.45 23.95 306 38.55 -7.0 Astrotch rs ASTC ... ... ... 8.15 2.24 10 2.87 -14.3 AsureSftw h ASUR ... ... ...dd 17.27 9.47 55 14.25 +.9 AtaraBioth ATRA ... ... ...dd 49.90 11.80 1452 38.53 +112.8 athenahlth ATHN ... ... ...cc 158.66 95.01 250 139.74 +5.0 Athenex n ATNX ... ... ... 20.79 11.21 198 15.84 -.4 Athersys ATHX ... ... ...dd 2.63 1.08 377 1.37 -24.3 AtlAcq n ATAC ... ... ... 15.00 9.75 9.91 +.5 AtlAcq un ATACU ... ... ... 10.36 9.56 10.30 +1.0 AtlAcq rt ATACR ... ... ... .66 .33 0 .54 -10.0 AtlanAmer AAME .02 .6 31 4.10 3.00 5 3.45 +1.5 AtlCapBc n ACBI ... ... 32 19.85 15.20 116 17.30 -1.7 AtlCstFin ACFC ... ... 29 10.90 6.90 16 10.35 +9.8 AtlanticaYd AY .92e 4.7 ... 25.99 19.30 255 19.63 -7.4 Atlanticus ATLC ... ... ... 3.49 2.13 1 2.24 -6.7 AtlasAir AAWW ... ... 7 68.70 45.45 343 60.85 +3.8 AtlasFin AFH ... ... ...dd 21.50 12.15 32 17.55 -14.6 AtlasFin pf AFHBL 1.66 6.5 ... 27.87 24.92 2 25.60 -1.7 Atlassian n TEAM ... ... ...dd 57.47 28.25 1295 54.29 +19.3 Atomera n ATOM ... ... ...dd 7.64 2.45 68 6.13 +41.6 AtossGen rs ATOS ... ... ...dd 1.65 .22 12796 .66 +151.0 AtriCure ATRC ... ... ...dd 25.18 14.88 1007 17.67 -3.1 Atrion ATRI 4.80 .8 33 694.00 459.05 28 588.90 -6.6 Attunity ATTU ... ... ...dd 9.54 6.25 107 7.33 +5.0 aTyrPhm n LIFE ... ... ... 6.50 2.30 44 2.95 -15.7 AubNB AUBN .96f 2.7 16 41.75 32.22 1 36.08 -7.2 Audentes n BOLD ... ... ...dd 41.80 13.90 149 33.69 +7.8 AudCodes AUDC ... ... 22 8.43 5.83 39 7.44 +1.1 AuriniaPh AUPH ... ... ...dd 10.54 3.50 403 5.21 +15.0 AurisMed h EARS ... ... ...dd .97 .24 3545 .26 -56.0 AutoWeb AUTO ... ... 19 14.79 6.63 56 7.06 -21.6 Autodesk ADSK ... ... ...dd 131.10 81.75 2809 117.47 +12.1 AutoData ADP 2.52 2.2 31 125.24 95.50 1580 115.35 -1.6 AvadelPh AVDL ... ... 5 12.30 7.52 1473 8.31 +1.3 AveThera n ATXI ... ... ... 8.58 3.40 9 5.11 +41.2 AVEO Ph h AVEO ... ... ...dd 4.24 .50 984 2.86 +2.5 Avexis n AVXS ... ... ...dd 128.00 55.10 430 123.73 +11.8 AviatNet rs AVNW ... ... ...dd 24.14 12.90 11 16.83 +10.9 AvidBios rs CDMO ... ... ... 5.78 2.24 165 2.46 -36.6 AvidB pfE CDMOP 2.63 10.8 ... 27.00 19.00 24.25 -.6 AvidTech AVID ... ... 96 7.65 3.99 215 4.79 -11.1tAvingr nrs AVGR ... ... ...dd 117.44 1.21 496 1.11 -84.8 AvisBudg CAR ... ... 16 49.41 20.71 1721 45.18 +3.0 AvistaHl un AHPAU ... ... ... 10.51 10.05 10.33 +.3 AvistaHl wt AHPAW ... ... ... .58 .20 .39 +39.3 AvistaHl n AHPA ... ... ... 10.07 9.28 12 9.89 -.3 Aware AWRE ... ... 38 5.40 3.70 8 4.15 -7.8 Axcelis rs ACLS ... ... 7 37.05 14.60 266 24.45 -14.8 AxoGen AXGN ... ... ...dd 31.75 9.55 478 29.20 +3.2sAxonEntpr AAXN ... ... ...cc 29.00 20.57 7915 34.83 +31.4tAxovant n AXON ... ... ...dd 27.98 1.42 708 1.44 -72.7 AxsomeT n AXSM ... ... ...dd 6.45 2.45 216 2.55 -54.5 AytuBioSc n AYTU ... ... ... 6.82 .46 2096 .64 -71.3 AzurRx n AZRX ... ... ... 5.25 2.40 34 2.60 -28.5B -:B Comm BCOM 3.58e ... ... 21.50 12.20 0 18.06 -1.8 BRileyFn RILY .67e 3.4 12 20.35 13.55 50 18.50 +2.2 BRileyF 7.5 RILYL 1.88 7.3 ... 28.96 25.33 7 25.67 -1.3 BRiley27 n RILYZ 1.88 7.4 ... 26.20 24.86 13 25.57 -1.2 BRileyF27 n RILYG ... ... ... 25.90 24.80 2 25.01 -1.5 BCB Bc BCBP .56 3.7 17 17.05 12.05 28 15.30 +5.5 BFC Cp pf BANFP 1.80 6.6 ... 30.47 26.05 27.42 -.4 BGC Ptrs BGCP .72 5.4 ...dd 16.97 10.39 5601 13.22 -12.5 BIO-key n BKYI ... ... ... 3.67 1.20 20 1.83 +3.4 BJsRest BJRI .44 1.0 18 47.55 28.00 568 43.50 +19.5 BldrsAsia ADRA .72e 2.0 ...q 37.70 28.87 1 35.51 +2.8 BldrsDev ADRD .72e 3.1 ...q 25.31 20.56 2 23.22 -1.3 BldrsEmg ADRE .60e 1.3 ...q 48.92 35.26 6 45.27 +5.0 BldrsEur ADRU .78e 3.4 ...q 24.65 19.87 22.67 -1.0 BMC Stock BMCH ... ... 25 25.70 18.20 1000 18.75 -25.9 BOK BOKF 1.80 1.9 18 98.80 73.44 95 94.45 +2.3 BOK 56 n BOKFL 1.34 5.3 ... 26.23 23.39 13 25.49 -.5 BOS Ltd BOSC ... ... ...dd 2.97 1.53 30 2.07 -5.3 BSB Bcp BLMT ... ... 19 32.15 26.65 8 29.00 -.9 Baidu BIDU ... ... 20 274.97 166.00 2671 252.34 +7.7 Balchem BCPC .42f .6 39 89.50 70.23 154 75.25 -6.6 BaldwLy BWINA 1.12f 4.8 53 26.95 21.41 0 23.44 -3.3 BaldLyB BWINB 1.12f 4.9 51 25.40 21.20 20 22.65 -5.4 BallardPw BLDP ... ... ...dd 5.94 1.90 3837 3.74 -15.2 BncFstOK s BANF .84 1.6 19 61.05 42.50 36 53.25 +4.1sBancorp34 n BCTF ... ... ... 15.65 12.50 0 15.76 +6.8 BncpBnk lf TBBK ... ... ...dd 11.28 4.41 282 10.57 +7.0 Bandwith n BAND ... ... 30 28.22 18.05 171 27.45 +18.7 BkCmcCA BOCH .12 1.1 16 12.40 9.54 29 10.80 -6.1 BankMarin BMRC 1.16 1.8 20 77.90 59.05 14 66.15 -2.7 BkMont36 n BMLP 3.50e 7.3 ... 56.76 45.30 47.97 +.5 BkPrince n BPRN ... ... ... 34.95 29.43 9 32.53 -5.3 BankSC BKSC .60 3.2 20 22.00 17.35 1 19.00 -1.6 BkofJames BOTJ .24 1.6 15 16.45 13.87 31 15.10 +1.1 BkOzarks OZRK .76f 1.5 17 56.86 40.15 781 49.89 +3.0 BankFncl BFIN .32 2.0 29 17.00 13.43 59 16.03 +4.5 BankwellF BWFG .48f 1.5 15 38.50 29.90 18 31.30 -8.9 Banner Cp BANR 1.00a 1.8 19 62.75 51.61 419 55.28 +.3 Baozun n BZUN ... ... ...cc 40.65 13.92 1169 35.16 +11.4 BiPTrLBear DLBS ... ... ...q 22.10 13.54 25 20.80 +27.3 BiP10yTBear DTYS ... ... ...q 23.48 13.93 23 22.78 +24.8 BiP2yrTBull DTUL ... ... ...q 65.27 58.33 59.73 -1.3 BiPTrSteep STPP ... ... ...q 35.71 29.80 32.91 +7.0 BiPUrFlat FLAT ... ... ...q 64.99 58.65 1 61.93 +.3 BiP10yTBull DTYL ... ... ...q 77.88 73.11 73.11 -5.2 BiP2yrTBear DTUS ... ... ...q 38.29 29.57 1 38.07 +8.7 BiPTrLBull DLBL ... ... ...q 78.32 63.12 75.08 -4.1 BarIvrsUST TAPR ... ... ...q 29.63 19.30 3 28.50 +29.7 BarHilc n BHAC ... ... ... 12.35 10.20 10.53 +.9 BarHilc rt BHACR ... ... ... .47 .11 0 .37 +131.9 BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4 BarHilc un BHACU ... ... ... 13.00 8.52 10.40 sBarrettB lf BBSI 1.00 1.3 31 73.14 44.52 104 74.29 +15.2 BassettF BSET .44 1.4 18 41.30 24.90 28 32.20 -14.4 BayBncp BYBK ... ... 76 13.10 6.75 4 12.95 +5.9 BeacnRfg BECN ... ... 18 66.48 39.57 844 52.91 -17.0 BearStFin BSF .12 1.2 19 10.37 8.66 41 10.26 +.3 BeasleyB BBGI .18 1.7 3 18.19 8.15 19 10.50 -21.6 BedBath BBBY .60 2.8 6 41.96 19.07 3064 21.44 -2.5 BeiGene n BGNE ... ... ...dd 164.15 34.36 364 143.47 +46.8 BelFuse A BELFA .24 1.5 16 29.90 15.24 1 15.75 -27.8tBelFuseB BELFB .28 1.6 17 33.45 17.30 45 17.30 -31.3 Belleroph n BLPH ... ... ...dd 2.74 .95 66 1.93 -25.2 BellicumP BLCM ... ... ...dd 15.55 5.02 937 6.95 -17.4 BenefBncp BNCL .24a 1.6 32 17.50 14.30 277 15.00 -8.8 Benetfoc BNFT ... ... ...dd 37.10 22.30 100 24.20 -10.4 Benitec wt BNTCW ... ... ... .58 .11 .45 +12.5 BenitecB n BNTC ... ... ... 5.48 1.85 25 2.95 -.3 Beyondsp n BYSI ... ... ... 48.49 16.55 26 20.50 -29.5 Big 5Sprt BGFV .60 9.8 6 17.10 5.05 1419 6.15 -19.1 BigRockP n BRPA ... ... ... 10.93 9.58 0 9.79 +1.1 BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5 BigRock rt BRPAR ... ... ... .74 .29 .41 +10.8 BigRock un BRPAU ... ... ... 11.00 9.99 10.35 +1.1 BioTechne TECH 1.28 .9 46 143.64 98.22 206 141.34 +9.1 BioDlvry lf BDSI ... ... ...cc 3.60 1.55 337 2.25 -23.7 BioLifeSol BLFS ... ... ...dd 7.53 1.93 13 5.17 -13.8 BioLneRx h BLRX ... ... ... 1.34 .80 204 1.00 -8.3 BioanlySys BASI ... ... 15 2.95 1.11 24 1.62 -33.9 Bioblast rs ORPN ... ... ... 5.99 1.81 48 2.69 +17.7 Biocept rs BIOC ... ... ...dd 2.75 .26 9124 .35 -49.6 Biocryst BCRX ... ... ...dd 9.25 3.95 1174 4.97 +1.2 Biofront n BFRA ... ... ... 15.44 11.25 11 14.10 +15.8 Biogen BIIB ... ... 18 370.57 244.28 1715 288.99 -9.3 Biolase BIOL ... ... ...dd 1.52 .28 76 .42 -2.6 BioMarin BMRN ... ... ...dd 100.51 78.50 1094 81.17 -9.0 Biomeri n BMRA ... ... ...dd 9.32 1.93 47 4.54 +21.4 BiondVax n BVXV ... ... ... 10.75 4.60 6 6.00 +11.9 BiondVx wt BVXVW ... ... ... 4.80 .75 1.59 +23.4 BioScrip BIOS ... ... ...dd 3.39 1.35 694 3.16 +8.6 BioSpecif BSTC ... ... 25 58.79 38.05 34 40.50 -6.5 BiostrPh rs BSPM ... ... ...dd 5.97 1.18 70 3.21 +81.4 BioTelem BEAT ... ... ...dd 39.20 23.30 425 32.30 +8.0 Bioverativ BIVV ... ... 81 104.80 48.14 1228 104.68 +94.1 BisnCap n BCAC ... ... ... 9.95 9.67 9.93 +.6 BisnCap wt BCACW ... ... ... .47 .23 .36 BisnCap un BCACU ... ... ... 10.62 10.05 0 10.55 +2.7sBisnCap rt BCACR ... ... ... .47 .25 0 .50 +31.9 BlackBox BBOX .48 24.0 ...dd 11.00 2.00 159 2.00 -43.7 BlRidgAc n BRAC ... ... ... 9.70 9.52 9.69 +.4 BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5 BlRidgAc rt BRACR ... ... ... .35 .22 6 .30 +7.1 BlRidgA un BRACU ... ... ... 10.56 9.97 0 10.30 +1.6sBlackLin n BL ... ... ... 43.48 26.72 653 44.00 +34.1 BlkRkCap BKCC .72 13.1 12 7.88 5.49 391 5.51 -11.6 Blckbaud BLKB .48 .5 75 105.20 71.48 257 102.52 +8.5 BlkhwkNet HAWK ... ... ...cc 47.00 32.60 1071 44.75 +25.5 BlinkCh n BLNK ... ... ... 3.29 2.80 34 2.90 -7.1 BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36f 1.6 21 24.44 16.11 879 23.09 +8.2 Blucora BCOR ... ... ...dd 26.15 15.48 367 23.30 +5.4 BlueBird BLBD ... ... 10 24.10 15.66 93 23.20 +16.6sBlueBPet n BUFF ... ... 46 40.08 21.51 5118 40.04 +22.1 BlueHBcp BHBK .60a 3.0 25 22.05 16.40 127 20.15 +.2 BluebBio BLUE ... ... ...dd 222.03 74.45 432 201.00 +12.9 BlueknEP BKEP .58 11.6 ... 7.35 4.65 84 5.00 -2.0 Bluekn pf BKEPP .72 9.6 ... 8.52 7.28 28 7.45 -4.1 BlueprtM n BPMC ... ... ...dd 93.53 32.43 368 86.56 +14.8 BofI Hld s BOFI ... ... 18 38.91 21.60 383 37.19 +24.4 BofI pf BOFIL 1.56 6.1 ... 28.33 24.25 4 25.42 -1.5sBoingo WIFI ... ... ...dd 26.93 10.46 1072 26.47 +17.6 Bojangles n BOJA ... ... 15 22.35 11.35 507 13.10 +11.0 BonsoElec BNSO ... ... ... 4.10 1.96 5 4.09 +66.9sBookingHl BKNG ... ... 28 2067.99 1612.41 1432 2034.04 +17.1 BorqsTch BRQS ... ... ... 10.50 4.00 2 9.35 +71.6 BosOma n BOMN ... ... ... 35.49 12.15 70 24.98 -22.9 BostPrv BPFH .48f 3.3 16 17.88 13.95 413 14.60 -5.5 BostPrv wt BPFHW ... ... ... 11.66 8.18 8.54 -11.2 BostPrv pf BPFHP 1.74 6.9 ... 26.72 25.07 25.30 -1.3 BttmlnT EPAY ... ... 41 39.50 21.52 365 37.98 +9.5 Boxlight n BOXL ... ... ... 9.17 4.00 4.00 -30.9 Brainstorm BCLI ... ... ...dd 5.18 2.88 59 3.07 -21.7 BravoBrio BBRG ... ... ...dd 5.30 1.65 63 3.35 +34.0 BridgeBcp BDGE .92 2.8 17 37.95 29.80 72 33.20 -5.1 Bridglne rs BLIN ... ... ... 5.10 1.81 5 1.84 -24.2 BridgfdFds BRID ... ... 19 19.95 10.76 1 19.45 +55.0 Brightcove BCOV ... ... ...dd 9.30 5.40 355 6.85 -3.5 BrghtFn n BHF ... ... ... 70.00 52.75 834 54.27 -7.5 BroadcLtd AVGO 7.00f 2.8 ...cc 285.68 208.44 2881 246.46 -4.1 BroadVis BVSN ... ... ...dd 5.95 2.60 5 2.76 -23.5 BrdwyFn h BYFC ... ... 25 2.67 1.54 38 1.96 -16.9 BroadwdE BWEN ... ... 9 9.80 2.20 68 2.22 -18.4 BrkdPrp BPY 1.26 6.3 ... 24.96 19.92 225 20.05 -9.5 BrklneB BRKL .36 2.3 20 17.05 13.60 354 15.85 +1.0 BrooksAuto BRKS .40 1.5 29 34.77 20.48 463 26.71 +12.0 BrukerCp BRKR .16 .5 30 36.53 21.83 357 30.65 -10.7 BrynMawr BMTC .88 2.0 19 46.90 36.80 72 43.55 -1.5 Bsquare BSQR ... ... ...dd 5.84 3.35 16 3.65 -21.5 BldrFstSrc BLDR ... ... 22 23.28 12.14 2371 19.18 -12.0 Burcon g BUR ... ... ...dd 1.78 .40 39 .45 -13.7C -:C&F Fnc CFFI 1.36 2.9 12 65.05 43.13 4 46.35 -20.1 CA Inc CA 1.02 2.9 16 36.56 30.45 3433 35.10 +5.5 CAS Med CASM ... ... ...dd 1.55 .59 7 1.13 +46.8 CASI Phr h CASI ... ... ...dd 4.84 .91 157 3.46 +6.5 CB FnSvcs CBFV .88 2.9 16 31.90 25.10 4 30.10 +.3 CBAK Eng CBAK ... ... ... 2.35 1.20 20 1.35 -8.5 CBOE Glb CBOE 1.08 1.0 45 138.54 77.33 1801 112.01 -10.1 CBTX Inc n CBTX .20 .7 ... 30.87 27.00 37 27.61 -6.9 CCUR Hld CCUR .48 9.0 2 7.10 4.63 6 5.35 -7.1 CDK Globl CDK .60 .9 27 76.04 59.33 2820 68.68 -3.6 CDW Corp CDW .84 1.2 25 76.73 55.80 765 72.93 +5.0 CEVA Inc CEVA ... ... 23 51.80 32.80 130 36.75 -20.4 CH Robins CHRW 1.84 2.0 28 100.18 63.41 1573 93.36 +4.8 CHF Sol rs CHFS ... ... ...dd 97.80 2.87 231 3.15 -9.0 CHS Inc pf CHSCP 2.00 6.6 ... 31.99 28.89 9 30.15 +.1 CHS pfB CHSCO 1.97 6.8 ... 29.86 27.78 23 28.92 +.3 CHS pfB2 CHSCN 1.78 6.5 ... 29.99 26.16 184 27.10 -1.0 CHS pfB3 CHSCM 1.69 6.3 ... 28.99 25.56 18 26.63 +.6 CHS pfB4 CHSCL 1.88 6.7 ... 29.90 27.15 32 28.18 +.1 CIM CmTr CMCT .50a 3.2 42 20.45 13.49 24 15.70 -17.8 CIM CT pfL CMCTP ... ... ... 1.00 CM Finan CMFN 1.00 12.3 6 10.80 7.40 13 8.10 -.6 CM SevSt n CMSS ... ... ... 9.78 9.59 1 9.76 +1.1 CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2 CM SvSt un CMSSU ... ... ... 10.10 9.93 10.01 +.5 CM SevSt rt CMSSR ... ... ... .40 .01 200 .29 -9.4 CME Grp CME 2.80a 1.7 36 169.52 114.82 1608 166.16 +13.8 CNBFnPA CCNE .66 2.5 16 29.76 20.91 36 26.88 +2.4 CPI Crd rs PMTS ... ... ... 25.25 2.45 25 2.55 -30.5 CPS Tech CPSH ... ... 32 2.20 1.02 9 1.62 -2.4 CRA Intl CRAI .68 1.4 32 53.00 31.77 54 49.99 +11.2 CRISPR n CRSP ... ... ... 51.00 13.50 1032 48.46 +106.4 CSG Sys CSGS .84f 1.8 26 48.82 35.48 303 46.68 +6.5 CSI Comp CCLP .75 10.0 ...dd 11.19 4.12 148 7.50 +37.1 CSP Inc CSPI .44 3.7 29 18.89 8.25 9 11.74 -25.8 CSW Ind n CSWI ... ... 32 50.00 34.05 61 45.85 -.2 CSX CSX .88f 1.6 9 60.04 45.41 9899 53.72 -2.3 CTI BioP rs CTIC ... ... ...dd 4.65 2.45 731 4.02 +50.0 CTI Inds CTIB ... ... ... 6.43 3.25 7 5.00 +22.9 CUI Glbl CUI ... ... ...dd 6.70 2.44 56 2.85 +3.6 CVB Fncl CVBF .56 2.4 21 25.49 19.58 433 23.00 -2.4 CVD Eqp CVV ... ... 19 13.50 8.75 3 8.90 -23.4 CabotMicro CCMP .80 .8 45 105.77 68.00 108 101.90 +8.3 Cadence CDNS ... ... 52 46.00 30.35 2615 38.77 -7.3 Cadiz h CDZI ... ... ...dd 16.25 9.65 129 13.85 -2.8 CaesarStne CSTE .29e ... 30 44.00 19.55 271 21.65 -1.6 CaesarsEnt CZR ... ... ...dd 14.50 9.00 6615 12.70 +.4 CafePress PRSS ... ... ...dd 3.50 1.36 20 1.52 -17.6 Cal-Maine CALM 2.49e 5.8 ...dd 50.40 33.40 340 42.60 -4.2 Caladriu rs CLBS ... ... ...dd 7.79 2.63 66 4.77 +35.9 CalaCvHi CHY 1.20 10.3 ...q 12.42 10.60 174 11.70 -1.3 CalaCvOp CHI 1.14 10.3 ...q 11.75 10.01 139 11.02 -1.5 CalaCv&Inc CCD 2.00 10.2 ...q 20.98 18.15 62 19.63 -2.2 CalaGDyIn CHW .84 9.2 ...q 9.87 7.53 201 9.13 +.6 CalaGTR CGO 1.20 8.0 ...q 16.34 11.33 19 14.96 -.6 CalaStrTR CSQ .99 8.2 ...q 12.91 10.83 340 12.04 -.3 CalAmp CAMP ... ... 48 25.45 15.64 202 23.40 +9.2 CalavoGr h CVGW .95f 1.1 40 90.85 48.75 93 85.35 +1.1 Calithera CALA ... ... ...dd 20.05 6.57 474 7.70 -7.8 Callidus CALD ... ... ...dd 36.25 18.38 1230 35.90 +25.3 CalumetSp CLMT ... ... ...dd 9.95 3.40 844 6.60 -14.3 CalvUSInc n CRUSC ... ... ... 100.02 100.02 100.02 Calyxt n CLXT ... ... ... 31.89 9.26 49 18.37 -16.6 CambLrn ABCD 1.36 18.4 24 7.84 4.55 79 7.41 +30.5 CambrBc n CATC 1.92f 2.3 ... 87.65 70.00 2 83.50 +4.6 CamdnN s CAC .92 2.2 16 47.41 37.10 41 42.22 +.2 Camtek h CAMT .14p ... 10 7.96 3.44 31 6.57 +14.9 CdnSolar CSIQ ... ... 16 19.09 10.86 413 15.70 -6.9 CancerGen CGIX ... ... ...dd 5.30 1.55 121 1.70 -8.1 CantbryPk CPHC .24 1.7 22 17.55 10.00 1 14.35 -11.7 CpStarFn n CSTR ... ... ...cc 22.22 16.00 29 19.02 -8.4 CapellaEd CPLA 1.72 2.2 22 99.25 65.15 42 77.70 +.4 CapCtyBk CCBG .28 1.2 29 26.33 17.68 37 24.00 +4.6 CapProd CPLP .32 10.2 13 4.00 2.98 355 3.15 -6.3 CapSwst CSWC 1.16e 6.7 18 17.76 14.85 29 17.20 +3.9tCapitalaF CPTA 1.00 14.1 65 14.65 7.01 167 7.11 -2.3tCapitala22 CPTAL 1.50 6.2 ... 26.15 24.22 9 24.27 -3.7 CapF cv22 CPTAG 1.44 5.9 ... 25.73 24.25 24.46 -1.6 CapFedFn CFFN .34a 2.7 20 15.37 12.36 470 12.49 -6.9 Capricor CAPR ... ... ...dd 4.25 .63 177 1.82 +15.2 CpstnTur rs CPST ... ... ...dd 1.35 .58 1879 .92 +19.1 CarGurus n CARG ... ... ... 36.81 25.85 98 32.28 +7.7 CaraThera CARA ... ... ...dd 28.50 11.11 589 13.98 +14.2 Carbonite CARB ... ... ...cc 30.65 18.20 203 28.15 +12.2 Crdiom grs CRME ... ... ...dd 4.84 1.29 34 1.41 -9.0 CardiovSys CSII ... ... ...dd 33.11 20.58 401 23.78 +.4 Cardlytc n CDLX ... ... ... 20.99 11.10 130 18.19 +36.1 Cardtronic CATM ... ... 8 47.45 15.80 605 22.38 +20.8tCareTrust CTRE .74 5.6 28 19.86 14.29 1834 13.25 -20.9 CareDx h CDNA ... ... ...dd 7.98 .76 153 5.82 -20.7 CareerEd CECO .30f 2.3 ...dd 13.92 7.76 268 13.23 +9.5 CarlyleGp CG 1.41e 6.2 9 25.90 15.45 715 22.85 -.2 CarlGp pfA TCGP 1.47 6.1 ... 25.85 23.31 43 24.15 -4.8 CaroFin s CARO .20 .5 20 42.42 28.14 82 38.81 +4.5 CarolTrBk CART ... ... 33 10.00 6.90 1 9.01 -5.7 Carrizo CRZO ... ... 10 33.30 11.10 7432 14.05 -34.0 CarrolsRst TAST ... ... 19 16.55 9.90 1076 12.85 +5.8 CarverBc lf CARV ... ... 26 7.95 2.01 10 2.60 -10.6sCasaSys n CASA ... ... ... 23.00 13.25 730 22.76 +28.2 CascTher rs CASC ... ... ...dd 10.21 3.18 561 9.97 +169.5 CasellaW CWST ... ... ...dd 27.38 11.48 363 25.42 +10.4 Caseys CASY 1.04 .9 30 128.51 99.76 241 112.31 +.3 CassInfo CASS .96 1.6 30 65.00 53.23 32 58.56 +.6 Catabasis n CATB ... ... ... 3.78 1.09 305 1.72 +15.4 CatalstB rs CBIO ... ... ...dd 37.00 3.11 272 25.30 +85.5 CatalystPh CPRX ... ... ...dd 4.51 1.10 449 3.19 -18.4 Catasys n CATS ... ... ... 5.44 3.30 33 4.86 +29.6 CathayGen CATY .96 2.3 19 45.59 34.00 276 41.06 -2.6 CathGn wt CATYW ... ... ... 24.59 15.85 22.21 -.4 CavcoInd CVCO ... ... 27 176.25 107.05 88 159.10 +4.3 Cavium CAVM ... ... ...dd 90.83 56.96 278 89.04 +6.2 CecoEnv CECE .30 7.3 ... 12.25 4.02 114 4.11 -19.9 Celcuity n CELC ... ... ... 22.73 11.10 2 17.34 -8.5tCelgene CELG ... ... 26 147.17 88.32 27873 87.12 -16.5 Celgene rt CELGZ ... ... ... 1.61 .49 2 .59 -39.7 CelldexTh CLDX ... ... ...dd 3.94 2.20 1186 2.25 -20.8 CellectBio n APOP ... ... ... 13.50 5.82 10 7.21 +3.0 CellectB wt APOPW ... ... ... 4.80 .85 2.41 +14.0 Cellct wt rs CLRBW ... ... ... .44 .10 .10 Celct wtA CLRBZ ... ... ... 1.00 .39 .49 -1.6 Cellectar rs CLRB ... ... ... 3.07 1.06 19 1.18 -13.9 Cellectis n CLLS ... ... ...dd 35.07 19.94 80 31.22 +7.1 CallularBio CBMG ... ... ...dd 22.75 5.05 27 15.35 +36.4 Celsion rs CLSN ... ... ... 6.06 1.24 159 2.14 -20.1 CelsiusH n CELH ... ... ... 7.00 3.42 19 5.34 +1.7 Celyad n CYAD ... ... ... 64.75 20.51 3 39.50 -8.4 Cemtrx wt CETXW ... ... ... 1.00 .20 .27 +3.8 Cemtrex rs CETX .02p ... 8 4.55 2.37 73 2.46 -3.5 Cemtrx pf CETXP .19r ... ... 8.00 4.70 2 5.65 +6.4 CntRsDvA CDEV ... ... ... 22.14 14.10 2575 19.08 -3.6 CntrStBk CSFL .40f 1.5 ... 28.14 21.77 1049 27.24 +5.9 CEurMed CETV ... ... ...dd 5.20 2.75 237 4.45 -4.3 CentrlFedl CFBK ... ... 35 2.75 1.76 13 2.44 -11.3 CentGard lf CENT ... ... 23 42.29 29.08 249 38.63 -.7 CenGrdA lf CENTA ... ... ... 41.34 28.12 299 36.24 -3.9 CntlVyCm CVCY .28f 1.4 15 23.94 17.62 105 19.50 -3.4 CentAl CENX ... ... 31 24.77 11.26 1693 19.05 -3.0 CntyBcMA CNBKA .48 .6 16 89.40 53.35 3 76.80 -1.9 CentCas CNTY ... ... 14 9.85 6.28 182 7.97 -12.7 CeragonN CRNT ... ... ... 3.77 1.64 508 2.87 +44.9 Cerecor n CERC ... ... ...dd 5.74 .34 668 4.66 +45.6 Cerecor wtA CERCW ... ... ... .60 .01 .26 -14.7 Cerner CERN ... ... 32 73.86 54.01 2435 64.16 -4.8 CerusCp CERS ... ... ...dd 5.43 1.93 841 4.28 +26.6 CescaTh rs KOOL ... ... ... 6.44 2.55 3 2.84 -5.4 Chaisma n CHMA ... ... ...dd 2.95 1.25 20 1.55 -8.8 ChampO hrs CSBR ... ... ...dd 4.75 2.19 12 3.47 -10.6 Changyou CYOU ... ... 9 44.55 25.83 307 28.30 -22.3 Chantic rs BURG ... ... ... 6.89 1.81 49 3.77 +43.3 CharlsCol h CTHR ... ... ...dd 1.60 .80 91 1.35 ChartInds GTLS ... ... 36 59.74 32.04 260 55.11 +17.6 ChartCm n CHTR ... ... ...cc 408.83 308.30 1063 341.93 +1.8 CharterFn CHFN .32 1.6 24 21.11 15.81 45 19.85 +13.2 ChkPoint CHKP ... ... 22 119.20 95.03 996 103.89 +.3 CheckCap n CHEK ... ... ... 2.38 .60 15 .72 -17.2 CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6 ChckPnt n CKPT ... ... ... 10.50 3.20 41 4.50 +16.0 Cheesecake CAKE 1.16 2.5 14 67.14 38.34 1190 46.49 -3.5 ChefsWhs CHEF ... ... 54 25.93 11.85 129 22.55 +10.0 Chembio CEMI ... ... ...dd 9.20 5.05 29 7.60 -7.3 ChemFinl CHFC 1.12 2.0 21 59.83 43.61 313 55.19 +3.2 ChemoCntx CCXI ... ... ...dd 10.80 5.42 159 9.72 +63.4 ChemungF CHMG 1.04 2.4 20 56.83 35.94 2 42.72 -11.2 Cherokee h CHKE .20 12.5 ...dd 10.70 1.20 64 1.60 -15.8 ChkSoup n CSSE ... ... ... 13.26 6.79 20 7.80 -13.3 ChildPlace PLCE 1.60 1.1 20 161.65 94.95 283 142.30 -2.1 Chimerix CMRX ... ... ...dd 6.64 4.17 155 4.86 +5.0 ChAdvCns CADC ... ... ...dd 9.75 1.55 18 3.40 -20.9 ChinAutLog CALI ... ... ... 4.69 1.30 20 3.36 +5.0 ChinaAuto CAAS ... ... 7 5.90 4.30 25 4.45 -7.3 ChinaBio CBPO ... ... 18 120.46 72.21 146 80.84 +2.6 ChinCer rs CCCL ... ... ... 4.28 1.25 16 1.74 -27.2 ChiCmCr h CCCR ... ... ... 4.00 .89 61 1.30 -5.8 ChiCustR n CCRC ... ... ... 23.40 10.75 202 12.38 -27.4 ChiFnOnl JRJC ... ... ...dd 4.14 1.32 35 2.40 -10.4 ChinaHGS HGSH ... ... 2 4.48 1.18 45 1.35 +9.6 ChinInfoT h CNIT ... ... ...dd 5.20 .57 171 2.02 +36.5 ChnaIntNt n CIFS ... ... ... 66.10 10.81 104 37.58 -10.4 ChinaJJ h CJJD ... ... ...dd 1.90 1.17 1 1.43 +15.3tChinLend h CLDC .32e 17.8 ... 7.03 2.00 9 1.80 -42.1 ChinaLodg HTHT .64e .4 ...cc 166.19 55.02 270 151.90 +5.2 ChinaNRes CHNR ... ... ... 4.23 1.88 1 2.13 -20.2 ChiRecy rs CREG ... ... ... 9.39 .95 39 2.02 -27.9 ChnaTcF rs CNTF ... ... ... 3.60 1.45 2 2.44 -5.8 ChXDPlas CXDC ... ... 3 5.10 4.20 3 4.35 -5.4 ChiCache lf CCIH ... ... ...dd 4.75 .72 444 1.33 -21.3 ChinaNt rs CNET ... ... ...dd 11.90 .90 148 2.62 +140.4 ChipMOS IMOS 1.97e 11.5 20 21.99 15.25 17 17.13 -2.9 ChromaDx n CDXC ... ... ... 7.24 2.26 426 5.45 -7.3 ChrchllD CHDN 1.52f .6 33 264.65 141.80 104 258.20 +11.0 ChuysHldg CHUY ... ... 27 32.10 18.00 288 27.00 -3.7 CideraTh n CDTX ... ... ...dd 8.80 5.60 134 6.70 -1.5 Cimpress CMPR ... ... ...dd 169.63 78.80 304 162.75 +35.8 CinnFin CINF 2.12f 2.8 21 81.98 68.49 519 74.59 -.5 Cinedigm rs CIDM ... ... ... 3.00 1.11 39 1.25 -16.7sCintas CTAS 1.62f .9 34 171.57 117.21 847 170.66 +9.5 Cirrus CRUS ... ... 15 71.97 39.51 965 44.31 -14.6sCisco CSCO 1.32f 2.9 23 45.61 30.36 26749 44.78 +16.9 CitiTrends CTRN .32 1.4 22 28.12 15.54 88 22.16 -16.3 CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0 CitiusPh n CTXR ... ... ... 5.49 2.56 18 3.44 -9.5 Citiz&Nthn CZNC 1.08f 4.8 18 26.75 22.00 29 22.39 -6.7 CtzCmtyBc CZWI .20f 1.4 18 14.43 12.60 13 13.90 +3.0 CitizFst CZFC .24e 1.0 16 26.38 18.00 1 23.80 -.8 CitizHold CIZN .96 4.4 16 26.00 21.18 1 21.95 -5.0 CitrixSy s CTXS ... ... 25 95.00 73.34 2008 92.00 +4.5 CtyHld CHCO 1.84f 2.7 18 74.90 58.80 71 67.37 -.1 CivistaBcsh CIVB .28 1.2 18 23.76 18.82 33 22.53 +2.4 Civista pf CIVBP 1.63 2.3 ... 74.97 60.51 0 71.38 -3.5 Clarus CLAR ... ... ... 8.00 5.00 137 6.70 -14.6tCleanDsl rs CDTI ... ... ...dd 3.72 1.19 240 1.15 -26.8 CleanEngy CLNE ... ... 8 3.12 1.36 1254 1.39 -31.5 ClearOne CLRO .28 3.4 ...dd 12.40 6.70 1 8.15 -9.0 ClrAllCGr n CACG ... ... ... 30.58 24.37 3 28.84 +3.5 ClrDvStr n YLDE ... ... ... 29.07 25.18 27.93 +1.0 Cleareld CLFD ... ... 27 17.65 11.00 26 13.50 +10.2 ClearsBio n CLSD ... ... ...dd 10.36 5.30 182 6.46 -7.7 ClearSign CLIR ... ... ...dd 4.70 1.75 363 2.25 -37.5 ClearS wt CLIRW ... ... ... 1.84 .48 .75 -25.0 ClemPhr n CMTA ... ... ... 20.15 11.72 103 15.94 -16.0 CleBio hrs CBLI ... ... ...dd 5.55 1.35 35 3.59 -10.5 CliftonBcp CSBK .24a 1.6 ... 17.94 15.20 49 15.42 -9.8 ClovisOnc CLVS ... ... ...dd 99.45 45.42 2268 58.07 -14.6 CoDiagn n CODX ... ... ... 6.85 1.45 70 1.73 -34.5 CoBizFncl COBZ .22 1.2 24 22.01 15.39 144 18.96 -5.2 CoStar CSGP ... ... 95 358.84 197.55 502 342.13 +15.2 CoastwayB CWAY ... ... 59 22.20 16.90 0 21.80 +2.8 CocaBtl COKE 1.00 .5 32 249.54 170.93 59 186.61 -13.3 CodaOct n CODA ... ... ... 6.56 3.80 46 4.64 -2.8sCodexis CDXS ... ... ...dd 9.45 3.85 617 9.55 +14.4 CdrsVlly CVLY .62b 2.4 15 33.46 22.82 16 26.17 -4.9 CoffeeH JVA ... ... ...dd 5.09 3.65 2 4.35 +2.2 CogentC CCOI 2.00f 4.7 ...cc 54.85 35.75 371 42.85 -5.4 Cogentix h CGNT ... ... ... 3.34 1.55 50 3.09 -1.9 Cogint COGT ... ... ... 6.95 2.60 505 2.60 -40.9 Cognex s CGNX .18 .3 40 72.99 38.37 2102 53.71 -12.2 CognizTch CTSH .80f 1.0 25 83.79 57.00 2614 82.02 +15.5 CohBar n CWBR ... ... ... 6.97 4.80 65 6.07 +22.1 Coherent COHR ... ... 30 329.00 179.60 444 209.16 -25.9 CoherusBio CHRS ... ... ...dd 26.55 8.05 564 9.90 +12.5 Cohu COHU .24 1.2 49 26.17 15.55 296 20.03 -8.7 CollPlant n CLGN ... ... ... 8.99 6.61 7.00 -21.8 CllctUnv CLCT .70m 4.5 14 30.82 14.87 296 15.57 -45.6 Collegium n COLL ... ... ...dd 26.77 7.37 571 23.99 +30.0 Colliers CIGI .10 .2 22 69.20 46.35 35 62.85 +4.1 ColonyBk CBAN .20f 1.4 14 14.75 11.10 1 14.13 -3.2 ColBnkg COLB .88 2.1 22 48.06 35.67 480 41.78 -3.8 ColuSprtw COLM .88f 1.2 27 79.21 51.56 206 75.58 +5.1 Colmbus CMCO .16 .5 96 44.55 23.13 209 35.50 -11.2 Comcast s CMCSA .76f 2.1 17 44.00 34.78 68913 36.21 -9.2 CommScpe COMM ... ... 39 42.75 30.95 1086 38.71 +2.3 CmcBMO CBSH .94f 1.6 20 59.95 49.43 401 57.77 +3.5 CmcBc pfB CBSHP 1.50 5.8 ... 27.65 25.00 10 25.71 -2.4 ComHub A CHUBA ... ... 71 24.53 14.94 135 19.82 -9.9 ComHub C CHUBK ... ... 68 22.50 14.85 158 19.05 -7.5 CmclVehcl CVGI ... ... 53 13.90 5.35 211 10.10 -5.5 CommSys JCS .16 4.7 ...dd 4.99 3.18 1 3.41 -4.2 CmtyBkTr ESXB ... ... 22 9.35 6.95 24 8.30 +1.8 CmtyFinCp TCFC .40 1.1 18 40.69 31.05 5 37.26 -2.7 CommuFt n CFBI ... ... ... 15.00 10.95 1 11.50 -.9 CmtyHlt rt CYHHZ ... ... ... .05 .01 319 .01 CmtyTrBc CTBI 1.32 3.0 15 51.90 40.33 48 43.50 -7.6 CmtyWest CWBC .16 1.4 17 12.97 9.55 9 11.50 +8.0 CommVlt CVLT ... ... ... 64.60 48.08 1354 52.05 -.9 Compugn CGEN ... ... ...dd 5.40 2.25 324 4.00 +60.0 CmptrPr CPSI .40 1.3 48 36.15 25.95 89 29.80 -.8 CmpTask CTG .24 3.0 ... 8.36 4.90 142 7.97 +56.3 CmstkH rs CHCI ... ... ... 3.90 1.20 478 1.68 -1.2 Comtech CMTL .40 1.8 33 23.90 10.95 137 22.10 -.1 ConatusPh CNAT ... ... ...dd 9.40 3.88 280 5.20 +12.6 ConcertPh CNCE ... ... ...dd 30.71 9.06 206 21.88 -15.4 ConcrdInt g CXRX .30 47.6 1 2.35 .45 119 .63 -4.1 Conformis n CFMS ... ... ...dd 5.98 1.15 259 1.36 -42.9 ConiferH n CNFR ... ... ...dd 8.20 5.00 1 5.16 -11.0 Conmed CNMD .80 1.3 23 64.99 39.74 260 60.53 +18.8 Conns CONN ... ... ...dd 37.80 7.75 286 32.70 -8.0 ConnectOne CNOB .30 1.0 21 29.75 21.04 168 28.80 +11.8 ConnWtrSv CTWS 1.19 2.3 25 65.04 50.56 61 51.63 -10.1 ConsolCom CNSL 1.55 13.4 ... 24.80 10.83 1706 11.56 -5.2 ConsolWtr CWCO .34f 2.7 34 13.95 10.10 38 12.55 +.3 ConstAlph n CNAC ... ... ... 9.90 9.55 9.82 +.7 ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6 ConstAlp un CNACU ... ... ... 10.50 8.22 1 10.29 +1.1 ConstAl rt CNACR ... ... ... .48 .25 4 .35 +11.6 ConsuPtf CPSS ... ... 5 5.69 3.66 72 3.79 -8.7 ContraFect CFRX ... ... ... 2.50 .80 100 1.69 +67.3 ContraVir CTRV ... ... ...dd 1.96 .23 1282 .25 -30.6 Control4 CTRL ... ... 40 35.99 14.39 461 24.04 -19.2 ConvrgOn n CVON ... ... ... 10.83 8.01 40 8.22 -17.6 ConvrOn wt CVONW ... ... ... .75 .21 .68 Copart s CPRT ... ... 33 50.71 28.89 2294 46.81 +8.4 CorbusPhm CRBP ... ... ...dd 10.50 5.30 426 7.40 +4.2 Corcept CORT ... ... 16 25.96 8.84 1155 15.19 -15.9 CoreMrk s CORE .40f 2.0 23 38.37 19.53 357 20.47 -35.2 Corium CORI ... ... ...dd 13.93 3.44 99 13.00 +35.3 CorOnDem CSOD ... ... ...dd 43.20 33.24 355 41.00 +16.0 Corvel CRVL ... ... 27 61.20 39.60 22 48.95 -7.5 CorvusPh n CRVS ... ... ...dd 22.14 7.42 82 8.19 -20.9 Costco COST 2.00 1.0 30 199.88 150.00 2165 190.90 +2.6 CountrP rs CPAH ... ... ...dd 7.30 1.75 18 3.78 +17.8 CountyBcp ICBK .28f 1.0 16 35.89 22.73 8 26.74 -10.1 CoupaSft n COUP ... ... ... 45.30 22.50 943 44.60 +42.9 Covenant CVTI ... ... 39 30.61 15.86 156 25.82 -10.1 CowenInc s COWN ... ... 39 18.25 11.63 423 14.35 +5.1 Cowen27 n COWNZ 1.84 7.3 ... 26.24 24.76 41 25.26 -1.7 CrackerB CBRL 4.80 3.1 19 179.12 141.75 231 156.10 -1.8 CraftBrew BREW ... ... ...cc 20.10 12.00 53 17.85 -7.0 Cray Inc CRAY ... ... 59 26.65 16.50 395 21.80 -9.9 CreditAcc CACC ... ... 16 377.82 182.50 66 314.69 -2.7 CSVixMd rs TVIZ ... ... ...q 27.20 7.93 8 11.60 +29.3 CSVixSh rs TVIX ... ... ...q 49.00 4.66 41189 8.66 +56.3 CSVixST rs VIIX ... ... ...q 31.30 10.84 164 18.74 +59.1 CSSilvCC SLVO .59e 7.7 ...q 9.33 7.28 16 7.63 -3.4 CSVS3xInSlv DSLV ... ... ...q 34.67 19.64 82 25.83 +9.4 CSVS3xInG DGLD ... ... ...q 57.13 38.12 63 42.26 -3.1 CS VS3xGld UGLD ... ... ...q 12.72 9.19 288 11.29 +1.3 CSVSVixMT VIIZ ... ... ...q 10.32 5.70 1 6.93 +14.3 CSVIVxMT ZIV ... ... ...q 94.42 54.07 131 68.50 -22.7 CrS Crd n USOI 2.06e ... ... 28.62 21.21 26.65 CS VSSilv USLV ... ... ...q 17.40 9.03 1432 10.13 -12.7 Cree Inc CREE ... ... ...dd 40.24 20.50 1065 37.83 +1.9 Cresud CRESY .45e 2.0 ... 23.69 17.31 225 22.43 +1.5 Criteo SA CRTO ... ... 26 56.00 21.00 916 29.99 +15.2 Crocs CROX ... ... ...dd 14.95 5.93 3891 12.24 -3.2sCronosGp n CRON ... ... ... 8.38 7.17 9705 9.17 +20.3 CrssCtryHl CCRN ... ... 29 16.14 11.07 103 12.95 +1.5 CrownCfts CRWS .32 4.9 13 8.70 5.40 6 6.50 +.8 CryoPrt wt CYRXW ... ... ... 6.77 .60 5.17 -5.2 CryoPort rs CYRX ... ... ...dd 10.40 1.96 283 9.06 +5.5 Ctrip.com s CTRP ... ... 61 60.65 42.65 4291 45.98 +4.3 CueBioph n CUE ... ... ... 16.56 11.10 21 15.15 +30.3 CumbldPh CPIX ... ... ...dd 7.96 5.28 15 6.62 -10.1 Curis CRIS ... ... ...dd 3.22 .47 746 .50 -29.3 Cutera CUTR ... ... 58 52.90 18.50 182 45.05 -.7 Cyanotch h CYAN ... ... ...dd 5.78 3.25 9 5.20 +33.0 CybrOpt CYBE ... ... 91 35.10 11.35 70 16.40 +9.3 CyberArk CYBR ... ... 65 55.63 39.34 341 49.51 +19.6 Cyclacel pf CYCCP .60 10.3 ... 8.75 5.11 5.80 -21.6 Cyclacel rs CYCC .15p ... ...dd 10.90 1.47 45 1.53 -12.1 CymaBay CBAY ... ... ...dd 15.49 2.81 1167 14.89 +61.8 CypSemi CY .44 2.5 29 17.97 12.50 4279 17.47 +14.6 Cyren Ltd CYRN ... ... ...dd 2.55 1.35 19 2.25 -10.0 CyrusOne CONE 1.84f 3.7 ...dd 65.73 43.49 1992 49.90 -16.2 CytRx rs CYTR ... ... ... 5.99 1.50 328 1.56 -7.7 Cytokinetic CYTK ... ... ...dd 17.20 7.00 425 7.75 -4.9 CytomX n CTMX ... ... ...dd 30.00 11.57 330 29.71 +40.7 Cytori wt CYTXW ... ... ... .77 .01 .04 +218.2 CytoriTh rs CYTX ... ... ...dd 2.08 .22 442 .35 +14.2 Cytosorbnt CTSO ... ... ... 8.10 3.30 409 7.85 +20.8D -:DBV Tech DBVT ... ... ... 50.57 20.08 310 21.36 -13.2 DFB Hlt un DFBHU ... ... ... 10.05 10.00 0 10.03 +.3 DHX Mda n DHXM .08 ... 33 6.05 2.92 10 3.00 -15.5 DLH Hldgs DLHC ... ... 65 6.83 4.10 28 5.85 -5.0 DMC Globl BOOM .08 .4 ...dd 26.15 11.60 44 21.20 -15.4 DNB Fncl DNBF .28 .8 15 35.85 30.00 9 33.65 -.1 DSP Gp DSPG ... ... ...dd 14.20 9.85 77 12.15 -2.8 DXP Ent DXPE ... ... 30 42.00 24.86 120 29.74 +.6 DailyJourn DJCO ... ... ...cc 250.95 195.00 1 227.01 -1.4 Daktronics DAKT .28 3.1 39 10.86 8.58 197 8.91 -2.4 DareBio rs DARE ... ... ... 35.80 1.20 129 1.27 -41.3 DarioHlth DRIO ... ... ... 4.70 1.32 10 1.39 -13.1 DarioHl wt DRIOW ... ... ... 1.00 .12 .30 +33.2 DasanZ rs DZSI ... ... ...dd 11.75 5.20 48 10.79 +16.5 Daseke n DSKE ... ... ... 14.52 8.76 559 10.06 -29.6 Daseke wt DSKEW ... ... ... 2.08 .88 1.90 -6.9 Data IO DAIO ... ... 19 16.49 4.01 113 8.18 -32.1 Datawatch DWCH ... ... ...dd 12.65 6.90 67 9.35 -1.6 DaveBuster PLAY ... ... 17 73.48 43.62 758 44.77 -18.9 DavidsT g n DTEA ... ... ...dd 7.95 3.25 2 3.65 -6.4 DavSelFn n DFNL ... ... ... 25.62 20.18 20 24.70 +3.1 DavSelEq n DUSA ... ... ... 25.32 19.79 4 23.95 +2.4 DavSelW n DWLD ... ... ... 28.88 20.52 48 27.01 +2.9 DawsonGeo DWSN ... ... ...dd 8.06 3.70 158 5.51 +10.9 Deciphera n DCPH ... ... ... 29.98 15.15 228 25.02 +10.4 DelFriscos DFRG ... ... 37 18.80 11.70 321 16.65 +9.2 DelTaco TACO ... ... 23 15.99 11.58 313 12.60 +4.0 DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1 DelmarPh n DMPI ... ... ... 5.20 .78 574 1.15 +5.5 DeltaTch h DELT ... ... ... 4.70 .91 47 1.16 +9.4 DenaliTh n DNLI ... ... ... 25.79 14.72 289 22.89 +46.4 Dennys DENN ... ... 27 15.70 10.87 435 15.04 +13.6 Dentsply XRAY .35 .6 ...dd 68.98 52.54 2681 56.06 -14.8 Depomed DEPO ... ... ...dd 16.65 4.31 2750 6.87 -14.7 Dermira DERM ... ... ...dd 38.75 21.35 626 25.71 -7.6 DescSys DSGX ... ... 80 31.23 21.00 78 26.45 -6.9 DestMatrn DEST .80 37.7 ...dd 5.43 1.02 20 2.12 -28.6 Dest XL DXLG ... ... ...dd 3.20 1.46 83 2.45 +11.4 Deswell DSWL .28 8.8 ...dd 3.64 1.80 56 3.20 +17.6 Determine DTRM ... ... ...dd 3.93 1.23 7 1.53 -15.0 DexCom DXCM ... ... ...dd 86.32 42.62 1835 56.14 -2.2 DiamHill DHIL 7.00e ... 14 219.90 182.50 12 205.03 -.8 DiambkEn FANG ... ... 25 134.52 82.77 1021 124.64 -1.3 DianaCnt rs DCIX ... ... ...dd 18089.82 1.56 349 1.90 -53.2 DicernaPh DRNA ... ... ...dd 13.92 2.52 375 12.76 +41.3 DifferBr rs DFBG ... ... ...dd 2.45 .70 4 1.09 +14.7 DiffusP hn DFFN ... ... ... 5.06 .59 853 .62 -47.5 DigiIntl DGII ... ... 31 12.95 8.50 123 10.45 +9.4 Digimarc DMRC ... ... ...dd 41.75 24.20 70 25.90 -28.4 Digirad DRAD .22 10.7 ...dd 5.68 1.90 72 2.05 -20.4 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Thursday, March 1, 2018

PAGE 55

DigitalAlly DGLY ... ... ...dd 4.95 1.70 62 2.55 -3.8 DigitlTurb APPS ... ... ...dd 2.56 .77 672 2.25 +25.7 DimeCBc DCOM .56 3.1 19 22.65 17.95 164 18.00 -14.1 Diodes DIOD ... ... 50 35.36 22.06 242 30.10 +5.0 DiscCmA DISCA ... ... 12 30.25 15.99 15720 24.32 +8.7 DiscCmB DISCB ... ... 16 36.10 19.25 31.16 +25.6 DiscCmC DISCK ... ... 12 29.18 14.99 21478 22.98 +8.5tDishNetw h DISH ... ... 19 66.50 42.29 4061 41.69 -12.7 Diversicre DVCR .22 2.5 23 12.25 7.49 4 8.75 -12.6 DivrsRest SAUC ... ... ... 4.12 1.30 30 1.51 -5.6 DixieGrp DXYN ... ... ...dd 5.21 2.90 8 3.10 -19.5 DgssInt A n DOGZ ... ... ... 6.40 3.70 7 4.06 -31.2 DollarTree DLTR ... ... 24 116.65 65.63 3566 102.64 -4.4 DolphnEnt n DLPN ... ... ... 3.95 2.47 1 3.07 -14.7 DolphEnt wt DLPNW ... ... ... .80 .36 .41 -25.5 DonegalA DGICA .56 3.5 28 18.25 14.51 35 15.81 -8.6 DonegalB DGICB .49 3.5 27 17.00 13.35 0 14.01 -8.0 DorchMin DMLP 1.30e 8.3 16 19.10 13.90 34 15.65 +3.0 Dorman DORM ... ... 22 88.50 60.93 352 69.00 +12.9 DovaPh n DOVA ... ... ... 37.00 16.98 121 30.26 +5.1 DragVic n LYL ... ... ... 14.99 3.70 4 3.84 -11.9 DrprOkw n DOTA ... ... ... 9.87 9.71 1 9.80 +.2 DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3 DrprOk rt DOTAR ... ... ... .65 .30 .58 +16.0 DrpOkwd un DOTAU ... ... ... 10.80 10.07 10.80 +2.5 DropCar rs DCAR ... ... ... 13.52 1.85 209 2.21 -45.8 DryShips s DRYS .15e ... 1 2361.80 .98 2299 3.49 -1.1 DuluthH n DLTH ... ... 29 23.42 15.13 153 16.82 -5.8 Dunkin DNKN 1.39f 2.3 25 68.45 50.89 1480 59.89 -7.1 DurectCp DRRX ... ... ...dd 2.17 .75 986 1.22 +32.3 Dynasil DYSL ... ... 8 2.06 1.09 7 1.25 +5.9 Dynatronic DYNT ... ... ...dd 3.75 2.10 2 2.65 -8.1 DynavaxT DVAX ... ... ...dd 24.45 4.00 1316 16.15 -13.6E -:E-Trade ETFC ... ... 24 56.00 32.25 3238 52.23 +5.4 eBay s EBAY ... ... 21 46.99 31.89 8534 42.86 +13.6 eBay56 n EBAYL 1.50 5.7 ... 27.47 25.00 48 26.17 -2.9 EDAP TMS EDAP ... ... ...dd 3.85 2.32 108 2.41 -16.0 eHealth EHTH ... ... ...dd 28.59 10.41 179 16.29 -6.2 EMC Inc s EMCI .84 3.2 15 32.19 25.97 20 26.10 -9.0 ENDRA n NDRA ... ... ... 5.88 2.15 46 3.04 -37.4 ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0 ENGlobal ENG ... ... 3 2.52 .73 6 .78 -10.6 ESSA Bcp ESSA .36 2.5 22 16.80 14.01 8 14.57 -7.0 EtfVidentInt VIDI .28e 1.0 ...q 30.34 23.24 36 28.62 +2.2 EtfVidentEq VUSE .36e 1.1 ...q 35.45 28.61 33 33.06 -1.0 EtfVidUSB VBND .43e .9 ...q 50.58 47.69 17 47.93 -2.6 EtfLonCanc CNCR ... ... ... 29.75 21.09 29 28.65 +20.5 EtfAlpSmC SMCP ... ... ...q 27.10 23.22 0 25.01 -4.2 EtfValidea VALX ... ... ...q 30.40 26.00 0 29.35 +1.2 IsectPsGr ef PMPT ... ... ... 28.26 24.01 0 26.70 -1.9 EV Engy EVEP ... ... ...dd 1.76 .37 293 .63 +22.7 EXFO g EXFO ... ... ...cc 6.15 3.73 8 4.40 +1.1 EagleBncp EGBN ... ... 18 69.80 46.20 151 61.05 +5.4 EagBcMT EBMT .36 1.8 15 21.95 17.35 2 19.90 -5.0 EagleBkS rs EGLE ... ... ...dd 5.92 4.18 195 4.86 +8.5 EaglFnB n EFBI .22p ... ... 19.57 14.50 1 16.00 -1.1 EaglePhm EGRX ... ... 17 97.15 45.05 440 56.14 +5.1 EstWstBcp EWBC .80 1.2 21 69.25 48.07 1110 65.55 +7.8 EastrAcq n EACQ ... ... ... 10.30 9.25 17 10.20 +1.0 EastrAc wt EACQW ... ... ... .97 .22 .73 +22.7 Easterly un EACQU ... ... ... 12.64 9.97 10.10 -5.9 EasternCo EML .44 1.7 35 31.50 18.85 46 25.50 -2.5 EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9 EastsDist n EAST ... ... ... 6.73 3.35 26 5.39 +33.7 EatV StkNx EVSTC ... ... ... 100.03 99.92 99.98 EV GlInBu EVGBC .30e ... ... 100.03 99.90 99.98 EV 5-15Mu EVLMC .14e ... ... 100.06 99.90 99.94 EV DivCrd n OKDCC ... ... ... 100.13 100.11 100.13 Ebix Inc s EBIX .30 .4 27 87.50 52.40 266 83.95 +5.9 Echelon rs ELON ... ... ...dd 7.20 4.26 1 4.72 -14.8 EchoGLog ECHO ... ... ...cc 32.95 13.00 552 26.45 -5.5 EchoStar SATS ... ... 14 62.50 51.54 282 58.02 -3.1 Eco-StimE ESES ... ... ...dd 1.97 .85 12 1.26 EcologyEn EEI .40 3.6 ...dd 13.06 9.75 5 11.25 +7.1 EdgeTher n EDGE ... ... ...dd 16.20 7.30 149 15.05 +60.6 Edgewater EDGW ... ... ...dd 7.98 5.58 3 6.18 -1.0 EditasM n EDIT ... ... ...dd 41.60 13.12 866 36.64 +19.2 EducDevel EDUC .36 1.9 33 22.95 6.25 20 19.35 +2.1 eGain EGAN ... ... ...dd 8.00 1.30 192 7.75 +47.6 EgaletCp EGLT ... ... ...dd 5.60 .67 550 .76 -24.4 EigerBio rs EIGR ... ... ...dd 16.20 6.10 69 9.25 -33.7 8Point3E n CAFD 1.12f 9.2 13 15.92 11.51 75 12.15 -20.1 EksoBio n EKSO ... ... ...dd 4.77 .99 196 1.53 -28.2 ElPolLoc h LOCO ... ... 44 14.85 9.05 774 9.75 -1.5 ElbitIm rs EMITF ... ... ... 3.65 2.12 2 2.80 -1.4 ElbitSys ESLT 1.76 1.2 24 153.13 110.12 23 144.01 +8.0 EldorRsts ERI ... ... 44 35.30 15.90 651 34.10 +2.9 ElectSci ESIO ... ... 30 27.72 6.17 802 17.93 -16.3 ElectroSen ELSE ... ... 12 5.24 2.96 2 4.00 -1.2 ElectArts EA ... ... 27 131.01 86.09 3361 123.70 +17.7 EFII lf EFII ... ... ... 51.15 25.28 541 27.39 -7.2 ElectrAc n ELEC ... ... ... 10.38 9.92 10.38 +.6 ElectAc wt ELECW ... ... ... .67 .14 .39 -3.7 ElctmAc un ELECU ... ... ... 10.80 8.36 10.70 +.9 ElevenBio EBIO ... ... ...dd 2.54 .62 764 .95 +17.1 ElkCmRt ef DWAC ... ... ... 26.45 23.37 25.86 +1.1 ElmiraSB ESBK .92 4.5 17 21.75 18.90 2 20.25 -1.0 EltekLtd rs ELTK ... ... ... 8.95 2.65 31 3.46 -15.2 EmclaireF EMCF 1.12f 3.4 17 33.98 26.50 1 32.90 +8.4 Emcore EMKR 1.50e ... 23 12.20 4.90 171 5.30 -17.8sEmmisC rs EMMS ... ... 1 4.19 2.14 21 4.17 +18.5 EmpirRst rs NYNY ... ... ...dd 30.98 20.45 5 23.20 -14.1 EnantaPh ENTA ... ... 89 95.91 27.24 221 78.62 +34.0 EncoreCap ECPG ... ... 12 52.00 28.95 371 42.80 +1.7sEncorW WIRE .08 .2 16 54.85 37.30 125 52.40 +7.7 Endo Intl ENDP ... ... ...dd 14.45 5.77 11137 6.31 -18.6 Endocyte ECYT ... ... ...dd 6.55 1.17 22731 5.93 +38.6 Endologix ELGX ... ... ...dd 7.66 3.75 423 4.02 -24.9 EndurIntl EIGI ... ... ...dd 9.50 6.20 322 7.30 -13.1 Energous WATT ... ... ...dd 33.50 6.91 951 22.05 +13.4 EngyFocus EFOI ... ... ...dd 3.76 1.51 3 2.56 +4.5 EnrgyRec ERII ... ... 98 11.30 6.13 541 6.86 -21.6 EnrgyXXi n EXXI ... ... ... 35.96 4.74 445 5.25 -8.5 Enphase ENPH ... ... ...dd 3.45 .65 4833 3.32 +37.8 EnsignGp s ENSG .18f .7 31 28.17 16.50 269 26.70 +20.3 EnstarGp ESGR ... ... 12 237.30 180.50 40 198.00 -1.4 EntegraFn ENFC ... ... 31 30.70 22.00 11 28.10 -3.9 Entegris ENTG .28 .8 34 35.35 20.85 695 33.20 +9.0 Entellus n ENTL ... ... ...dd 25.58 11.47 24.00 -1.6 EntBcpMA EBTC .58f 1.9 17 38.25 29.02 10 31.19 -8.4 EntFinSv EFSC .44 .9 19 49.68 36.65 168 46.85 +3.8 Epizyme EPZM ... ... ...dd 20.45 9.30 396 17.70 +41.0 ePlus s PLUS ... ... 20 97.75 62.75 63 76.55 +1.8 Equinix EQIX 8.00 2.0 ...cc 495.35 361.90 600 392.10 -13.5 EquitFin n EQFN .20p ... ... 10.95 9.90 4 10.65 -2.3 EqtyBcsh n EQBK ... ... 27 37.92 29.13 69 36.94 +4.3 Ericsson ERIC .13e 2.0 ... 7.47 5.52 6613 6.62 -.9 ErieInd ERIE 3.36 2.9 31 129.73 106.63 72 115.67 -5.1 ErytechP n ERYP ... ... ... 30.56 17.50 0 20.74 -5.8 Escalade ESCA .50f 4.1 12 14.38 11.31 14 12.15 -1.2 Esperion ESPR ... ... ...dd 82.68 20.39 466 80.41 +22.1 EsqFnHld n ESQ ... ... ... 25.92 14.51 19 23.00 +16.5 EssaPhm g EPIX ... ... ...dd 3.59 .15 8 .18 -16.4tEssendant ESND .56 7.1 15 22.52 7.99 405 7.94 -14.3 EstreAm n ESTR ... ... ... 11.01 8.39 8 10.17 +17.7 EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3sEtsy n ETSY ... ... 37 22.34 9.41 15427 25.31 +23.8 EuroTech CLWT ... ... ... 5.65 2.55 33 2.85 -13.9 Euronet EEFT ... ... 19 101.07 76.26 739 84.87 +.7 Euroseas rs ESEA ... ... ... 2.73 1.13 15 1.88 +10.4 Ever-Glory EVK ... ... 7 3.24 1.96 1 2.80 +19.1 Everbrdg n EVBG ... ... ...dd 34.75 16.63 265 31.91 +7.4 EvrspnTc n MRAM ... ... ...dd 25.39 6.40 73 7.69 +2.5 EvineLive EVLV ... ... ...dd 1.62 .89 225 1.13 -19.3 EvofemBio EVFM ... ... ...dd 12.56 .30 7 7.07 +262.6 Evogene EVGN ... ... ...dd 5.75 2.66 7 3.89 +26.7 EvokePhm EVOK ... ... ...dd 4.09 1.85 62 1.95 -13.7 Evolus n EOLS ... ... ... 12.97 9.60 108 12.09 +5.1 EvolvgSys EVOL .44 8.1 15 5.85 4.00 5 5.45 +16.0 ExOne XONE ... ... ...dd 14.43 6.72 85 8.36 -.5 ExactSci h EXAS ... ... ...dd 63.60 19.91 2231 44.63 -15.1 ExTWStFor FLAG .58e 1.4 ...q 44.99 35.84 5 42.35 -.7 ExTrRobo ROBO .07e .2 ...q 46.20 31.22 488 42.62 +3.1 ExelaTch n XELA ... ... ... 10.09 4.37 28 5.76 +11.8 Exelixis EXEL ... ... 53 32.50 18.03 4459 25.80 -15.1 ExlSvcHld EXLS ... ... 41 64.34 44.61 277 57.02 -5.5 Expedia EXPE 1.20 1.1 42 161.00 98.52 2164 105.17 -12.2 ExpdIntl EXPD .84 1.3 24 67.63 51.96 1136 64.96 +.4sExponent s EXPO 1.04f 1.3 38 79.30 56.95 91 77.75 +9.4 ExpScripts ESRX ... ... 10 83.49 55.80 6916 75.45 +1.1 ExtrOilGs n XOG ... ... ... 19.03 11.31 2263 12.08 -15.6 ExtrmNet EXTR ... ... ...dd 15.55 6.00 1549 11.41 -8.9 EyegatePh EYEG ... ... ... 3.10 .50 62 .57 -46.7 Eyegate wt EYEGW ... ... ... .42 .06 .18 +20.0 Eyenovia n EYEN ... ... ... 10.74 7.32 7 9.40 -5.2 Ezcorp EZPW ... ... 19 13.75 7.55 364 13.00 +6.6F -:F5 Netwks FFIV ... ... 20 153.08 114.63 853 148.52 +13.2 FAT Br n FAT .12p ... ... 13.99 7.52 15 8.00 -10.3 FC GlbRlty FCRE ... ... ... 1.55 .70 6 .92 +1.1tFFBW n FFBW ... ... ... 12.50 10.75 5 10.65 -3.4 FLIR Sys FLIR .64f 1.3 29 52.88 33.95 1465 49.10 +5.3 FNB Bnc s FNBG .52 1.5 ... 38.94 25.52 7 35.74 -2.1 FRP Hldgs FRPH ... ... 17 55.05 35.80 33 52.25 +18.1 FS Bncp FSBW .44 .8 13 59.81 35.80 7 54.30 -.5 FSB Bcp n FSBC ... ... ... 18.23 14.15 16.56 -2.6 FTD Cos FTD ... ... ...dd 24.85 5.51 216 6.02 -16.3 Facebook FB ... ... 33 195.32 134.75 18613 178.32 +1.1 FDaves DAVE ... ... ...dd 9.65 3.38 15 6.75 +3.1sFanhua FANH .14e .4 57 33.60 6.79 169 33.40 +54.5 FarmerBrs FARM ... ... ...dd 37.35 28.75 115 31.20 -3.0 FarmMer s FMAO .52 1.4 16 44.00 24.00 7 37.00 -9.3 FarmCB FFKT .50 1.4 15 44.30 36.05 17 36.40 -5.5 FarmersNB FMNB .28f 2.1 16 15.95 12.65 59 13.50 -8.5 FaroTech FARO ... ... ...dd 62.20 31.90 80 59.35 +26.3 Fastenal FAST 1.48f 2.7 28 57.81 39.79 1746 54.72 +.1 FateThera FATE ... ... ...dd 12.45 2.52 688 11.26 +84.3 Fauquier FBSS .48 2.2 43 22.25 17.24 1 21.75 -.7 FedlStAc n FSAC ... ... ... 9.80 9.65 4 9.72 +.1 FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3 FedlStA un FSACU ... ... ... 10.50 9.53 18 10.25 FedNatHld FNHC .32 2.1 ...dd 21.19 9.78 59 15.45 -6.8 FenncPhr n FENC ... ... ... 13.95 7.55 64 9.23 -7.9 Ferrogl n GSM .16 1.0 ... 17.61 8.54 787 16.16 -.2tFibrocll rs FCSC ... ... ...dd 4.64 .53 965 .56 -13.3 FibroGen FGEN ... ... ...dd 63.00 22.75 1360 55.10 +16.2 FidD&D n FDBC .96 1.9 ... 52.00 33.09 1 49.37 +19.5 FidNasdIdx ONEQ 2.29e .8 ...q 294.51 227.00 38 285.59 +5.3 FidelSo LION .48 2.1 17 24.96 20.08 90 22.51 +3.3tFidusInvst FDUS 1.56a 12.1 8q 18.21 12.95 141 12.88 -15.2 FidsInv23 n FDUSL 1.47 5.8 ... 28.00 24.85 10 25.45 +1.8 FiestaRst FRGI ... ... ...dd 26.35 15.50 898 17.00 -10.5 FifthThird FITB .64 1.9 12 34.09 23.20 6496 33.05 +8.9 FifthT pf FITBI 1.66 5.8 ... 30.90 27.00 38 28.61 +.4 51job JOBS ... ... 99 71.77 31.25 167 65.47 +7.6 FinTcII n FNTE ... ... ... 11.76 9.70 2 9.95 +.3 FinTcII wt FNTEW ... ... ... 1.95 .54 1.25 -9.4 FinTcII un FNTEU ... ... ... 12.10 10.06 1 10.54 +.4 FinclEngin FNGN .32f 1.0 42 45.75 24.45 680 33.50 +10.6 FnclInst FISI .84 2.7 15 35.40 25.65 191 30.70 -1.3 Finisar FNSR ... ... 8 35.25 16.64 2902 18.00 -11.5 FinLine FINL .46f 4.3 24 17.30 6.90 1211 10.62 -26.9 FinjanH FNJN ... ... 7 4.06 1.39 886 2.86 +32.4 FireEye FEYE ... ... ...dd 18.00 10.35 3139 16.59 +16.8 FstBcpME FNLC .96 3.6 15 32.33 25.00 28 26.96 -1.0 FtBcpNC FBNC .32 .9 20 41.76 27.50 125 34.63 -1.9 FstBcMiss FBMS .20f .6 20 35.10 26.05 24 31.75 -7.2 FstBkNJ FRBA .12f .9 31 14.95 10.60 36 13.85 FstBusey rs BUSE .80f 2.7 20 32.88 27.33 123 29.65 -1.0 FBusnFn s FBIZ .56f 2.3 18 28.43 20.57 20 24.05 +8.7 FrstCap FCAP .92f 2.5 18 38.00 29.81 0 37.33 +1.6 FCtzBA FCNCA 1.40 .3 20 459.27 319.40 25 407.10 +1.0 FCmtyBsh FCBC .72a 2.7 17 32.24 23.23 34 27.15 -5.5 FCmtyCp FCCO .40f 1.9 21 24.87 18.50 7 21.35 -5.5 FtConnBcp FBNK .64f 2.6 19 28.50 23.15 33 25.05 -4.2 1stCnstBn FCCY .24 1.2 17 20.05 16.15 8 19.50 +6.6 FstDeFn FDEF 1.20f 2.3 17 56.91 46.71 27 53.21 +2.4 FFnclOH FFBC .76f 2.8 18 29.50 22.80 377 27.20 +3.2 FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7 FstFnBksh FFIN .76 1.7 27 48.85 36.85 160 46.00 +2.1 FstFnIN THFF 1.02f 2.4 18 52.35 39.55 29 42.90 -5.4 FstFnNwst FFNW .28 1.8 18 20.97 13.13 16 15.82 +2.0 FstFound s FFWM ... ... 23 19.84 14.67 218 18.26 -1.5 FstGtyBc n FGBI .64b 2.6 ... 29.50 20.11 10 25.07 +.3 FsHawaii n FHB .96f 3.5 ... 32.40 26.30 345 27.79 -4.8 FIntntBcp INBK .24 .6 16 42.40 25.48 42 37.85 -.8 FIntBc26 n INBKL 1.50 5.9 ... 27.86 24.67 25.50 -3.8 FstIntBc A FIBK 1.12f 2.8 19 45.35 33.33 302 39.50 -1.4 FstMerch FRME .72 1.7 19 45.42 36.73 187 41.33 -1.7 FstMidIll FMBH .68f 2.0 16 42.03 31.05 19 34.14 -11.4 FMidBc FMBI .44f 1.8 20 26.48 20.50 692 24.22 +.9 FstNwBc n FNWB ... ... 55 18.35 15.00 44 16.00 -1.8sFstSavFin FSFG .60f .9 17 67.29 47.50 1 67.00 +17.5 FstSolar FSLR ... ... 66 76.61 25.56 1477 62.85 -6.9 1stSource SRCE .88f 1.8 19 54.00 43.58 62 49.32 -.3 FTNDXTc QTEC .61e .8 ...q 79.10 58.46 198 77.35 +7.5 FtTr AbsRet FAAR ... ... ... 34.79 27.00 3 28.95 -1.3 FT RisDv n SDVY ... ... ... 22.04 19.62 0 21.16 +.7 FT AsiaPc FPA .99e 2.7 ...q 38.10 29.74 17 36.61 +2.5 FT Europe FEP .79e 2.0 ...q 42.49 30.40 293 39.46 +1.0 FT LatAm FLN .43e 1.9 ...q 23.27 17.73 21 22.26 +9.0 FT Brazil FBZ .41e 2.4 ...q 18.24 12.96 3 17.27 +11.3 FT China FCA .69e 2.2 ...q 34.79 21.00 6 31.31 +5.4 FT Japan FJP .41e .7 ...q 63.38 49.50 30 59.44 -.8 FT SKorea FKO .24e .8 ...q 32.08 23.43 1 29.78 +.8 FT DevMkt FDT .78e 1.2 ...q 67.22 50.32 110 63.14 +1.2 FT EmMkt FEM .68e 2.3 ...q 31.32 21.90 172 29.33 +5.1 FT Germny FGM .41e .8 ...q 55.51 37.94 77 50.13 -2.1 FT Canada FCAN .62e 2.4 ...q 27.35 22.06 25.48 -3.9 FT UK FKU .94e 2.3 ...q 42.89 33.52 2 40.36 +1.2 FT Switzld FSZ .39e .7 ...q 56.74 43.04 7 53.06 +.6 FT HKong FHK 1.01e 2.4 ...q 46.25 34.80 1 42.82 +.9 FT Taiwan FTW 1.25e 3.3 ...q 38.35 33.21 37.86 +5.6 FT EmMSC FEMS 1.06e 2.4 ...q 47.47 34.39 225 44.56 +2.8 FTDvMkSC FDTS .76e 1.7 ...q 48.51 35.11 1 44.37 -.1 FT EurzAlp FEUZ .35e .8 ...q 48.43 33.51 10 44.57 +1.5 FstT BICK BICK .35e 1.1 ...q 33.60 23.42 12 31.54 +4.5 FtTrInOp n FCEF .36 1.7 ... 23.93 20.04 2 21.67 -1.7 FtTrMun n MCEF ... ... ... 19.39 17.82 0 17.86 -4.7 FtTrOpp n FIXD ... ... ... 52.92 49.24 29 49.44 -2.6 FTNsdGrid GRID .41e .8 ...q 53.73 40.05 2 50.61 -.7 FTMltAInc MDIV 1.37e 7.6 ...q 19.82 17.96 100 18.09 -4.8 FTNsqTDv TDIV .71e 1.9 ...q 37.74 30.93 43 36.85 +4.7 FTLwDOpp LMBS 1.53 3.0 ...q 52.32 51.29 210 51.41 -.4 FTIntlMltA YDIV .80e 4.4 ...q 19.83 16.72 1 18.29 -1.8 FT BuyInc FTHI .96 4.3 ...q 24.00 20.91 6 22.53 -3.4 FT StratInc FDIV 1.92 3.9 ... 53.07 46.89 14 49.58 -3.0 FT HdgBuy FTLB .66 3.0 ...q 23.65 20.74 2 22.24 -3.5 FTEnhSht FTSM .29e .5 ...q 60.09 59.92 277 60.00 FT RisDiv RDVY .38e 1.2 ...q 32.00 25.72 169 30.77 +3.0 FT SSICv FCVT ... ... ...q 32.38 26.43 27 29.08 +1.5 FT DWF5 FV .18e .6 ...q 30.05 23.49 155 29.35 +6.5 FT AmIndR AIRR .06e .2 ...q 28.40 22.38 18 25.93 -5.4 FT US Eq RNDV ... ... ... 23.04 19.30 21.82 +.6 FT SmCap RNSC ... ... ... 22.89 19.03 21.04 -2.2 FT MdCap RNMC ... ... ... 22.75 19.19 21.52 -.8 FT LgCap RNLC ... ... ... 23.11 19.67 22.10 +1.5 FT DevInt RNDM ... ... ... 55.12 48.94 51.93 -.5 FTNsTrn ef FTXR ... ... ... 27.65 22.24 0 25.50 -1.7 FT QualInc QINC 1.07e 4.4 ...q 26.90 23.03 6 24.19 -5.1 FTNsSem ef FTXL ... ... ... 33.17 23.87 3 32.75 +8.1 FsTrNsRt ef FTXD ... ... ... 23.93 18.70 2 22.33 +4.1 FTNasPh ef FTXH ... ... ... 23.57 19.06 2 21.60 +.9 FTNsOil ef FTXN ... ... ... 22.50 16.85 0 19.40 -8.2 FTNaFood ef FTXG ... ... ... 21.28 19.39 0 20.08 -3.4 FTNsBk ef FTXO ... ... ... 32.16 24.57 93 31.06 +5.8 FTDorW n FVC ... ... ... 28.00 21.88 70 27.38 +6.6 FT DWInt IFV .19e .8 ...q 24.24 18.62 135 22.49 +1.1 FTEMCur FEMB 1.94e 4.5 ...q 48.17 39.91 6 42.95 +1.9 FT MunHI n EMHI ... ... ... 53.47 49.45 2 49.93 -1.1 FT RivAsia RFAP .32e ... ... 64.93 53.74 6 61.37 +1.3 FT RivDev RFDI .70e ... ... 68.99 54.15 72 64.57 +.8 FT RvfrDyE RFEM ... ... ... 79.04 57.81 7 74.09 +5.2 FT RivEur RFEU .82e ... ... 70.58 53.73 7 65.59 +.4 FT CA Mun FCAL ... ... ... 51.90 48.91 8 49.91 -3.2 FTCapStrn FTCS .55e 1.1 ...q 54.95 43.11 98 52.12 +2.2 FTN100ExT QQXT .16e .3 ...q 52.82 43.79 4 50.04 +2.9 FsTrGrEn QCLN .11e .6 ...q 21.73 16.11 10 19.85 -2.2 FTrTUSAlp TUSA .23e .7 ...q 34.93 28.47 3 33.46 +1.1 FstTrDrcy ef DWPP ... ... ... 30.68 25.63 3 28.94 +.6 FTCloudC SKYY .09e .2 ...q 50.08 37.73 133 49.28 +7.4 FTNdqAuto CARZ .61e 1.4 ...q 45.00 34.43 1 42.73 +1.2 FT GblAg rs FTAG ... ... ...q 29.98 23.99 28.06 -.3 FT GblNRs FTRI .40e 3.2 ...q 13.15 10.87 1 12.58 +1.6 FT Cybersc CIBR ... ... ...q 25.37 20.59 243 24.90 +7.7 FTIntlIPO FPXI .37e 1.0 ...q 39.87 27.40 17 37.28 +5.3 FTSenLoan FTSL 1.92 4.0 ...q 48.73 47.95 102 48.17 +.3 FTTactHY HYLS 2.88 6.0 ...q 49.76 47.63 173 47.98 -1.2 FT GlbCmd FTGC ... ... ...q 21.28 18.97 31 20.76 +.2 FT MgdMu FMB 1.38 2.6 ...q 54.43 51.14 17 52.50 -1.9 FTNDXEq QQEW .33e .5 ...q 63.15 50.59 26 60.38 +4.2 FT NsdABA QABA .54e 1.0 ...q 55.79 45.86 23 52.92 +1.0 FTSmartph FONE .27e .5 ...q 55.21 44.00 3 53.38 +2.3 FstUSBcsh FUSB .08 .7 35 14.38 10.38 0 11.57 -9.6 FstUtdCp FUNC ... ... 19 18.30 13.00 1 17.25 -.9 First LI s FLIC .60 2.2 11 33.50 25.60 84 27.25 -4.4 FsthdTech SVVC ... ... ...q 11.16 7.29 24 9.73 +8.6 FstSvc n FSV .54f .8 37 74.49 54.80 42 69.59 -.5 Fiserv FISV ... ... 34 147.43 113.29 1418 143.39 +9.3 FiveBelow FIVE ... ... 46 73.55 37.21 544 66.85 +.8 FivePrime FPRX ... ... ...dd 48.87 17.01 1342 21.26 -3.0 FiveStar FVE ... ... ...dd 2.45 1.30 63 1.45 -3.3 Five9 FIVN ... ... ...dd 32.00 15.80 614 30.36 +22.0 Flex Ltd FLEX ... ... 21 19.71 14.70 4385 18.10 +.6 FlexPhm n FLKS ... ... ...dd 5.93 2.68 32 4.10 +17.5 FlxGlbImp ESGG ... ... ... 101.95 82.34 0 96.45 +1.5 FlxUS Imp ESG ... ... ... 70.00 55.16 0 64.87 +2.0 FlxRAstAlo ASET ... ... ... 29.37 25.73 4 27.26 -5.2 FlxUSQLgC QLC ... ... ...q 35.78 28.72 3 34.06 +2.2 FlxUSLgCp LKOR .41e ... ...q 55.13 44.54 2 51.74 -5.6 FlxUSCpBd SKOR 1.24 2.5 ... 51.61 49.36 2 49.49 -2.8 FlxDisDur MBSD .62e 2.7 ...q 24.42 23.20 1 23.33 -1.0tFlexSh n FPAY ... ... ... 6.56 2.71 5 2.96 -22.0 FlexionTh FLXN ... ... ... 32.25 16.51 750 25.36 +1.3 Flexstl FLXS .88 2.3 ... 57.79 37.52 34 38.86 -16.9 Fluidigm FLDM ... ... ...dd 8.38 2.52 146 6.77 +14.9 FlushFn FFIC .80f 3.0 19 31.69 24.27 145 26.70 -2.9 Foamix FOMX ... ... ... 10.21 4.03 66 5.95 -1.0 FogoChao n FOGO ... ... 21 17.05 10.30 468 15.60 +34.5 Fonar FONR ... ... 9 33.90 17.20 26 24.70 +1.4 ForeScTc n FSCT ... ... ... 35.00 21.56 66 29.78 -6.6 ForshtAut n FRSX ... ... ... 11.70 3.54 6 3.97 -1.4 FormFac FORM ... ... 22 18.65 10.45 585 13.10 -16.3 FormulaSy FORTY .34e .9 ... 45.65 34.62 38.00 -6.3 ForrestR FORR .80f 2.0 39 47.75 36.06 49 40.50 -8.4 Forterra n FRTA ... ... ...dd 20.60 3.02 259 7.09 -36.1sFortinet FTNT ... ... ...cc 50.87 35.44 1703 50.47 +15.5 FortressBio FBIO ... ... ...dd 5.13 2.91 311 4.26 +6.8 FortB pfA FBIOP 2.34 10.3 ... 24.80 20.01 2 22.74 ForwrdA FWRD .60 1.1 25 64.80 45.86 309 54.00 -6.0 Forward h FORD ... ... 26 4.45 1.02 97 1.57 +27.6 ForwdPh FWP 23.12e ... ... 9.70 2.70 11 2.82 -23.4 Fossil Grp FOSL ... ... ...dd 19.51 5.50 1843 13.38 +72.2sFoster FSTR .16 .6 ...dd 30.10 11.80 96 26.15 -3.7sFndtnMed FMI ... ... ...dd 82.60 22.90 330 82.75 +21.3 FoxFactory FOXF ... ... 34 46.80 25.74 477 37.55 -3.3 Francesca FRAN ... ... 5 17.54 5.14 1388 5.21 -28.7 FrankElec FELE .43 1.1 23 47.20 36.00 188 39.15 -14.7 FredsInc FRED .24 7.2 ...dd 19.14 2.85 866 3.33 -17.8 FrghtCar lf RAIL .36 2.4 ...dd 20.46 12.07 185 14.79 -13.4 FreqElec FEIM ... ... ...dd 11.50 7.53 2 9.24 -1.3 Freshpet FRPT ... ... ...dd 20.50 9.25 225 20.00 +5.5 Fronteo FTEO ... ... ... 15.00 9.06 13.36 +6.8 FrontC pf FTRPR 11.13 87.8 ... 53.04 9.55 2403 12.67 +17.1 Frontr rs FTR 2.40 34.1 ... 50.85 6.08 18848 7.03 +4.0 FuelTech FTEK ... ... ...dd 1.24 .71 26 1.09 -2.7 FuelCell rs FCEL ... ... ...dd 2.49 .80 653 1.65 -2.9 FulgentG n FLGT ... ... ... 11.80 2.73 10 4.79 +9.4 FulingGbl n FORK ... ... ... 6.00 2.65 56 4.30 +8.9 FullHseR FLL ... ... ...dd 4.10 2.10 27 3.10 -20.3 FultonFncl FULT .44a 2.4 18 19.90 16.45 845 18.10 +1.1 Funko n FNKO ... ... ... 9.90 5.81 165 7.38 +11.0 FusionTel FSNN ... ... ...dd 4.42 1.11 208 2.91 -22.4 FutFintch lf FTFT ... ... ... 8.00 1.30 50 2.65 -36.5 FuweiF rs FFHL ... ... ...dd 4.93 2.35 5 3.36 +14.1G -:GWilliFood WILC ... ... 22 7.66 5.11 3 7.18 -.1 G1Thera n GTHX ... ... ... 28.67 12.04 52 22.59 +13.9 GCI Lbty GNCMA ... ... ...dd 44.11 17.50 39.52 +1.3 GDS Hld n GDS .46p ... ... 31.17 6.90 538 26.20 +16.3 GSI Tech GSIT ... ... ...dd 9.68 6.05 45 7.56 -5.0sGSV Cap GSVC ... ... 16 8.22 3.83 871 8.12 +49.0 GTY Tch n GTYH ... ... ... 11.50 9.75 1 9.92 -.1 GTY Tc un GTYHU ... ... ... 11.36 10.10 3 10.34 +.3 GTY Tch wt GTYHW ... ... ... 2.02 .98 1.29 -4.4 G-III s GIII ... ... 34 40.96 18.00 346 36.91 +.1 GTx Inc rs GTXI ... ... ...dd 17.00 2.73 34 16.01 +26.0 GW Pharm GWPH ... ... ...dd 143.37 92.65 296 113.64 -13.9 GWG Hldgs GWGH ... ... ...dd 11.25 7.60 10 8.02 -3.6 GabMedM n MOGLC ... ... ... 100.10 99.90 100.04 GabFood n FOANC ... ... ... 100.10 99.90 100.04 Gaiam A GAIA ... ... ...dd 13.68 7.88 107 12.85 +3.6 Galapag n GLPG ... ... ... 121.09 68.80 121 104.21 +11.1 GalectinTh GALT ... ... ... 6.74 1.28 127 4.11 +23.1 GalmedPh GLMD ... ... 5 12.22 3.61 89 5.12 -44.0 Gam&Lsr n GLPI 2.52f 7.6 18 39.32 30.22 2073 33.26 -10.1 GamngPtrs GPIC .12e ... ... 12.50 9.13 1 9.60 -14.6 Garmin GRMN 2.04 3.4 16 65.96 48.50 862 59.24 -.6 GarrisnCap GARS 1.12 14.3 8 10.15 7.77 33 7.84 -3.3 Gemphire n GEMP ... ... ... 21.59 6.07 57 6.79 -14.5 Gencor s GENC ... ... 41 18.45 13.33 15 16.15 -2.4 GenFin GFN ... ... ...dd 7.50 4.50 24 7.05 +3.7 GenFin pfC GFNCP 9.20 9.1 ... 102.00 90.31 0 101.31 +.9 GenFin 21 GFNSL 2.03 8.0 ... 26.50 24.08 4 25.41 +.6 GeneticT rs GENE ... ... ... 2.05 .70 148 1.44 +24.1 GeniusBr n GNUS ... ... ... 5.01 2.01 4 2.48 -8.8 GenMark GNMK ... ... ...dd 13.67 3.63 1673 4.12 -1.2 GenoceaB GNCA ... ... ...dd 7.29 .79 517 1.00 -13.8 Genomic GHDX ... ... ...dd 37.50 26.54 218 32.00 -6.4 Gentex GNTX .40 1.8 18 24.07 16.59 1255 22.71 +8.4 Gentherm THRM ... ... 25 40.80 29.50 421 30.80 -3.0tGeospcT hs GEOS ... ... ...dd 18.71 10.78 85 10.23 -21.1 GerABcp s GABC .60f 1.8 19 39.02 28.71 38 33.13 -6.2 GeronCp GERN ... ... ...dd 3.15 1.74 3086 2.31 +28.3 Gevo rs GEVO ... ... ...dd 1.36 .42 187 .45 -23.4 Gibraltar ROCK ... ... 18 42.75 25.61 204 34.70 +5.2 GigaMda rs GIGM ... ... ...dd 4.37 2.75 19 2.88 -5.3 GilatSatell GILT ... ... ...dd 9.22 4.12 34 8.72 +12.7 GileadSci GILD 2.28f 2.9 9 89.54 63.76 7559 78.73 +9.9 GlacierBc GBCI .84a 2.2 22 41.23 31.38 301 38.90 -1.2 GladstnCap GLAD .84 9.7 10 10.12 7.80 192 8.64 -6.2 Gladst24 pf GLADN 1.50 6.0 ... 26.14 24.82 3 25.06 -3.1 GladstnCm GOOD 1.50 8.9 ...dd 23.35 16.78 350 16.91 -19.7 GladCm pfA GOODP 1.94 7.6 ... 27.25 25.25 0 25.65 -2.9 Gladstn pfB GOODO 1.88 7.3 ... 27.80 25.22 1 25.80 -1.1 GladCm pfD GOODM 1.75 7.0 ... 26.27 24.56 15 25.13 -3.0 GladstInv GAIN .78f 7.8 15 11.50 8.45 172 9.95 -10.8 GladInv pfB GAINO 1.69 6.7 ... 26.15 25.12 0 25.27 -.2 GladInv pfC GAINN 1.63 6.4 ... 26.98 25.24 2 25.35 -.4 GldsInv pf D GAINM 1.56 6.1 ... 26.35 25.12 12 25.59 -.1 GladstLnd LAND .53f 4.3 92 14.29 10.77 93 12.46 -7.2 GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.40 0 25.62 -.9 GlenBurnie GLBZ .40 3.3 23 13.42 10.34 0 12.09 +9.3 GblBldT n GBT ... ... ...dd 68.05 24.03 1148 58.65 +49.0 GblEagEnt ENT ... ... ...dd 4.81 1.32 376 1.35 -41.0 GlbIndem GBLI ... ... 20 49.91 34.00 18 37.00 -11.9 GlbIndm 45 GBLIZ 1.94 7.6 ... 26.24 24.70 3 25.50 -1.4 GlbIndem 47 GBLIL 1.97 7.7 ... 26.24 24.65 8 25.65 -.9tGlSlfStor n SELF .26 6.0 ... 5.19 4.35 16 4.31 -6.5 GlWatRs n GWRS .28 3.3 ... 10.00 8.00 27 8.55 -8.5 GbXSpdvRE SRET 1.24 8.9 ...q 15.88 13.87 27 13.96 -10.2 GblXSocM SOCL ... ... ...q 38.20 24.10 94 36.60 +11.1 GbXNsChiT QQQC .07e .2 ...q 34.11 22.11 6 31.24 +1.1 GblX SupDv EFAS ... ... ... 19.06 15.88 0 18.04 -.4 GblXYldco YLCO .51 4.4 ...q 12.89 11.05 3 11.47 -8.9 GblX Rob n BOTZ ... ... ... 27.42 16.52 1621 24.64 +4.0 GlbXCon ef KRMA ... ... ... 20.83 16.61 3 19.78 +1.8 GblXMilTh MILN ... ... ... 20.71 16.21 6 20.21 +4.9 GbX Longv LNGR ... ... ... 21.38 16.59 1 20.22 +4.0 GlX Intrn n SNSR ... ... ... 21.10 17.18 21 20.31 +2.3 GbX HlthW BFIT ... ... ... 17.70 14.89 17.32 +4.0 GblXSupdiv ALTY 1.25 8.6 ...q 16.00 14.40 19 14.48 -5.4 GlX Fintc n FINX ... ... ... 24.20 15.85 46 23.10 +5.2 GlXCatholc CATH ... ... ... 35.58 28.31 2 33.46 +1.6 GlobusM rs GLBS ... ... ... 7.94 .86 186 .00 -13.2 GluMobile GLUU ... ... ...dd 4.95 1.85 1197 3.71 +1.9 GlycoMim GLYC ... ... ...dd 26.05 3.82 448 23.01 +37.0 Gogo GOGO ... ... ...dd 14.76 8.52 747 9.08 -19.5 GolLNGLtd GLNG .20 .7 ... 31.64 19.32 1564 27.02 -9.4tGolLNGPt GMLP 2.31 12.5 ... 23.66 18.77 932 18.49 -18.9 GolrLNG pf GMLPP 2.19 8.7 ... 26.70 24.92 40 25.27 -2.9 GoldenEnt GDEN ... ... 25 34.75 11.50 242 27.89 -14.6 GoldenOc rs GOGL .10e ... ...dd 9.95 5.43 109 9.05 +11.0 GolubCap GBDC 1.28a 7.1 12 20.50 17.35 366 17.92 -1.5 GoodTimes GTIM ... ... ...dd 3.78 2.25 30 2.60 -1.9 Goodyear GT .56 1.9 9 37.20 28.81 3090 28.94 -10.4 GoPro GPRO ... ... ...dd 11.89 5.04 1780 5.38 -28.9 GordPoi un GPAQU ... ... ... 10.03 9.97 30 9.99 -.1 GorsHl A n GSHT ... ... ... 11.24 9.30 100 9.95 +.1 GoresHl wt GSHTW ... ... ... 1.79 1.00 1.60 +1.9 GoresHl un GSHTU ... ... ... 10.68 10.10 10.42 +.6tGovPrpIT GOV 1.72 12.5 22 22.99 13.98 2273 13.72 -26.0 GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 13 25.38 -1.8 GrCanyEd LOPE ... ... 23 103.43 60.36 297 98.15 +9.6 Gravity rs GRVY ... ... 45 99.00 13.18 54 86.87 -8.1 GrElCp hn GECC 1.00 10.5 ... 11.67 8.76 12 9.55 -2.9 GrElm22 n GECCL 1.63 6.5 ... 25.90 24.75 2 25.15 -1.2 GrElm25 n GECCM 1.69 6.9 ... 24.80 24.24 1 24.49 +.1 GrElm hn GEC ... ... ... 4.40 2.95 12 3.70 -8.6 GrLkDrge GLDD ... ... ...dd 5.70 3.60 187 4.55 -15.7 GrtSoBc GSBC .96 2.0 13 58.45 47.25 29 48.40 -6.3 GreenBncp GNBC ... ... 18 24.40 15.00 253 21.80 +7.4 GreenBrick GRBK ... ... 16 12.20 8.00 45 10.10 -10.6 GreenPlns GPRE .48 2.6 26 26.05 15.60 608 18.30 +8.6 GrnP LP n GPP 1.88f 10.5 10 21.00 16.50 36 17.90 -4.3sGrCB NY s GCBC .39 1.1 28 36.95 21.53 8 36.45 +11.8 Greenlight GLRE ... ... ...dd 23.40 16.00 242 16.40 -18.4 GrdsmHld n GSUM ... ... ... 13.99 6.76 488 10.89 +19.0 Griffin GRIF .40f 1.1 29 37.45 27.71 0 36.36 -.9 GrifolsSA s GRFS .38e 1.7 ... 25.18 17.24 1878 21.80 -4.9 Groupon GRPN ... ... ... 5.99 2.90 5963 4.28 -16.1 GpAeroCN OMAB 1.71e 4.4 19 52.51 37.31 84 39.16 -5.6 GrpoFin GGAL .12e .2 ... 73.45 31.13 412 62.94 -4.4 GuarntyBc GBNK .66 2.4 20 30.42 22.90 91 27.45 -.7sGuarBcs n GNTY .56f 1.6 23 36.38 28.00 45 35.55 +16.0 GuarFBc GFED .48f 2.1 16 23.71 15.89 0 22.70 +1.7 GulfIsland GIFI .04 .5 ...dd 13.95 8.00 122 8.25 -38.5 GulfRes GURE ... ... 2 2.05 1.35 21 1.52 +3.4 GulfportE GPOR ... ... 4 18.10 8.11 5146 9.70 -24.0 Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 19.21 -4.3H -: H&E Eqp HEES 1.10 2.9 12 41.72 17.44 361 37.69 -7.3 HD Supply HDS ... ... 14 43.95 28.97 3322 36.25 -9.4 HMN Fn HMNF ... ... 17 19.45 16.60 1 19.00 -.5 HMS Hldgs HMSY ... ... 35 20.90 11.01 566 16.04 -5.4 HTG Mol h HTGM ... ... ...dd 13.25 1.25 1345 4.59 +126.1 HV Bcp n HVBC .50e ... ... 18.50 13.74 9 14.57 -4.2 HabitRest HABT ... ... 38 19.75 8.10 561 8.65 -9.4 HackettGp HCKT .30f 1.7 21 20.48 13.24 152 18.03 +14.8 Hailiang n HLG ... ... ... 60.90 7.02 225 60.01 +32.8 HainCels lf HAIN ... ... ... 45.61 31.01 2129 34.78 -18.0 HalladorE HNRG .16 2.4 25 9.08 4.79 89 6.60 +8.4 HallmkFn HALL ... ... ...dd 11.83 9.42 44 9.83 -5.8 Halozyme HALO ... ... 52 21.13 11.41 1170 19.66 -3.0 HamiltnBc HBK ... ... ...dd 15.99 14.00 14.77 -4.1 HamilLa n HLNE .70 2.0 ... 40.43 17.32 461 34.94 -1.3 HancHld HBHC .96 1.9 21 56.20 41.05 515 51.70 +4.4 HancHld 45 HBHCL 1.49 5.9 ... 26.73 24.75 10 25.06 -3.9 HanmiFin HAFC .96f 3.1 17 34.55 25.45 153 30.55 +.7 Hanwha rs HQCL ... ... ... 9.69 6.09 19 8.29 +18.1 HarbrOne n HONE ... ... ... 22.29 15.92 39 19.24 +.4 Hardinge HDNG .08 .4 37 19.47 9.97 72 18.35 +5.3 Harmonic HLIT ... ... ...dd 6.18 2.80 1207 3.03 -28.0 HartGImp n HFGIC ... ... ... 100.11 99.99 99.99 -.1 HrvrdBio HBIO ... ... ...dd 5.10 2.25 124 4.70 +42.4 HarvCapCr HCAP 1.14a 10.5 7 14.65 10.03 21 10.82 -1.3 HarvCr22 n HCAPZ 1.53 6.1 ... 26.95 25.04 5 25.16 -1.1 Hasbro HAS 2.28 2.4 31 116.20 87.92 1396 95.57 +5.1 HawHold HA .48 1.3 6 59.45 32.40 929 36.00 -9.7 HawaiiTel HCOM ... ... ...dd 31.91 22.20 9 28.17 -8.7 Hawkins HWKN .88 2.6 17 53.50 32.70 34 33.50 -4.8 HawthornB HWBK .28 1.4 15 22.36 16.64 1 20.08 -3.2 HaymkAc n HYAC ... ... ... 9.85 9.50 9.55 -.1 HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8 HaymkA un HYACU ... ... ... 10.08 9.88 10.00 +1.0 HaynesIntl HAYN .88 2.1 ...dd 43.94 28.97 131 41.60 +29.8 HlthCSvc HCSG .77f 1.7 39 56.20 41.05 985 45.43 -13.8 HlthInsInn HIIQ ... ... 20 37.38 12.65 486 31.20 +25.1sHealthEqty HQY ... ... 90 57.72 37.62 1211 57.58 +23.4 HlthStrm HSTM 1.00e ... 78 31.53 21.15 92 24.16 +4.3 HrtlndEx HTLD .08 .4 20 25.22 18.71 375 19.52 -16.4 HeartFn HTLF .52a 1.0 18 56.40 42.10 250 53.35 -.6tHeatBio rs HTBX ... ... ... 12.50 2.51 1265 2.52 -34.2 HebronTc n HEBT ... ... ... 4.40 1.63 60 1.86 -29.3 HeidrkStr HSII .52 2.0 ...dd 27.25 17.90 169 26.40 +7.5 HelenTroy HELE ... ... 15 102.88 83.60 115 90.05 -6.5 HeliMAn h HMNY ... ... ... 38.86 2.20 2781 4.76 -24.6 HemisMda HMTV ... ... ... 13.20 10.50 53 11.20 -3.0 HennesAd s HNNA .40f 2.1 10 19.87 13.88 26 18.65 +12.8 HSchein s HSIC ... ... 26 93.50 63.01 1361 66.19 -5.3 HrtgeCo HTBK .44f 2.8 20 16.80 12.76 156 15.78 +3.0 HrtgeFn HFWA .60f 2.0 20 33.25 22.50 124 29.75 -3.4 HeritCryst HCCI ... ... 22 25.20 12.85 76 20.00 -8.0 HernTher h HRTX ... ... ...dd 24.80 12.70 1396 20.35 +12.4 HerzdCrb CUBA .12e ... ...q 7.54 6.73 48 7.13 -.3 HeskaCorp HSKA ... ... 35 115.00 56.59 295 67.98 -15.2 Hexindai n HX ... ... ... 17.00 10.20 71 10.75 -2.7 Hibbett HIBB ... ... 15 30.75 9.40 1141 25.75 +26.2 HighSenLn SNLN .79 4.3 ...q 18.41 18.13 159 18.30 +.6 HighpwrInt HPJ ... ... 4 6.00 2.40 211 3.25 -12.2sHghwyH HIHO .32e 7.1 ... 4.65 3.10 12 4.50 +7.1 HimaxTch HIMX .24e 2.9 48 13.95 6.40 3761 8.17 -21.6 HingmSv HIFS 1.36a .7 17 242.00 148.02 8 200.01 -3.4 Histogenics HSGX ... ... ...dd 3.13 1.55 12 2.58 +25.9 Holl ysys HOLI .12e .5 23 27.22 15.08 252 26.41 +18.6 Hologic HOLX ... ... 15 46.80 35.33 2740 38.83 -9.2 HomeBLA HBCP .60f 1.4 19 47.20 32.52 24 41.50 -4.0 HomeBcs s HOMB .44 1.9 20 29.69 20.82 725 22.99 -1.1 HmFdB LA HFBL .48 1.6 18 30.25 23.10 0 30.00 +6.7 HomeStreet HMST ... ... 21 32.60 24.00 146 28.70 -.9 HometBk n HMTA ... ... ... 11.82 9.51 1 11.56 +3.5 HomeTrBc HTBI ... ... 26 28.00 21.40 51 25.95 +.8 HookerFu HOFT .56f 1.5 16 52.75 29.75 46 37.35 -12.0 HopeBcp HOPE .52 2.9 15 22.24 15.10 364 18.06 -1.0 HopFedBc HFBC .20 1.3 21 16.29 13.51 2 15.29 +8.4 HorizBcp s HBNC .52 1.8 19 30.89 24.41 101 28.30 +1.8 HorizPhm HZNP ... ... ...dd 17.11 9.45 4853 14.58 -.1 HorizTFn HRZN 1.20 11.6 9q 11.88 9.66 66 10.37 -7.6 Hor OEXcc QYLD 2.26e 9.1 ...q 25.35 22.67 51 24.91 +1.5 HorzDAX DAX .60m 2.0 ... 34.00 25.99 6 30.56 -3.3 Hortonwks HDP ... ... ...dd 22.00 9.10 926 17.98 -10.6tHospPT HPT 2.08 8.2 8 32.68 25.62 1775 25.44 -14.8 HostessBr n TWNK ... ... 26 17.18 11.00 1862 12.24 -17.4 Hostess wt TWNKW ... ... ... 3.57 1.23 2.23 -4.3tHoughMH HMHC ... ... ...dd 13.95 6.80 800 6.80 -26.9 HoustWC HWCC .12m 1.7 ... 7.75 4.70 110 6.95 -3.5 HovnEn pf A HOVNP ... ... ... 8.47 5.50 6 7.35 -2.0 HowardBcp HBMD ... ... 29 24.20 16.70 24 18.00 -18.2 HubGroup HUBG ... ... 27 52.50 33.18 205 43.65 -8.9 HudsonGbl HSON .20 10.2 ...dd 2.44 1.00 33 1.96 -12.9 HudsonTc HDSN ... ... 18 10.40 5.40 259 6.10 +.5 HuntJB JBHT .96 .8 32 126.49 83.35 669 118.57 +3.1 HuntMar un HUNTU ... ... ... 10.60 9.53 9.93 +.6 HunterMar HUNT ... ... ... 10.50 7.99 9.82 +.6 HuntMar wt HUNTW ... ... ... 1.30 .06 .37 +22.9 HuntBncsh HBAN .44 2.8 19 16.53 12.14 7282 15.70 +7.8 HuntBcs pf HBANO 1.56 5.8 ... 28.68 25.43 71 26.90 -4.4 HuntB pfC HBANN 1.47 5.7 ... 26.85 24.66 26 25.90 -.5 HuntAct n SQZZ ... ... ... 27.00 23.30 25.74 +1.7 Str 7handl n HNDL ... ... ... 25.53 23.87 7 24.44 -2.5 Hurco HURC .40 1.0 19 50.33 26.25 20 41.85 -.6 HuronCon HURN ... ... ...dd 46.85 29.53 599 35.00 -13.5 HutChMd n HCM ... ... ... 42.25 12.62 77 33.66 -14.6 HuttigBld HBP ... ... 5 9.24 5.00 156 5.15 -22.6 Hydrognc HYGS ... ... ...dd 12.00 5.47 34 8.85 -20.3I -:I-AMCap n IAM ... ... ... 11.11 9.75 15 9.87 I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2 I-AMCap rt IAMXR ... ... ... .49 .21 .38 +25.0 IAC Inter IAC 1.36 .9 56 154.53 72.00 730 148.91 +21.8 ICAD ICAD ... ... ...dd 6.07 2.93 78 3.43 -.3 ICC Hld n ICCH ... ... ... 18.00 14.20 0 14.81 -9.0sICF Intl ICFI .14p ... 17 57.70 40.20 254 57.00 +8.6 ICU Med ICUI ... ... ...cc 240.20 142.01 76 231.25 +7.1 IClickInt n ICLK ... ... ... 11.40 5.05 137 6.80 -24.9 ID Syst IDSY ... ... ...dd 8.05 5.50 7 7.31 +5.3 IdexxLab s IDXX ... ... 61 198.73 142.50 729 187.23 +19.7 IES Hldgs IESC ... ... 25 20.32 14.05 35 15.35 -11.0 IF Bancp IROQ .20f 1.0 23 20.75 19.10 0 19.90 +1.2 IFresh n IFMK ... ... ...dd 23.43 10.00 10 11.15 -14.1 IHS Mark INFO ... ... 37 49.19 37.82 2086 47.05 +4.2 II-VI IIVI ... ... 25 53.08 27.25 477 38.50 -18.0 ILG Inc ILG .70f 2.3 84 33.00 18.06 2859 30.36 +6.6 INTLFCStn INTL ... ... 16 44.91 33.11 108 39.65 -6.8 IPG Photon IPGP ... ... 39 264.11 116.02 365 245.64 +14.7tiPass IPAS ... ... ...dd 1.51 .36 1174 .41 -22.1 iPicEnt n IPIC ... ... ... 17.00 10.50 5 11.83 -21.9 IQ US Lg n CLRG ... ... ... 27.80 24.16 9 25.94 +2.6 IRSA Prop IRCP 1.86e 3.9 ... 64.68 41.05 2 47.54 -15.9 IRhythm n IRTC ... ... ...dd 67.90 32.10 156 62.15 +10.9 iRobot IRBT ... ... 32 109.78 55.77 777 67.95 -11.4 iShEMAsia EEMA 1.23e 1.7 ...q 81.27 57.10 20 74.24 +.7 iShTurkey TUR 1.10e 2.5 ...q 47.13 34.11 173 44.60 +2.6 iShIntTBd s IGOV ... ... ...q 201.98 48.33 141 50.83 +1.8 iShNewZea ENZL 2.01e 4.2 ...q 50.03 40.94 158 48.22 +1.6 iSh1-3yITB ISHG .20e .2 ...q 87.66 76.92 9 86.27 +2.5 iShSelDiv DVY 2.59e 2.7 ...q 102.32 89.31 1013 96.38 -2.2 iShGTimb WOOD .94e 1.2 ...q 77.89 56.00 82 75.79 +6.6 iShEurFn EUFN .74e 3.1 ...q 25.85 19.09 1866 23.93 +2.7 iShAsiaexJ AAXJ 1.30e 1.7 ...q 83.52 59.77 520 76.74 +.6 iShEMInfr EMIF .93e 2.8 ...q 35.28 29.82 6 32.68 -.7 iShGClnEn ICLN .33e 3.5 ...q 9.77 8.31 65 9.36 +.4 iShACWX ACWX 1.00e 2.0 ...q 53.74 42.14 293 50.02 +.1 iSh ACWI ACWI 1.43e 2.0 ...q 77.54 62.21 1634 72.79 +1.0 iSEafeSC SCZ 1.51e 2.3 ...q 69.19 52.52 979 65.26 +1.2 iShEMBd EMB 5.27e 4.7 ...q 117.46 111.06 2861 112.54 -3.1 iShGnmaBd GNMA .75e 1.6 ...q 50.15 48.20 9 48.34 -2.3 iSh7-10yTB IEF 1.96 1.9 ...q 108.81 101.47 2521 102.17 -3.2 iSh1-3yTB SHY .52 .6 ...q 84.72 83.37 3721 83.44 -.5 iShEurRE IFEU .87e 2.2 ...q 42.63 32.60 5 39.13 -5.0 iShIntlRE IFGL 1.09e 3.7 ...q 31.77 26.79 125 29.28 -2.4 iShEuroSC IEUS 1.08e 1.9 ...q 62.36 45.69 24 58.16 +.5 iShs SOX SOXX 1.15e .6 ...q 189.72 129.86 422 184.88 +8.9 iShIndia50 INDY .15e .4 ...q 39.29 30.26 444 35.77 -3.6 iShNsdBio s IBB ... ... ...q 119.30 94.20 3105 108.08 +1.2 iShMBS MBB 3.04e 2.4 ...q 107.76 103.98 2096 104.42 -2.0 iShCorUSCr CRED 4.20 3.9 ...q 112.93 108.03 86 108.87 -2.8 iShIntCrBd CIU 3.09 2.9 ...q 110.70 107.07 257 107.28 -1.8 iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.83 256 103.86 -.7 iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 119.72 230 120.06 -1.7 iSCorUSVal s IUSV ... ... ...q 58.64 49.35 251 54.40 -1.8 iSCorUSGr s IUSG ... ... ...q 58.35 44.44 245 56.26 +4.6 iShShtTrB SHV .03e ... ...q 110.41 110.18 650 110.29 iShUSPfd PFF 2.13a 5.7 ...q 39.28 36.52 2926 37.53 -1.4 iShCrShUS s ISTB ... ... ... 50.47 49.24 140 49.30 -1.1 iShSCGrth IJT 1.41e .8 ...q 179.73 147.58 59 169.90 -.1 Itus Cp hrs ITUS ... ... ...dd 6.43 .60 130 3.29 +39.4 Iberiabnk IBKC 1.48 1.8 21 87.55 68.55 209 80.80 +4.3 Iberia pfB IBKCP 1.66 6.2 ... 30.50 25.82 15 26.50 -6.6 Iberiab pfC IBKCO 1.65 6.1 ... 28.92 26.21 1 27.00 -3.9 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Thursday, March 1, 2018

PAGE 56

Icahn Ent IEP 6.00 11.0 22 59.88 47.06 133 54.58 +3.0 IchorHld n ICHR ... ... 13 35.51 16.82 986 25.84 +5.0 Icon PLC ICLR ... ... 30 124.48 76.46 317 113.31 +1.0 IconixBrnd ICON ... ... 1 8.30 1.10 905 1.39 +7.8 IdealPower IPWR ... ... ...dd 3.59 1.06 162 1.19 -16.2 Identive lf INVE ... ... ...dd 7.81 2.55 11 3.87 +15.9 IderaPhm IDRA ... ... ...dd 2.87 1.32 1708 1.77 -16.1 iKangHlth KANG ... ... 21 16.96 11.70 199 16.46 +4.2 Ikonics IKNX ... ... ... 13.03 7.25 8 10.00 +33.0 Illumina ILMN ... ... 46 248.97 158.02 725 228.02 +4.4 ImageSens ISNS ... ... ...dd 3.85 2.50 23 3.10 +5.1 Immersn h IMMR ... ... ...dd 12.22 5.76 836 11.59 +64.2 ImmuCell ICCC ... ... 80 9.25 5.00 5 7.23 -17.7 ImmuneDs IMDZ ... ... ...dd 13.05 2.90 584 2.90 -25.6tImmuneP rs IMNP ... ... ... 5.02 .33 577 .33 -42.6 ImunoGn IMGN ... ... ...dd 12.05 2.74 2137 11.11 +73.3 Imunmd IMMU ... ... ...dd 18.93 4.73 1405 16.91 +4.6 Immuron n IMRN ... ... ... 11.69 4.47 4 8.41 +59.0 Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8 Immutep IMMP ... ... ... 3.24 1.25 51 1.82 +15.9 ImpaxLabs IPXL ... ... ...dd 25.70 7.75 1343 20.40 +22.5 Imperva IMPV ... ... ...cc 52.40 37.17 383 46.65 +17.5 Impinj n PI ... ... ... 60.85 9.95 1012 12.74 -43.5 ImprimisP IMMY ... ... ...dd 4.69 1.35 233 1.82 +7.1 Incyte INCY ... ... ...dd 153.15 80.85 1345 85.16 -10.1 IndBkMA INDB 1.28 1.8 22 76.30 58.30 64 69.40 -.6 IndBkMI IBCP .60 2.6 20 24.20 18.50 133 22.85 +2.2 IndepBkTX IBTX .48f .7 22 75.95 51.71 91 70.20 +3.8 IndusAcq n INDU ... ... ... 9.85 9.65 156 9.78 +.3 IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3 IndusAc un INDUU ... ... ... 10.46 9.95 107 10.40 +3.5 IndSvAm lf IDSA ... ... ... 2.64 .96 16 2.12 +29.3 IndLogis n ILPT ... ... ... 24.00 17.21 183 20.08 -14.0 Innera INFN ... ... ...dd 12.38 6.10 1950 9.95 +57.2 InnityPh INFI ... ... ...dd 3.84 .93 277 1.88 -7.4 InfPrCas IPCC 2.32 2.0 29 122.45 83.00 245 117.95 +11.3 InaRx n IFRX ... ... ... 34.86 14.47 25 26.09 +24.5 InfoSvcs III .20f 4.7 5 4.63 2.95 36 4.22 +1.2 InfoSonc rs IFON ... ... ... 5.20 1.21 111 1.47 +2.3 InglesMk h IMKTA .66 2.0 14 48.25 20.75 101 32.20 -6.9 InnerWkgs INWK ... ... 23 12.03 8.19 327 9.23 -8.0 Innodata INOD ... ... ...dd 2.40 .88 53 1.16 -14.7 Innophos IPHS 1.92 4.6 37 54.98 40.45 268 41.56 -11.1 Innospec IOSP .78f 1.2 26 74.30 54.10 123 64.95 -8.0 InnovBio rs INNT ... ... ... 23.50 3.43 28 5.26 -13.8 MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0 InnovSolu ISSC ... ... 11 4.54 2.60 28 3.24 +10.2 Innoviva INVA 1.00 6.4 17 17.21 11.02 1168 15.51 +9.3 Inogen INGN ... ... ...cc 134.97 68.40 577 120.82 +1.5 Inovalon n INOV .12p ... ... 17.80 10.99 1469 12.00 -20.0 InovioPhm INO ... ... ...dd 9.86 3.76 784 4.10 -.7tInpixon rs INPX ... ... ... 138.30 1.28 4989 1.28 -79.7 InseegoCp INSG ... ... ...dd 3.00 .87 289 1.87 +16.1 InsightEnt NSIT ... ... 12 53.19 32.11 218 34.93 -8.8 Insignia s ISIG .70e ... ...dd 2.19 .90 31 1.24 +4.2 Insmed INSM ... ... ...dd 33.94 11.49 732 24.21 -22.4tInspEnt INSE ... ... ... 14.00 5.35 21 5.40 -44.9 Insteel IIIN .12a .4 22 38.69 23.20 96 28.24 -.3 Insulet PODD ... ... ...dd 83.56 38.43 275 75.09 +8.8 InsysTher s INSY ... ... ...dd 15.02 4.10 641 7.29 -24.2 IntecPhm n NTEC ... ... ... 9.80 4.20 214 5.95 +15.5 IntegLfSc s IART ... ... 64 56.42 40.51 749 52.73 +10.2 IntgDv IDTI ... ... 42 34.13 22.70 858 30.34 +2.1 IntegMed n IMTE ... ... ... 10.00 4.03 4.24 -24.7 Intel INTC 1.20f 2.4 18 50.90 33.23 34502 49.29 +6.8 Intellia n NTLA ... ... ...dd 33.34 11.15 1016 26.10 +35.8 Intelliph IPCI ... ... 4 2.92 .61 433 .64 -20.0 IntParfum IPAR .84f 2.0 32 48.35 33.72 85 42.40 -2.4 InteractB IBKR .40 .6 47 71.23 33.01 654 69.40 +17.2 InterceptP ICPT ... ... ...dd 135.59 51.05 360 59.73 +2.2 InterDig IDCC 1.40 1.9 10 93.00 67.55 253 71.80 -5.7 Interface TILE .26 1.1 26 26.25 17.50 465 24.20 -3.8 Intergroup INTG ... ... ...dd 29.00 22.00 2 22.64 -5.0 IntlnkEl n LINK ... ... ... 10.29 4.89 2 5.51 +5.6 Intermolec IMI ... ... ...dd 1.65 .80 18 1.45 +5.8 Internap rs INAP ... ... ... 22.36 8.60 211 13.02 -17.1 IntlBcsh IBOC .66 1.7 18 42.90 32.50 191 38.65 -2.6 IntlSpdw ISCA .43f 1.0 29 47.45 32.25 161 45.00 +12.9 IntrntGold IGLD ... ... ... 11.51 5.86 2 7.73 -8.5 IntrntInitJ IIJI .12e 1.1 ... 12.50 8.12 11 11.40 +25.1 IntrpDia rs IDXG ... ... 1 4.45 .72 1080 1.01 -1.0 IntersENT XENT ... ... ...dd 38.30 13.10 361 36.85 +13.7 Intersectns INTX ... ... ...dd 5.75 1.88 5 2.02 -10.6tIntevac IVAC ... ... 17 14.15 6.10 133 6.05 -11.7 IntraCellu ITCI ... ... ...dd 22.67 7.85 435 19.37 +33.8 IntriCon IIN ... ... 78 24.00 6.05 36 18.60 -6.1 Intuit INTU 1.56 .9 46 177.51 114.80 1656 166.86 +5.8 IntSurg s ISRG ... ... 50 452.00 242.26 610 426.45 +16.9 Investar ISTR .13f .5 23 25.95 19.80 15 24.35 +1.2 InvestBncp ISBC .36 2.7 21 15.11 12.48 2645 13.50 -2.7 InvTitl ITIC 1.60a .8 16 221.88 126.00 1 192.50 -2.9 InVivoTh rs NVIV ... ... ...dd 4.45 .45 69 .47 -39.0 Invuity n IVTY ... ... ...dd 9.70 3.30 414 4.15 -33.1 IonisPhm IONS ... ... ...cc 65.51 37.26 1427 52.82 +5.0 IovanceTh IOVA ... ... ...dd 19.45 4.45 657 17.35 +116.9 iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 36.51 27.28 35.05 +10.6 iPUST5yBull DFVL ... ... ... 68.83 61.34 61.63 -5.9 iRadimed IRMD ... ... ... 15.85 7.85 8 13.00 -14.2 Iridex IRIX ... ... ...dd 16.37 5.31 28 5.79 -24.0 IridiumCm IRDM ... ... 11 13.25 7.80 1213 11.70 -.8 Iridium pfB IRDMB 16.88 4.1 ... 437.20 300.00 8 412.43 +2.6 IronwdPh IRWD ... ... ...dd 19.94 12.89 947 14.20 -5.3 iShRUT P n AMCA ... ... ... 28.53 24.40 0 26.92 -1.6 iSh USD n SUSC ... ... ... 25.90 24.55 1 24.63 -3.2 iSh 1-5Yr n SUSB ... ... ... 25.26 24.63 8 24.69 -1.1 iShExpoTc XT .14p ... ...q 38.52 28.12 280 36.84 +4.0 iSh USA Op ESGU ... ... ... 62.57 51.30 5 59.47 +2.0 iShHYlexOG HYXE ... ... ... 55.47 49.82 0 50.56 -1.0 iShFallAn n FALN 1.48a 5.6 ... 30.06 26.26 124 26.55 -2.2 iSh ESG Opt ESGD ... ... ... 72.49 58.08 76 67.77 -.1 iSh GlImp n MPCT 1.18e 2.0 ... 62.84 49.87 3 59.04 -.2 iShCTotBd s IUSB ... ... ...q 51.49 49.51 175 49.69 -2.3 iShCHGer HEWG .68e 1.6 ...q 30.35 25.99 155 27.88 -2.8 iSh UAE UAE .63e 3.8 ...q 18.08 16.34 11 16.70 -.6 iSh Qatar QAT .66e 4.1 ...q 20.41 13.01 11 15.94 -1.6 iShCmdSel COMT .39e 1.1 ...q 38.51 31.13 460 36.41 +.2 iShGblGld rs RING ... ... ...q 21.29 16.94 470 17.23 -8.4 Isramco ISRL ... ... ...dd 128.93 92.00 1 104.90 +.2 Iteris ITI ... ... ...dd 8.17 4.60 141 5.57 -20.1 Itron ITRI ... ... 37 79.95 57.80 366 70.00 +2.6 IturanLoc ITRN .96 2.8 18 38.00 27.68 65 34.55 +1.0 IvyNxFoc ef IVFGC ... ... ... 100.02 99.99 100.02 IvNxFcVl ef IVFVC ... ... ... 100.02 99.99 100.02 IvNxShEn IVENC ... ... ... 100.06 99.99 100.02 Izea n IZEA ... ... ... 7.85 1.37 15 3.58 -20.8J -:J&J Snack JJSF 1.80 1.3 19 157.33 121.20 52 134.33 -11.5 j2Global JCOM 1.62f 2.2 25 91.48 70.27 271 74.02 -1.3 JA Solar JASO ... ... 16 8.48 4.70 402 7.41 -.7 JD.com JD ... ... 28 50.68 29.88 12199 47.15 +13.8 JMU Ltd JMU ... ... ... 3.28 .80 1 .87 -14.3 JackHenry JKHY 1.48f 1.3 26 127.31 91.50 589 117.30 +.3 JackInBox JACK 1.60 1.8 24 113.00 79.30 927 90.08 -8.2 JksvllBcIL JXSB .40 1.2 25 34.99 29.00 33.36 +4.2 JaguarHlth JAGX ... ... ... 1.52 .11 12166 .15 +5.7 JkksPac JAKK ... ... ...dd 5.80 2.10 72 2.20 -6.4 Jamba JMBA ... ... ...dd 10.44 6.71 62 8.62 +6.9tJRiverGrp JRVR 1.20a 3.7 21 44.34 33.29 548 32.71 -18.2 JanusSmC JSML ... ... ... 38.78 30.16 37.25 +1.4 JanSmMid JSMD ... ... ... 41.59 31.80 2 39.83 +2.6 JanLTCar n OLD ... ... ... 27.72 21.60 18 21.70 -9.3 JanObes n SLIM ... ... ... 34.47 23.69 1 31.88 +2.8 JanOrgan n ORG ... ... ... 36.00 23.89 4 32.57 -5.7 JanGlQua n SGQI ... ... ... 30.10 26.57 1 27.73 -4.8 Jason Inds JASN ... ... ...dd 2.92 .77 54 2.19 -7.6 Jason wt JASNW ... ... ... .19 .01 .02 -17.4 JazzPhrm JAZZ ... ... 18 163.75 128.58 847 144.80 +7.5 JensynAc n JSYN ... ... ... 11.10 10.06 8 10.54 +2.3 JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7 JensynAc wt JSYNW ... ... ... .55 .20 .50 +33.3 JensynAc un JSYNU ... ... ... 11.40 10.44 10.86 +.1 JetBlue JBLU ... ... 12 24.13 18.05 4227 21.05 -5.8 JetPay h JTPY ... ... ...dd 4.90 1.45 27 2.10 -17.3 JewettCam JCTCF ... ... 20 17.90 10.80 14.70 -2.0 JohnsnOut JOUT .40 .6 19 76.18 32.98 23 61.64 -.7 JointCorp JYNT ... ... ...dd 6.00 3.06 3 4.97 +.2 JounceTh n JNCE ... ... ... 29.29 11.05 243 21.08 +65.3 JunprPhm JNP ... ... 14 8.95 3.65 85 8.40 +73.2sJunoThera JUNO ... ... ...dd 86.80 19.62 1043 86.77 +89.8K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 285 20.71 +15.1 KBL Merg n KBLM ... ... ... 9.88 9.65 9.85 +1.4 KBL Mrg wt KBLMW ... ... ... .28 .15 .23 +16.8 KBL Mrg rt KBLMR ... ... ... .43 .25 .34 +17.2 KBL Mg un KBLMU ... ... ... 10.38 9.10 0 10.33 +1.7 KBS Fash rs KBSF ... ... ... 15.00 1.41 31 5.00 +20.8tKCAP Fin KCAP .40m 13.5 ... 4.12 3.10 366 2.96 -13.2 KCAP 22 n KCAPL 1.53 6.1 ... 25.67 24.65 9 25.20 +.4 KEYW Hld KEYW ... ... ...dd 10.50 4.94 585 7.51 +27.9 KLA Tnc KLAC 3.00f 2.6 16 121.65 87.93 1125 113.31 +7.8 KLX KLXI ... ... 37 72.53 42.45 352 67.68 -.8 KVHInd KVHI ... ... ...dd 12.65 7.65 24 10.20 -1.4 KaiserAlu KALU 2.40f 2.4 34 116.86 74.56 163 100.37 -6.1 Kala Ph n KALA ... ... ... 26.75 11.81 209 14.05 -24.0 Kalvista rs KALV ... ... ...dd 15.80 5.48 28 10.39 +6.6 Kamada KMDA ... ... ... 8.61 3.75 14 5.25 +10.5 KandiTech KNDI ... ... ... 9.90 3.50 223 5.40 -20.6 Karyophm KPTI ... ... ...dd 15.61 7.48 257 14.77 +53.9 KayAnAc n KAAC ... ... ... 10.06 9.64 9.72 +.1 KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6 KayneAn un KAACU ... ... ... 10.17 9.87 0 10.05 +.9 KaziaTh rs KZIA ... ... ... 7.52 1.63 11 5.09 +60.2 KearnyF s KRNY .12 .9 57 15.65 12.75 391 13.00 -10.0 KellySA KELYA .30 1.0 15 30.93 20.27 123 29.49 +8.1 KellySB KELYB .30 1.0 15 29.07 20.18 28.92 +1.5 KemPhm n KMPH ... ... ...dd 7.15 2.45 143 5.85 +44.4 KY FstFd KFFB .40 4.5 88 10.00 8.25 0 8.83 -1.3 KeryxBio KERX ... ... ...dd 8.38 4.01 1129 4.59 -1.3 KewnSc KEQU .68 2.3 19 31.20 20.95 41 29.75 +2.7 KeyTech KTEC ... ... 89 28.26 11.08 8 26.73 +45.0 KeyTrn KTCC ... ... 14 8.00 6.69 10 7.18 +5.3 Kforce KFRC .48 1.7 21 28.95 16.75 171 27.70 +9.7 KimballEl KE ... ... 17 22.45 15.05 70 17.35 -4.9 KimballInt KBAL .28 1.7 17 20.97 15.40 159 16.43 -12.0 KindredBio KIN ... ... ...dd 9.80 5.20 146 8.90 -5.8 KingldJw KGJI ... ... 2 2.50 1.00 2 1.65 -18.3 Kingstone KINS .40f 2.1 19 21.70 13.96 21 19.10 +1.6 KingtoneW KONE ... ... ... 9.40 2.63 3 3.92 -8.4 KinsaleCp n KNSL .28f .6 ... 51.99 29.13 153 49.00 +8.9 Kirklands KIRK ... ... 21 13.42 8.17 191 8.76 -26.8 KitovPh n KTOV ... ... ... 3.44 1.27 71 2.55 +11.8 KitovPh wt KTOVW ... ... ... 1.10 .28 .67 +11.7 KonaGrill KONA ... ... ...dd 7.90 1.50 35 1.80 +2.9 KopinCp KOPN ... ... ...dd 4.60 2.80 399 3.06 -4.4 KornitDig n KRNT ... ... ... 23.15 11.70 253 12.80 -20.7 Koss h KOSS ... ... ...dd 3.58 1.40 49 1.98 -35.9tKraftHnz n KHC 2.50 3.7 19 93.88 67.05 6171 67.05 -13.8 KratosDef KTOS ... ... ...dd 13.93 6.96 1547 12.05 +13.8 KrystlBio n KRYS ... ... ... 11.98 8.03 24 10.08 -4.2 Kulicke KLIC ... ... 65 28.71 18.22 484 23.30 -4.3 KuraOnc n KURA ... ... ...dd 24.03 5.90 174 22.60 +47.7L -:LCNB Corp LCNB .64 3.5 14 24.10 18.05 15 18.50 -9.5 LGI Homes LGIH ... ... 13 79.55 27.28 1002 56.59 -24.6 LHC Grp LHCG ... ... 28 76.14 47.29 322 64.38 +5.1 LKQ Corp LKQ ... ... 23 43.86 27.85 3096 39.48 -2.9 LM FdgA n LMFA ... ... ... 6.65 1.11 115 1.42 -10.1 LM FdgA wt LMFAW ... ... ... .46 .03 .05 +28.2 LPL Fincl LPLA 1.00 1.6 27 66.64 37.38 940 64.27 +12.5 LRAD h LRAD .04 1.8 ...dd 2.58 1.30 31 2.25 -9.6 LSI Ind lf LYTS .20 2.6 36 10.24 4.99 187 7.81 +13.5 LaJollaPh LJPC ... ... ...dd 41.36 22.68 1104 31.06 -3.5 LakeShBc h LSBK .40f 2.4 28 17.40 15.31 2 16.35 -4.7 LakeldB LBAI .40 2.1 18 21.90 15.06 136 19.10 -.8 Lakelnd s LKFN .88 1.9 20 52.43 39.68 83 45.31 -6.6 LakeInd LAKE ... ... 17 17.18 9.85 20 13.15 -9.6 LamResrch LRCX 2.00 1.0 18 219.70 116.40 3602 191.86 +4.2 LamarAdv LAMR 3.64f 5.5 21 79.17 62.45 1322 66.47 -10.5 LancastrC LANC 2.40f 2.0 31 135.86 113.34 79 118.34 -8.4 Landcad n LCA ... ... ... 11.00 9.89 9.98 +.4 Landcad wt LCAHW ... ... ... 1.02 .59 .69 -1.3 Landcad un LCAHU ... ... ... 10.96 10.38 0 10.67 +1.4 Landec LNDC ... ... 41 14.95 11.20 46 13.00 +3.2 LandBncp LARK .80b 2.8 28 30.48 25.73 0 28.78 -.7 LandmInfr LMRK 1.47f 8.8 31 18.75 14.20 15 16.75 -7.5 LandIn pfA LMRKP 2.00 8.0 ... 26.14 24.63 2 25.15 -.5 LndInf un B LMRKO 1.98 8.0 ... 25.76 23.42 4 24.60 -3.6 LandsEnd LE ... ... ...cc 24.80 10.55 123 18.00 -7.9 Landstar LSTR .60f .6 28 118.60 80.00 160 108.80 +4.5 Lantheus n LNTH ... ... 5 24.45 10.65 640 15.30 -25.2 Lantronix LTRX ... ... ... 4.09 1.78 29 2.34 +15.8 Lattice LSCC ... ... ...dd 7.55 5.05 1189 6.01 +4.0 LaureatE n LAUR ... ... ... 18.96 10.46 352 13.37 -1.4 Lawsn LAWS ... ... 47 28.10 18.70 111 23.45 -5.3 Layne LAYN ... ... ...dd 16.57 6.98 243 15.50 +23.5 LeMaitreV LMAT .28f .8 41 39.88 21.87 151 34.76 +9.2 LeadgBr g LBIX ... ... ...dd 3.75 .74 96 1.27 -22.1 LeapTh n LPTX ... ... ... 9.44 4.90 19 6.61 +5.9 LegacyRes LGCY ... ... ...dd 3.73 1.07 488 3.61 +124.2 LegcyR pf LGCYP 2.00 31.7 ... 11.04 3.69 6 6.30 +34.0 LegcyR pfB LGCYO 2.00 31.9 ... 11.00 3.69 47 6.27 +33.7 LegacyTxF LTXB .64 1.5 20 46.45 31.50 185 41.89 -.8 LM DevDvr DDBI ... ... ...q 31.49 25.14 0 29.68 LM EMDvr EDBI ... ... ...q 35.60 27.55 1 33.43 +1.2 LM USDvrs UDBI ... ... ...q 32.99 28.41 30.98 -1.8 LM LoVHiD LVHD ... ... ...q 32.10 29.09 38 29.94 -5.0 LM Gl Inf n INFR ... ... ... 30.39 26.13 0 27.78 -5.8 LM SC Qu n SQLV ... ... ... 28.33 23.33 27.32 +.3 LeisAcq n LACQ ... ... ... 9.65 9.65 9.65 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3 LeisAcq un LACQU ... ... ... 10.01 9.30 9.97 +.6 LendgTree TREE ... ... ...dd 404.40 115.20 122 348.50 +2.4 LexiPhm rs LXRX ... ... ...dd 18.00 7.80 591 8.63 -12.7 LexnFint n LX ... ... ... 18.29 10.15 64 14.82 +6.6 LiNiuTc rs LINU ... ... ... 5.33 .99 199 1.68 -17.6 LianlouSm LLIT ... ... ... 3.69 1.05 97 3.00 +70.8 LibBrdbdA LBRDA ... ... ...dd 104.35 80.39 136 87.38 +2.7 LibBrdbdC LBRDK ... ... ...dd 104.66 80.41 493 87.88 +3.2 LibExpA n LEXEA ... ... ... 58.20 35.89 621 39.26 -11.4 LibExpB n LEXEB ... ... ... 57.52 45.02 49.44 +9.8 LibtyGlobA LBTYA ... ... ...dd 39.73 28.17 1673 31.14 -13.1 LibtyGlobB LBTYB ... ... ... 39.00 29.05 35.71 +.4 LibtyGlobC LBTYK ... ... ... 37.86 27.36 4320 30.03 -11.3 LibLA A n LILA ... ... ... 24.00 20.09 457 20.70 -4.1 LibLA C n LILAK ... ... ... 23.92 20.04 843 20.45 -4.4 LibQVC A QVCA ... ... 26 29.11 17.24 4059 28.87 +18.2 LibQVC B QVCB ... ... 30 28.90 17.62 28.90 +17.7 LibVentA LVNTA ... ... 6 62.41 42.30 434 53.52 -1.3 LibVentB LVNTB ... ... ... 59.88 51.80 54.30 LibMSirA n LSXMA ... ... ... 46.43 36.33 637 41.95 +5.8 LibMSirB n LSXMB ... ... ... 47.61 37.72 40.37 -9.3 LibMSirC n LSXMK ... ... ... 46.24 36.11 1278 41.76 +5.3 LibMBrA n BATRA ... ... ... 26.52 21.34 48 22.92 +3.9 LibMCFor FWONK ... ... ... 41.14 30.64 1570 32.93 -3.6 LibMAFor FWONA ... ... ... 39.37 29.84 345 31.57 -3.5 LibMBrC n BATRK ... ... ... 26.20 21.27 355 22.96 +3.3tLibertyTax TAX .64 8.2 8 15.80 8.00 93 7.85 -28.6 LibTripA A LTRPA ... ... ...cc 16.95 7.90 886 10.40 +10.3 LibTripA B LTRPB ... ... 42 16.60 9.00 10.95 +16.5 LifePtHlth LPNT ... ... 17 67.95 41.45 847 46.10 -7.4tLifetimeBr LCUT .17 1.2 12 21.20 14.25 35 13.95 -15.5 Lifevant rs LFVN ... ... ... 6.84 2.86 15 3.97 -16.6 LifewayFds LWAY ... ... 22 11.50 6.61 23 6.76 -15.5 LigandPh LGND ... ... ...cc 170.30 99.29 259 151.89 +10.9 LightPath LPTH ... ... ... 4.10 2.03 129 2.13 -4.1 Lightbrdg rs LTBR ... ... ... 4.80 .94 1091 1.35 +10.7 Limbach n LMB ... ... ... 15.22 11.14 18 12.17 -12.0 LimelghtN LLNW ... ... ...dd 6.05 2.10 1186 4.04 -8.4 Limoneira LMNR .25f 1.2 52 26.06 17.40 43 21.41 -4.4 LincEdSv LINC .08 4.1 ...dd 3.74 1.49 257 1.93 -4.5 LincElec LECO 1.56 1.8 25 101.34 81.85 539 87.54 -4.4 LindbladEx LIND ... ... ...dd 11.26 8.38 143 9.21 -5.9 Lindblad wt LINDW ... ... ... 2.30 1.35 1.36 -1.4 Lipocine LPCN ... ... ...dd 5.33 1.15 3761 1.90 -44.8 Liquidity LQDT ... ... ...dd 8.50 4.34 121 6.85 +41.2 Littelfuse LFUS 1.48 .7 40 226.33 149.81 172 207.50 +4.9sLivaNova n LIVN ... ... 32 88.95 46.34 837 89.74 +12.3 LiveOakB n LOB .12 .5 10 28.20 20.40 188 26.10 +9.4 LiveVent rs LIVE ... ... ...cc 26.50 9.11 27 13.31 -16.7sLiveXLve n LIVX ... ... ... 4.09 3.83 35 4.00 LivePrsn LPSN ... ... ...dd 15.10 6.48 604 14.45 +25.7 Logitech LOGI .63e 1.6 30 43.54 28.47 300 39.38 +17.1 LogMeIn LOGM 1.20f 1.0 ...cc 134.80 90.90 459 115.55 +.9 LoneRs n LONE ... ... ... 6.44 2.43 31 4.01 +1.0 LI Block n LBCC ... ... ... 9.49 1.70 106 2.87 -43.7 LongFin n LFIN ... ... ... 142.82 4.69 151 36.02 -36.0 LoopInd n LOOP ... ... ... 19.00 12.03 23 12.26 -15.3 LoralSpac LORL ... ... 36 51.75 36.80 37 44.30 +.6 LoxoOncol LOXO ... ... ...dd 116.00 40.02 283 111.22 +32.1 lululemn gs LULU ... ... 38 83.59 47.26 1946 81.10 +3.2 Lumentm n LITE ... ... 22 68.63 40.35 1712 61.00 +24.7 Luminex LMNX .24 1.2 29 22.42 17.68 225 19.61 -.5 LunaInn h LUNA ... ... ...dd 2.80 1.16 62 2.66 +9.5 LuthBur n LBC .23 1.8 ... 13.60 11.50 66 12.79 +6.2M -:M III Aq un MIII ... ... ... 10.42 9.71 978 10.08 +1.6 M III Aq wt MIIIW ... ... ... .99 .27 .93 +18.2 M III Ac un MIIIU ... ... ... 11.85 10.00 10.82 +2.1 MACOM MTSI ... ... ...dd 65.99 17.84 661 21.34 -34.4 MAM Soft MAMS ... ... 20 9.42 5.91 0 7.67 +2.1 MB Fncl MBFI .84 2.0 17 47.64 38.29 449 41.01 -7.9 MB Fin pfC MBFIO .39p ... ... 26.48 24.20 31 24.85 -5.5 MBT Fnl MBTF .24a 2.4 16 12.10 9.25 78 10.20 -3.8 MCBC n MCFT ... ... 23 28.62 14.63 195 24.51 +10.3 MDC Pr gs MDCA .84 10.7 2 12.26 6.80 639 7.85 -19.5 MEI Phrm MEIP ... ... ...dd 3.26 1.48 36 2.22 +5.5 MER Tel rs MTSL ... ... ...dd 4.49 1.31 11 1.84 -12.8tMGE Engy MGEE 1.29 2.5 25 68.70 53.10 79 52.50 -16.8 MGP Ing MGPI .32a .4 44 90.34 43.10 84 83.92 +9.2 MI Acq n MACQ ... ... ... 10.50 9.95 1221 10.35 +1.6 MI Acq wt MACQW ... ... ... .50 .30 .47 +35.4 MI Acq un MACQU ... ... ... 11.00 10.17 11.00 +3.6 MKS Inst MKSI .72 .6 18 116.55 64.45 484 111.35 +17.8 MMA Cap MMAC ... ... 7 30.58 18.00 6 27.10 +11.5 MSB Fin MSBF .12a .7 ...cc 19.30 15.05 2 18.00 +1.1 MTGE Inv MTGE 2.00f 11.8 5 20.00 15.70 417 17.00 -8.1 MTGE pfA MTGEP 2.03 7.8 ... 27.42 24.95 25.88 -.8 MTS MTSC 1.20 2.5 14 57.50 44.65 71 48.95 -8.8tMTchAcq n MTEC ... ... ... 9.62 9.60 2 9.58 -.4 MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 10.28 9.94 22 10.16 +.9 MVB Fin n MVBF .03p ... ... 20.40 18.75 11 19.70 -2.0 MYOS MYOS ... ... ...dd 3.93 1.03 98 1.35 -.4 MYR Grp MYRG ... ... 35 43.77 23.00 96 32.35 -9.5 Macatawa MCBC .24 2.4 19 10.66 8.87 67 9.89 -1.1 MackFn MFNC .48 3.0 14 16.80 13.16 8 16.05 +.9sMacroGen MGNX ... ... ...dd 24.99 14.36 400 25.09 +32.1 MadrigP rs MDGL ... ... ...dd 154.75 13.09 156 126.04 +37.3 Magal MAGS ... ... ...dd 8.00 4.13 23 5.86 +15.8 MagellnHlt MGLN ... ... 25 105.25 64.05 332 100.90 +4.5 MagicSft MGIC .26e 3.3 20 9.50 7.40 48 7.85 -6.3 MagicJack CALL ... ... ... 8.90 5.55 17 8.40 -.6 MagneG rs MNGA ... ... ... 75.15 .91 293 1.07 -77.7 MagyarBc MGYR ... ... 69 14.95 12.01 1 12.39 -3.2 MaidenH MHLD .60 10.0 ...dd 17.00 5.55 2498 6.00 -9.1 MainSrce MSFG .72 1.9 19 40.84 30.82 97 37.77 +4.0 MMyTrip MMYT ... ... ...dd 40.90 22.40 341 31.25 +4.7 MalibuBoat MBUU ... ... 33 35.90 20.21 124 32.05 +7.8 MalvernBc MLVF ... ... 14 28.20 20.05 9 23.85 -9.0sMamEngy n TUSK ... ... ... 27.02 10.88 557 26.18 +33.4 ManTech MANT 1.00f 1.8 19 62.24 33.50 289 56.37 +12.3 ManhAssc MANH ... ... 25 54.21 39.63 528 42.10 -15.0 ManhBrCa LOAN .48f 7.7 16 6.50 4.65 43 6.25 +5.1 Manitex MNTX ... ... ...dd 11.91 6.21 31 10.49 +9.3 MannKd rs MNKD ... ... ... 6.96 .67 4480 2.93 +26.3 Mannatech MTEX .50 3.6 6 19.15 12.51 0 13.85 -7.7 MaraPat rs MARA ... ... ... 10.03 .50 542 2.23 -45.6 MarchxB MCHX .50e ... ...dd 3.67 2.51 357 3.20 -.9 MarPet MARPS .32e 9.4 7 5.15 2.83 5 3.42 +.6 MarinusPh MRNS ... ... ...dd 9.87 1.13 460 5.15 -36.9 MktAxess MKTX 1.68f .8 55 211.06 171.45 212 202.40 +.3 MarlinBs MRLN .56 2.2 18 29.95 20.26 37 25.80 +15.2 MarIntA MAR 1.32 .9 36 149.21 85.63 2427 141.21 +4.0 Marrone MBII ... ... ...dd 2.30 .85 81 1.11 +.9 MartenTr s MRTN .10 .5 35 29.60 12.99 406 21.65 +6.7 MartinMid MMLP 2.00 14.5 20 20.55 12.70 120 13.80 -1.4 MarvellTch MRVL .24 1.0 73 24.22 14.58 6578 23.49 +9.4 Masimo MASI ... ... 14 104.71 80.69 1246 87.53 +3.2 Match n MTCH ... ... 53 43.52 15.42 1690 40.05 +27.9 Materialise MTLS ... ... ... 16.50 7.90 80 11.62 -8.6 MatlinPr n MPAC ... ... ... 10.02 9.65 9.73 -.3 MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8 MatlnPrt un MPACU ... ... ... 11.00 10.00 1 10.22 +.7 MatrixSv MTRX ... ... ...dd 20.25 7.80 170 14.30 -19.7 Mattel MAT .60 3.8 ...cc 26.12 12.71 3582 15.90 +3.4 Mattersight MATR ... ... ...dd 3.80 1.93 47 2.35 -7.8 MatthInt MATW .76 1.5 16 72.60 50.10 114 51.25 -2.9 MaximIntg MXIM 1.68f 2.8 27 74.94 43.35 2636 60.94 +16.6 MaxwellT MXWL ... ... ...dd 6.61 4.29 300 5.69 -1.2 MaysJ MAYS ... ... 64 47.00 33.55 38.00 -2.6 MazorRbt MZOR ... ... ...dd 69.37 22.17 340 63.42 +22.9sMcGrathR MGRC 1.36f 2.7 27 50.69 32.09 217 50.62 +7.7 MedalFin MFIN .20 4.4 45 5.56 1.68 63 4.54 +28.6 MedalF 9 21 MFINL 2.25 8.9 ... 26.96 14.62 0 25.40 -5.3 MedTrBill MTBC ... ... ...dd 5.44 .29 323 3.96 +51.7 MedTBill pf MTBCP 2.75 10.7 ... 27.80 22.90 9 25.81 +2.2 MediCo MDCO ... ... ...dd 55.95 24.45 832 30.62 +12.0 MediciNova MNOV ... ... ...dd 11.45 4.40 134 10.46 +61.7 Medidata MDSO ... ... 85 85.92 54.36 430 65.66 +3.6 Medigus rs MDGS ... ... ... 10.70 1.23 2 1.45 +9.8 MediWound MDWD ... ... ...dd 8.25 3.56 18 3.90 -12.4 Medpace n MEDP ... ... 33 39.64 21.76 531 32.05 -11.6 MeetGrp MEET ... ... 13 6.45 2.19 702 2.62 -7.1 MelcoResE MLCO .32e 1.1 89 30.49 16.00 1619 27.45 -5.5 Melinta rs MLNT ... ... ... 24.25 10.25 144 12.45 -21.2 Mellanox MLNX ... ... 55 70.35 41.55 327 68.80 +6.3 MelroseBn MELR .34e ... 21 20.00 16.40 19.15 -4.3 MenloTh n MNLO ... ... ... 39.86 20.50 36 34.45 +20.0 Menus n MRUS ... ... ... 33.63 13.23 21 17.51 -9.7sMercadoL MELI .60 .2 ...cc 397.88 203.36 975 387.97 +23.3 MercBank MBWM .88f 2.7 18 38.08 28.92 41 33.10 -6.4 MercerIntl MERC .50 3.8 23 15.00 10.45 120 13.20 -7.7 MerchBcp n MBIN .24f 1.2 ... 22.00 16.27 18 20.50 +4.2 MercSys MRCY ... ... 53 55.00 36.09 221 45.97 -10.5 MeridBcp EBSB .20f 1.0 27 21.85 15.85 242 20.05 -2.7 MeridnBk n MRBK ... ... ... 21.37 16.56 10 18.39 -8.0 MeridBio VIVO .50 3.6 20 16.45 12.60 340 13.95 -.4 MerdW wt h MRDNW ... ... ... .70 .10 .14 -12.5tMeridWs hn MRDN ... ... ... 4.00 .68 316 .65 -38.7 MeritMed MMSI ... ... 53 48.10 27.65 318 45.50 +5.3 MerrimP rs MACK ... ... 1 27.08 9.68 103 11.11 +8.4 Mersana n MRSN ... ... ... 21.01 12.45 115 17.31 +5.4 MesaLabs MLAB .64 .5 ...dd 169.81 117.58 8 131.00 +5.4 Mesoblast n MESO ... ... ... 12.50 4.74 272 7.26 +24.3 MetaFincl CASH .52 .5 21 117.98 60.70 51 107.40 +15.9 Methanx MEOH 1.32f 2.4 18 64.60 39.48 802 54.95 -9.2 Michaels MIK ... ... 12 27.87 17.25 2242 23.00 -4.9 Microbot rs MBOT ... ... ... 7.10 .75 189 .82 -19.3 Microchp MCHP 1.45 1.6 92 99.17 71.40 4109 88.93 +1.2 MicronT MU ... ... 10 49.89 23.15 44890 48.81 +18.7 MicronetE MICT ... ... ...dd 1.77 .65 214 1.23 +9.8 Micronet wt MICTW ... ... ... .35 .05 .10 -33.3sMicroSemi MSCC ... ... 28 65.65 46.09 2021 64.90 +25.7 Microsoft MSFT 1.68 1.8 68 96.07 63.62 30012 93.77 +9.6 MicroStr MSTR ... ... 19 196.35 122.91 179 127.98 -2.5 Microvisn MVIS ... ... ...dd 3.25 1.05 414 1.10 -32.5 MidPenn MPB .60f 1.9 16 37.90 25.10 1 31.55 -4.7 MidConEn MCEP ... ... ...dd 2.94 .92 140 1.67 +41.5 Midatech n MTP ... ... ... 3.27 .79 60 1.04 +24.1 Middleby MIDD ... ... 23 150.87 107.53 2872 120.25 -10.9 MiddledB MBCN 1.12f 2.3 15 54.60 40.20 3 48.00 -.4 MdsxWatr MSEX .90 2.5 27 46.74 32.23 79 35.44 -11.2 MidlStBc n MSBI .88f 2.8 16 36.50 28.70 133 31.35 -3.5 MidWOne MOFG .78f 2.5 16 38.00 30.56 217 31.82 -5.1 MillerHer MLHR .72 2.0 17 41.85 28.55 281 35.90 -10.4 Mimecast n MIME ... ... ...dd 35.65 19.14 238 34.74 +21.2 MiMedx MDXG ... ... 31 18.25 6.05 3362 7.09 -43.8 Mind CTI MNDO .30e 11.5 12 2.87 2.27 25 2.62 -5.4 Mindbody n MB ... ... ...dd 38.05 21.57 341 35.65 +17.1 MinervaN NERV ... ... ...dd 11.15 4.80 128 5.25 -13.2 Miragen rs MGEN ... ... ... 18.00 5.01 132 5.55 -46.8 MiratiTher MRTX ... ... ...dd 30.50 2.70 251 27.15 +48.8 Misonix MSON ... ... ...dd 12.00 7.05 18 10.15 +7.4 Mitcham MIND ... ... ...dd 5.12 2.82 1 3.52 +11.0 Mitchm pfA MINDP 2.25 9.7 ... 24.50 22.34 23.27 +.1 MitekSys MITK ... ... 21 10.75 5.65 228 7.65 -14.5 MitelNet g MITL ... ... ...dd 9.39 6.21 1659 8.18 -.6 MobileMini MINI 1.00f 2.4 36 46.10 26.70 235 41.95 +21.6 MobileIron MOBL ... ... ...dd 6.78 3.20 345 4.80 +23.1 ModMed n MMDM ... ... ... 9.94 9.65 9.88 +.8 ModMed wt MMDMW ... ... ... .75 .36 .44 -20.0 ModMed rt MMDMR ... ... ... .50 .30 .33 -15.4 ModMed un MMDMU ... ... ... 12.50 10.09 10.48 -.3 MolecTemp MTEM ... ... ...dd 13.25 .35 37 9.28 -7.4 Moleculin n MBRX ... ... ... 3.75 .71 1148 1.99 +7.0 Momenta MNTA ... ... ...dd 19.25 11.85 712 17.05 +22.2 Momo MOMO ... ... ... 46.69 22.49 2961 33.05 +35.0 MonakGp n MKGI ... ... ... 5.07 4.35 4 4.74 -4.6 MonarCas h MCRI ... ... 30 47.92 25.46 135 42.23 -5.8 Mondelez MDLZ .88 2.0 23 47.23 39.19 11805 43.90 +2.6 MoneyGrm MGI ... ... 13 17.92 9.92 414 10.73 -18.6 MngDB A n MDB ... ... ... 34.00 24.62 546 32.21 +8.5 MonPwSys MPWR 1.20f 1.0 88 126.80 87.00 197 117.06 +4.2 Monotype TYPE .46f 1.9 57 26.75 15.75 193 24.10 Monro MNRO .72 1.4 30 64.15 39.65 188 50.90 -10.6 MonroeCap MRCC 1.40 10.9 9 16.20 12.81 143 12.83 -6.7 MonstrBv s MNST ... ... 46 70.21 41.02 4250 63.37 +.1 Mornstr MORN 1.00 1.1 24 103.46 68.43 42 93.45 -3.6 MoSys rs MOSY ... ... ...dd 3.40 .55 729 1.42 +27.9 MotifBio n MTFB ... ... ... 13.75 5.80 1 9.67 -10.5 MotifBi un MTFBW ... ... ... 9.94 1.21 4.40 +14.9tMotorcarP MPAA ... ... 24 31.57 20.73 166 20.38 -18.4 MotusGI n MOTS ... ... ... 5.28 3.75 66 5.00 +14.2 MtnPDia g MPVE ... ... ... 4.25 2.45 7 2.60 -5.5 Moxian n MOXC ... ... ... 4.16 2.01 23 3.45 -10.4 MudrcC un MUDSU ... ... ... 10.21 9.98 116 10.13 +1.3tMultiColor LABL .20 .3 17 89.70 64.01 117 63.35 -15.4 MustBio n MBIO ... ... ... 13.35 8.06 6 11.16 -6.9 MutualFst MFSF .72 2.0 19 40.50 30.75 11 35.70 -7.4 MySize n MYSZ ... ... ... 3.83 .57 3889 1.55 +139.2 Mylan NV MYL ... ... 9 47.82 29.39 5107 40.32 -4.7 MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5 MyndAn n MYND ... ... ... 5.05 1.79 28 2.09 -38.5 MyoKard n MYOK ... ... ...dd 62.83 10.80 304 58.20 +38.2 MyriadG MYGN ... ... 17 41.57 17.50 441 32.42 -5.6N -:NBT Bcp NBTB .92 2.6 18 41.82 31.28 101 34.80 -5.4 NCS Mltst n NCSM ... ... ... 29.07 13.85 261 14.62 -.8 NETgear NTGR ... ... 79 71.42 41.50 673 55.75 -5.1 NF EngSv NFEC ... ... ... 1.49 .76 15 .89 -8.2 NI Hldg n NODK ... ... ... 18.80 14.00 9 16.11 -5.1 NIC Inc EGOV .32 2.4 18 22.40 12.65 721 13.50 -18.7 NICE Ltd NICE .64 .7 42 98.06 65.72 72 96.59 +5.1 NII Hldg n NIHD ... ... ...dd 2.15 .22 12372 1.29 +204.2 NMI Hldg h NMIH ... ... 14 21.92 10.10 4596 19.85 +16.8 NN Inc NNBR .28 1.2 14 32.90 19.90 156 23.90 -13.4 NV5 Global NVEE ... ... 29 58.95 34.25 57 43.25 -20.1 NVE Corp NVEC 4.00 5.8 26 94.00 68.50 30 69.51 -19.2 NXP Semi NXPI ... ... 20 125.93 102.30 2745 124.66 +6.5 Nabriva n NBRV ... ... ... 14.10 4.75 322 5.14 -14.0 NakedBr n NAKD ... ... ... 3.00 1.11 45 1.24 -14.5 NanoDim n NNDM ... ... ... 7.60 1.96 35 2.20 -28.3 NanoString NSTG ... ... ...dd 20.70 6.31 164 6.41 -14.2 NanoVib n NAOV ... ... ... 4.90 3.68 13 4.78 +2.1 Nanomtr NANO ... ... 21 32.42 22.08 145 26.39 +5.9 NantHlth n NH ... ... ... 7.80 2.60 85 3.02 -1.0 NantKwst n NK ... ... ... 8.45 2.71 159 4.44 -1.1 Napco NSSC ... ... 32 10.95 7.40 47 10.10 +15.4 Nasdaq NDAQ 1.52 1.9 21 83.29 65.98 695 80.75 +5.1 Natera n NTRA ... ... ...dd 14.76 7.35 77 9.00 +.1 Nathans s NATH 5.00e ... 41 100.90 52.90 3 65.05 -13.8 NatAmUnv NAUH .18 16.1 ... 2.88 .00 2 1.12 -21.1 NatlBnksh NKSH 1.17e 2.9 19 47.70 36.05 4 39.85 -12.3 NatlBevrg FIZZ 1.50e ... 39 129.82 58.21 178 97.94 +.5 NatCineM NCMI .88 11.7 23 13.33 5.12 1299 7.53 +9.8 NatlCmce n NCOM ... ... 23 46.00 35.00 48 42.95 +6.7 NatEnrSv n NESR ... ... ... 9.99 9.39 101 9.93 -.2 NatEnSv wt NESRW ... ... ... .85 .38 .80 -2.4 NatGenHld NGHC .16 .7 29 26.99 16.21 548 22.98 +17.0 NatGnH pfA NGHCP 1.88 7.6 ... 26.66 22.77 6 24.69 -2.3 NatGnH pfB NGHCO 1.88 7.6 ... 26.62 22.02 16 24.67 -1.5 NatGnH pfC NGHCN 1.88 7.6 ... 26.26 23.13 17 24.74 -1.2 NatGnH 55 NGHCZ 1.91 7.7 ... 26.38 23.80 13 24.67 -2.9 NatlHld wt NHLDW ... ... ... 2.60 .14 1.49 +65.9 NatlHld rs NHLD ... ... ... 6.26 2.08 17 3.90 +18.2sNatInstrm NATI .92f 1.8 62 51.09 31.39 651 50.56 +21.5 NatResh A NRCIA .40 1.4 55 41.99 16.90 24 28.30 -24.1 NatlReshB NRCIB 2.40 4.8 26 58.16 38.76 2 50.10 -10.6 NSecGrp NSEC .20 1.3 8 18.17 11.53 0 15.20 -7.0 NatlVis n EYE ... ... ... 43.80 27.19 102 34.56 -14.9 NatWstnLf NWLI .36 .1 15 368.00 276.00 8 305.00 -7.9 NaturlAlt NAII ... ... 11 12.15 8.25 24 11.80 +14.6 NatHlTr n NHTC .52f 3.0 4 30.25 14.15 70 17.43 +14.7 NaturesSun NATR .40 3.6 ...dd 14.75 8.40 13 11.25 -2.6 NatusMed BABY ... ... 68 43.60 28.00 277 31.15 -18.5 Nav43 JSM 1.50 6.7 ... 25.00 20.21 24 22.51 -5.3 Navient NAVI .64 4.9 7 16.97 11.48 3114 12.96 -2.7 NavgGp s NAVG .28f .5 20 60.35 45.80 69 53.90 +10.7 NebulaA un NEBUU ... ... ... 10.14 9.98 1 10.07 +.5 NektarTh NKTR ... ... ...dd 99.02 12.50 1319 86.56 +44.9 Nemaura n NMRD ... ... ... 6.80 5.00 6 5.15 -10.4 Neogen s NEOG ... ... 65 64.42 44.63 174 58.27 -5.5 NeoGenom NEO ... ... ...cc 11.63 7.08 354 8.40 -5.2 Neonode NEON ... ... ...dd 1.80 .46 1298 .50 -32.7 NeosTher n NEOS ... ... ...dd 13.15 5.73 402 8.30 -18.6 Neovasc g NVCN ... ... ...dd 2.12 .19 30454 .24 -60.0 NeptuneT g NEPT ... ... 5 3.59 .70 1161 2.41 +2.1 Net1UEPS UEPS ... ... 7 13.75 8.87 296 10.25 -13.8 NetElem rs NETE ... ... ... 33.51 2.56 76 5.83 -47.6 NetApp NTAP .80 1.3 26 64.06 37.43 5440 60.55 +9.5 NetEase NTES 2.93e 1.0 10 377.64 253.20 1164 293.35 -15.0 Netix s NFLX ... ... ...cc 297.36 138.26 7501 291.38 +51.8 Netlist h NLST ... ... ...dd 1.40 .25 853 .30 -3.9 NtScout NTCT ... ... 23 38.48 25.50 942 26.55 -12.8 NetSolTch NTWK ... ... ...dd 5.60 3.09 9 4.75 +.9 Neuralst rs CUR ... ... ... 6.60 .88 223 1.51 -12.2 NeuM wt rs NUROW ... ... ... .46 .02 .06 +57.9 NeurMx rs NURO ... ... ... 5.84 1.20 122 1.32 -23.7 Neurcrine NBIX ... ... ...dd 91.82 39.21 530 84.43 +8.8 Neurotrpe n NTRP ... ... ... 21.40 3.40 43 8.67 +23.2 NewAgeB n NBEV ... ... ... 7.20 1.80 86 3.22 +48.4 NewLink NLNK ... ... ...dd 25.17 5.90 779 7.18 -11.5 NYMtgTr NYMT .80 14.5 9 6.69 5.35 870 5.51 -10.7 NYMtT pfB NYMTP 1.94 8.2 ... 26.00 18.66 4 23.75 -6.2 NYMtT pfC NYMTO 1.97 8.2 ... 25.56 23.00 8 24.02 -1.9 NYMtgT pfD NYMTN 2.00 8.4 ... 25.27 23.02 9 23.76 -3.8 NewatrTc n NEWA ... ... ... 21.00 7.60 170 12.80 +36.3 NewsCpA NWSA .20 1.2 ...dd 17.29 12.19 2055 16.13 -.5 NewsCpB NWS .20 1.2 ... 17.70 12.50 345 16.40 -1.2 NewtekBsn NEWT 1.72e 10.2 ... 19.40 15.61 93 16.89 -8.7 Newtek 22 NEWTZ 1.88 7.3 ... 27.50 25.67 0 25.83 -2.6 Newtek21 n NEWTL 1.75 6.9 ... 25.87 25.16 1 25.34 -.5 Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 29 25.47 +1.5 Nexeo Sol NXEO ... ... ... 10.13 6.74 176 9.29 +2.1 Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8 Nexeo un NXEOU ... ... ... 11.01 5.76 10.00 +4.0 NexstarM NXST 1.50f 2.1 27 82.95 55.95 1633 71.45 -8.6tNextDec n NEXT ... ... ... 20.00 5.52 25 5.95 -28.5 NichFncl h NICK ... ... 21 11.35 7.59 30 8.93 +1.5 NicoletBc n NCBS ... ... ... 61.98 45.00 31 54.07 -1.2 NightstTh n NITE ... ... ... 24.94 10.05 101 12.62 -3.8 Noodles NDLS ... ... ...dd 6.95 3.16 79 6.20 +18.1 Nordson NDSN 1.20 .9 24 151.84 107.16 282 134.07 -8.4 NorSys NSYS ... ... 88 6.24 3.13 7 3.50 -9.3 NorestB NBN .04 .2 18 29.95 13.25 26 21.95 -5.2 NthnTech NTIC .10e .4 24 27.00 14.95 4 22.25 -10.1 NorTrst NTRS 1.68 1.6 22 109.89 83.17 1316 105.87 +6.0 NthnTr pfC NTRSP 1.46 5.5 ... 27.93 25.00 17 26.73 +1.8 NorthdBc NFBK .40 2.6 21 19.25 15.27 97 15.52 -9.1 Nthrim NRIM .96f 2.9 14 38.15 26.31 15 33.25 -1.8 NwstBcsh NWBI .68f 4.1 17 18.62 14.95 365 16.41 -1.9 NwstPipe NWPX ... ... ...dd 21.11 12.41 42 17.53 -8.4 NorwdFn s NWFL .88 3.0 23 35.72 24.33 4 29.52 -10.5 NovaLfstyl NVFY ... ... ...dd 3.10 1.06 112 2.28 -5.0 NovaMeas NVMI ... ... 16 31.88 16.16 130 27.39 +5.7 Novan n NOVN ... ... ... 8.19 2.82 14 3.15 -25.4 Novanta NOVT ... ... ... 60.30 23.76 347 55.85 +11.7 Novavax NVAX ... ... ...dd 2.60 .73 14106 2.17 +75.0 Novelion rs NVLN ... ... ...dd 12.12 3.08 20 4.14 +32.7 NovoCure n NVCR ... ... ...dd 24.15 6.75 790 20.55 +1.7 NovumeS n NVMM ... ... ... 4.75 3.13 2 3.65 -19.2 NovusTher rs NVUS ... ... ...dd 8.46 3.12 2 3.67 -9.6 NuCana n NCNA ... ... ... 29.75 9.32 49 19.43 +92.2 NuVasive NUVA ... ... 31 81.68 44.62 787 48.36 -17.3 NuanceCm NUAN ... ... ...cc 19.93 14.02 1883 16.06 -1.8 Nutanix n NTNX ... ... ... 38.80 14.38 3292 36.45 +3.3 NutriSyst NTRI 1.00f 3.3 16 67.95 28.50 2941 30.75 -41.5 Nuvectra NVTR ... ... ... 15.00 5.76 43 10.67 +37.5 NvNq100Dy QQQX 1.48 5.9 ...q 26.10 19.58 106 24.89 +2.8 Nvidia NVDA .60 .2 59 251.97 95.17 13018 242.00 +25.1 NxStageMd NXTM ... ... ...dd 30.80 20.45 571 23.28 -3.9 Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8 Nxt-ID rs NXTD ... ... ... 8.59 1.01 809 2.47 -29.4 NymoxPh NYMX ... ... ...dd 5.10 3.00 137 3.23 -2.1O -:O2Micro OIIM ... ... ... 2.60 1.32 23 1.43 -14.3 OFS Cap OFS 1.36a 12.0 8 15.23 10.80 32 11.35 -4.6 OHA Inv OHAI .08 6.3 ...dd 1.95 .85 10 1.28 +11.3 OReillyAu ORLY ... ... 16 279.23 169.43 1176 244.19 +1.5 OSI Sys OSIS ... ... 37 96.64 50.50 146 63.14 -1.9 OakVlyBcp OVLY .26e 1.2 19 23.89 12.71 4 21.42 +9.6 OaktrSpL OCSL .34m 7.9 ...dd 5.91 3.90 741 4.30 -12.1 OaktrSp28 OCSLL 1.53 6.2 ... 26.75 24.01 2 24.60 -2.4 OaktStInco OCSI .56m 7.2 10 9.20 7.03 87 7.78 -7.4 OasmiaPh n OASM .02p ... ... 3.17 .80 2 1.36 +54.0 ObalonT n OBLN ... ... ...dd 13.18 3.40 78 4.02 -39.2 ObsEva n OBSV ... ... ... 15.81 5.00 19 14.22 +45.7 OceanBio OBCI .06e ... ... 5.71 3.51 1 3.89 -10.4 OceanPw rs OPTT ... ... ...dd 3.67 1.02 503 1.13 +2.7 vjOceanR rs ORIG ... ... ... 437.88 20.22 295 25.87 -3.5 OceanFst OCFC .60 2.3 16 30.65 24.02 326 25.88 -1.4 Oclaro OCLR ... ... 9 10.93 5.61 4718 7.17 +6.4 OconeeFed OFED .40 1.4 31 30.49 23.55 1 28.64 -.2 OcularTher OCUL ... ... ...dd 11.79 3.30 255 5.23 +17.5 OdonateT n ODT ... ... ... 28.88 15.15 55 26.99 +8.0 OdysMr rsh OMEX ... ... ...dd 5.00 2.98 10 4.25 +12.7tOfficeDpt ODP .10 3.8 6 6.26 2.89 13831 2.63 -25.7 OhioValB OVBC .84 2.1 25 43.85 28.00 11 39.15 -3.1 OhrPhar h OHRP ... ... ...dd 2.18 .24 573 .25 -86.8sOkta n OKTA ... ... ... 38.39 21.52 1200 38.59 +50.7 OldDomFrt ODFL .52f .4 38 150.31 80.56 689 138.92 +5.6 OldLnBc OLBK .32 1.0 22 32.34 26.01 30 31.63 +7.4 OldNBcp ONB .52 3.1 24 18.95 15.38 901 17.00 -2.6 OldPoint OPOF .44 1.8 19 34.82 24.07 9 25.10 -15.6 OldSecBc OSBC .04 .3 17 15.00 10.10 123 13.75 +.7 OlScCTrI pf OSBCP .78 7.5 ... 10.70 10.25 1 10.38 -.5 Ollies n OLLI ... ... 52 61.25 30.75 362 59.35 +11.5 OlympStl ZEUS .08 .4 20 27.16 15.83 158 22.53 +4.8 OmegaFlex OFLX .88 1.6 35 76.63 41.87 23 55.82 -21.8 Omeros OMER ... ... ...dd 27.09 8.66 1064 10.10 -48.0 Ominto hn OMNT ... ... ... 20.00 2.57 108 3.37 -.6 Omnicell OMCL ... ... ...dd 55.40 36.65 435 43.65 -10.0 OnSmcnd ON ... ... 13 25.60 13.65 7268 23.92 +14.2 OnTrack OTIV ... ... ... 2.94 .93 197 .99 -27.2 OncoMed OMED ... ... ...dd 10.89 1.74 73 2.33 -43.2 Oncobio n ONS ... ... ... 3.52 .78 9 1.14 -12.3 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Thursday, March 1, 2018

PAGE 57

Oncobi wtA ONSIW ... ... ... 1.67 .02 .03 -3.2 Oncobi wtB ONSIZ ... ... ... .64 .02 .06 +166.7 Onconov wt ONTXW ... ... ... 1.03 .35 .80 +45.5 Onconva rs ONTX ... ... ...dd 3.88 .95 253 1.09 -27.3 OncoSec rs ONCS ... ... ...dd 2.95 .88 807 1.81 +11.4 OneGpHosp STKS ... ... ...dd 2.84 1.32 91 2.57 +7.5 OneHorz rs OHGI ... ... ...dd 3.38 .57 726 1.15 -17.9 180 DgrCap TURN ... ... ... 2.45 1.18 93 1.86 -5.6 OneStopS n OSS ... ... ... 6.00 4.45 20 4.78 -2.0 1800Flowrs FLWS ... ... 20 13.00 7.80 206 11.65 +8.9 OpenText s OTEX .53 1.5 35 40.31 30.88 488 35.08 -1.7 OpGn wt rs OPGNW ... ... ... 10.00 .25 .82 -16.3 OpGen n rs OPGN ... ... ... 31.25 1.78 133 2.21 -52.7 Ophthotech OPHT ... ... 2 4.60 2.24 253 2.71 -13.1 OpiantPh n OPNT ... ... ... 51.90 17.01 15 21.43 -6.7tOpkoHlth OPK ... ... ...dd 8.69 3.55 7371 3.39 -30.8 OptiNose n OPTN ... ... ... 21.50 15.01 47 17.71 -6.3 Optibase OBAS ... ... ...dd 10.40 6.40 1 7.95 -.1 OptCable OCC .08 3.1 ...dd 3.70 2.13 3 2.55 +5.9 OptimB rs OPHC ... ... ...dd 13.96 1.85 42 3.78 -19.6 OpusBank OPB .10e .4 38 29.90 18.45 241 28.05 +2.7 OramedPh ORMP ... ... ... 11.34 5.85 10 7.25 -19.4 OraSure OSUR ... ... 34 23.01 10.75 547 17.26 -8.5 Orbcomm ORBC ... ... ...dd 11.99 8.14 333 10.40 +2.2 Orbotch ORBK ... ... 23 57.09 28.36 253 54.96 +9.4 Orexign rs OREX ... ... ...dd 4.67 .79 368 1.06 -17.8 Organovo ONVO ... ... ...dd 3.26 .93 433 1.01 -24.6 OriginAg SEED ... ... ...dd 2.35 .77 308 .82 -3.2 OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 2.11 .73 173 .85 -3.4 Oritani ORIT 1.00f 6.4 12 17.75 15.30 243 15.60 -4.9 OrrstownF ORRF .48 1.9 19 26.95 19.05 16 24.70 -2.2 OrthoPed n KIDS ... ... ... 23.00 15.60 164 17.65 -8.0 Orthox OFIX ... ... ...cc 59.25 33.90 112 56.01 +2.4 OspyEn A n OSPR ... ... ... 9.80 9.55 9 9.62 +.2 OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9 OspreyE un OSPRU ... ... ... 10.92 9.26 9.98 +.3 OssenInn rs OSN ... ... 16 8.90 1.50 47 2.48 -13.9 Otelco OTEL ... ... 10 17.75 6.00 13 15.45 +15.7 Otonomy OTIC ... ... ...dd 21.15 2.80 465 5.95 +7.2 OttawaBc n OTTW .16 1.1 ... 14.99 12.74 1 14.09 -2.4 OtterTail OTTR 1.34f 3.4 22 48.65 35.65 151 39.80 -10.5 OvaScience OVAS ... ... ...dd 2.05 .90 239 .95 -32.1 Overstk OSTK ... ... ...dd 89.80 13.75 1817 60.40 -5.5 Ovid Th n OVID ... ... ...dd 15.93 5.28 79 6.59 -33.2 Oxbridge OXBR .48 22.9 4 6.90 1.85 4 2.10 -2.3 Oxbrdge wt OXBRW ... ... ... .70 .06 .15 +50.0 OxfordImm OXFD ... ... ...dd 19.51 10.00 837 10.90 -22.0 OxfordLn OXLC 1.62 16.1 ... 11.51 9.11 132 10.05 Oxford 23pf OXLCO 1.88 7.4 ... 25.75 25.00 2 25.44 +.2 OxfrLn24 pf OXLCM 1.69 6.7 ... 25.75 24.86 4 25.32 +.5P-Q: P&F Inds PFIN .20 2.7 ... 8.63 5.60 1 7.34 -12.4 PAM PTSI ... ... 28 43.20 14.50 5 35.05 +1.8 PB Bncp PBBI .20 1.9 ...cc 11.10 9.95 1 10.40 -3.3 PC Cnnctn CNXN .34e ... 13 30.48 22.66 30 24.83 -5.3 PC-Tel PCTI .22 3.1 ... 8.48 5.36 7 7.01 -4.9tPCM Inc PCMI ... ... 9 31.20 7.50 207 7.10 -28.3 PCSB Fn n PCSB ... ... ...cc 20.47 15.76 58 19.19 +.7 PDC Engy PDCE ... ... ...dd 71.81 36.74 1341 52.53 +1.9tPDF Sol PDFS ... ... 28 23.93 11.21 361 11.14 -29.0 PDL Bio PDLI .20 8.3 4 3.55 1.96 1174 2.40 -12.4 PDL Cmt n PDLB ... ... ... 16.95 14.50 7 14.54 -4.2 PHI vtg PHII ... ... ...dd 14.18 9.01 1 10.35 -11.5 PHI nv PHIIK .20 2.0 ...dd 15.73 8.09 37 9.85 -14.9 PICO Hld s PICO 5.00e ... ...dd 14.57 9.42 167 12.25 -4.3 PLX Phr rs PLXP ... ... ... 12.80 5.60 0 6.40 -7.2 PRA Grp PRAA ... ... 31 42.13 25.72 1709 38.30 +15.4 PRA Hlth PRAH ... ... 60 95.90 57.72 398 84.00 -7.8 PRGX Glbl PRGX ... ... ...dd 8.00 5.40 40 7.50 +5.6 PTC Inc PTC ... ... ...cc 75.75 50.68 658 73.76 +21.4 PTC Thera PTCT ... ... ...dd 28.75 8.12 862 25.75 +54.4 PacWstBc PACW 2.00 3.8 18 57.53 43.08 616 52.14 +3.5 Paccar PCAR 1.00 1.4 15 79.69 61.93 5725 71.59 +.7 PacBiosci PACB ... ... ...dd 5.70 2.21 829 2.38 -9.8 PacEthanol PEIX ... ... ...dd 9.35 3.55 480 4.10 -9.9 PacMerc PMBC ... ... 23 9.85 6.85 54 8.25 -5.7 PacPreBc PPBI ... ... 27 43.85 32.05 344 42.05 +5.1 PaciraPhm PCRX ... ... ...dd 58.95 29.35 1251 31.30 -31.4 PainThr rs PTIE ... ... ...dd 12.80 3.10 140 6.50 +62.5 PanASlv PAAS .14f .9 19 19.56 13.99 1066 15.14 -2.7 PangaeaL PANL ... ... 2 8.40 2.13 33 2.70 -26.6tPapaJohns PZZA .90 1.6 21 85.20 55.05 4416 57.74 +2.9 PapaMurph FRSH ... ... ...dd 6.80 3.50 19 4.75 -11.7 ParatekPh PRTK ... ... ...dd 29.00 11.85 385 13.10 -26.8 ParkCity PCYG ... ... 49 15.00 8.10 30 10.35 +8.4 ParkOh PKOH .50 1.3 17 47.90 34.25 19 39.85 -13.3 ParkeBcp PKBK .48 2.3 13 23.00 10.97 9 20.75 +1.0 ParkrVs rs PRKR ... ... ...dd 3.80 .78 45 .82 -22.6 PrtnrCm PTNR ... ... 22 6.60 4.60 1 5.16 -16.1 PathfdBcp PBHC .23f 1.5 22 16.00 14.20 28 15.25 -1.0 PatrkInd s PATK ... ... 24 72.35 40.07 289 61.45 -11.5 PatrNBc rs PNBK .04 .2 29 21.00 14.01 1 18.25 +2.2 PatriotTr n PATI ... ... 12 24.01 16.72 1 18.86 +8.5 PatternEn PEGI 1.68 9.0 ...cc 26.56 18.15 1258 18.57 -13.6 Patterson PDCO 1.04 3.3 17 48.30 28.77 1788 31.58 -12.6 PattUTI PTEN .08 .4 ...dd 28.73 14.83 5011 18.07 -21.5 Pavmed n PAVM ... ... ...dd 9.31 1.35 129 1.77 -22.8 Pavmed wt PAVMW ... ... ... 4.53 .35 .42 -32.3 Paychex PAYX 2.00 3.1 28 73.10 54.20 2468 65.13 -4.3 Paylocity PCTY ... ... ...cc 53.96 34.13 174 46.77 -.8 PayData rs PYDS ... ... ...dd 4.10 1.17 126 1.66 -34.4 PayPal n PYPL ... ... 54 86.32 41.74 10796 79.41 +7.9 pdvWirelss PDVW ... ... ...dd 36.40 20.00 11 32.20 +.3 PeakRsts SKIS .28 5.5 ...dd 6.10 4.00 64 5.10 -5.6 PeapkGl PGC .20 .6 19 38.00 28.24 90 32.98 -5.8 Pegasyst PEGA .12 .2 ...cc 64.85 40.75 851 58.00 +23.0 PnnNtGm PENN ... ... 49 33.30 14.19 1324 26.61 -15.1 PennVa n PVAC ... ... ... 50.00 31.00 149 37.30 -4.6 PennantPk PNNT .72 10.4 8 8.61 6.29 315 6.95 +.6 PenPkFR PFLT 1.14 9.1 11 14.65 12.00 272 12.48 -9.0 PennsWd PWOD 1.88 4.6 16 50.00 38.12 9 40.61 -12.8 PensarAc n WRLS ... ... ... 9.78 9.60 12 9.70 +.3 PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3 PensrAc rt WRLSR ... ... ... .55 .31 1 .51 +2.0 PensarA un WRLSU ... ... ... 10.45 10.02 12 10.40 +.8 PeopUtdF PBCT .69 3.6 21 20.14 15.97 2566 19.14 +2.4 PeopUtd pf PBCTP 1.41 5.3 ... 29.36 25.00 13 26.63 -6.0 PeBcOH PEBO 1.04f 3.0 17 36.40 29.55 71 34.49 +5.7 PeopBNC PEBK .52f 1.9 16 36.12 19.65 11 27.85 -9.3 PeopFSvc PFIS 1.28 3.1 15 51.56 39.00 5 41.17 -11.6 PeopUtah n PUB .36 1.2 27 33.90 24.63 42 30.35 +.2 PepsiCo PEP 3.22 2.9 22 122.51 104.53 4630 109.73 -8.5 Percptr PRCP .15 1.6 56 10.81 6.80 2 9.48 -2.3 Percient PRFT ... ... 37 20.29 16.20 335 19.47 +2.1 Performnt PFMT ... ... ...dd 3.52 1.50 8 2.67 +61.8 PerionNwk PERI ... ... ... 2.06 .88 23 .96 -6.8 PermaFix PESI ... ... ... 4.30 2.90 2 3.90 +6.8 PermaPip PPIH ... ... ...dd 9.40 7.10 5 8.85 -1.7 PernixT rs PTX ... ... ...dd 7.15 2.00 141 2.60 +8.3 PerryEllis PERY ... ... 18 27.30 16.35 67 26.67 +6.5 PershGld rs PGLC ... ... ... 3.31 2.06 72 2.18 -9.2 PetIQ n PETQ ... ... ... 28.23 17.03 96 21.90 +.3 PetMed PETS 1.00f 2.2 30 57.80 19.21 643 45.19 -.7 PFSweb PFSW ... ... ...dd 8.88 5.83 19 7.16 -3.6 PhaseRx n PZRX ... ... ... 1.95 .22 .28 -27.9 PhibroAH PAHC .40 1.0 25 40.25 26.70 147 38.45 +14.8 PhotrIn PLAB ... ... 46 11.75 7.20 285 7.80 -8.5 PierisPhm PIRS ... ... ... 9.75 1.96 490 8.52 +12.8 PilgrimsP PPC ... ... 11 38.39 20.26 1192 25.20 -18.9 PingtanM PME .04 1.2 20 5.18 1.99 51 3.21 +5.2 PinnclEnt PNK ... ... ... 33.59 16.04 393 30.17 -7.8 PinnaclFn PNFP .56 .9 19 71.55 58.40 406 64.55 -2.6 PioneerPw PPSI ... ... 16 8.38 5.75 15 6.90 -9.4 Pixelwrks PXLW ... ... ... 7.05 3.80 337 4.40 -30.5 PlatEag un EAGLU ... ... ... 10.09 8.00 10.00 -.1 PlayaHot n PLYA ... ... ...dd 12.27 9.41 881 10.08 -6.6 Plexus PLXS ... ... 19 66.78 49.06 124 60.32 -.7 PlugPowr h PLUG ... ... ...dd 3.21 .92 2979 1.86 -21.2 PlumasBc PLBC .28 1.1 14 25.75 16.20 2 24.45 +5.4 PluristemT PSTI ... ... 11 2.12 1.06 187 1.43 +3.6 PoageBksh PBSK .24 1.3 22 21.00 17.20 1 19.05 -9.3 PointrTel h PNTR ... ... 21 19.65 7.85 36 15.40 -17.2 PointsInt g PCOM ... ... ...dd 12.49 6.28 30 10.42 +1.3 PolarPwr n POLA ... ... ... 11.50 4.05 6 4.17 -16.8 Polarity rs COOL ... ... ... 32.63 5.78 175 18.10 -22.0 Pool Corp POOL 1.48 1.1 35 150.26 97.25 243 138.03 +6.5 PopeRes POPE 2.80 4.0 31 79.50 66.60 1 69.45 -.4 Popular BPOP 1.00 2.4 21 46.83 32.04 1229 42.01 +18.4 Popular pf BPOPN 1.68 6.9 ... 25.00 22.61 3 24.20 -.3 PopCpII pf BPOPM 1.53 6.9 ... 24.20 17.66 3 22.23 -1.6 PorterBc rs PBIB ... ... ...dd 15.55 8.11 6 14.35 +.2 PortolaPh PTLA ... ... ...dd 67.10 29.50 1403 42.32 -13.1 Potbelly PBPB ... ... ...dd 14.28 10.50 185 12.85 +4.5 PotltchDel PCH 1.60 3.1 28 56.35 42.80 770 51.15 +2.5 PowellInds POWL 1.04 3.9 ...cc 38.73 22.80 53 26.63 -7.1 PwrInteg POWI .64f 1.0 36 86.60 60.55 171 67.20 -8.6 PS VarRate VRIG .57 2.3 ... 25.35 25.08 49 25.17 -.2 PS MStrAlt LALT ... ... ...q 23.21 19.26 21.47 +1.0 PSOpYCmd PDBC ... ... ...q 18.23 14.95 2026 17.40 -.3 PwSGDrChi PGJ .20e .4 ...q 50.87 32.53 27 48.08 +7.2 PwShDiv PFM .50e 1.9 ...q 27.77 23.55 15 25.77 -2.6 PwShHiYD PEY .54 3.2 ...q 18.61 16.45 132 17.02 -4.5 PwSIntlDv PID .65e 4.1 ...q 17.38 14.54 147 15.83 -4.3 PwSNsdMo DWAQ .06e .1 ...q 111.54 81.77 32 107.27 +4.6 PwS Utils PUI .63e 2.5 ...q 29.97 23.64 15 25.30 -9.1 PwSWtr PHO .18e .6 ...q 31.82 25.33 25 30.06 -.7 PSNasIntnt PNQI ... ... ...q 133.27 92.00 44 131.52 +13.7 PSMoment PDP .11e .2 ...q 55.77 44.12 62 52.91 +2.5 PSBuybk PKW .52e .9 ...q 63.49 50.63 77 58.88 -.2 PSh Tech PTF .26e .5 ...q 58.35 42.97 4 57.57 +9.3 PSh Hlthcr PTH ... ... ...q 80.56 51.56 10 77.40 +7.4 PSh Inds PRN .19e .3 ...q 64.86 49.92 2 61.69 +1.2 PSh Fincl PFI .14e .4 ...q 37.29 29.40 6 35.28 +.5 PSh Engy PXI .69e 1.9 ...q 42.45 30.10 3 36.56 -7.4 PSh CnsStp PSL .67e 1.0 ...q 67.93 56.98 3 65.80 +1.1 PSh CnsCyc PEZ .30e .6 ...q 54.45 42.27 2 50.67 +.8 PSh BasM PYZ .61e .9 ...q 75.26 58.83 2 68.03 -3.7 PwShSMid PRFZ 1.30e 1.0 ...q 136.76 112.11 56 127.43 -1.9 PSDvMom PIZ .26e .9 ...q 29.70 22.53 28 28.04 +1.5 PSEmMom PIE .12e .6 ...q 22.22 15.78 37 21.05 +2.4 PShTact n DWIN 1.18 4.6 ... 28.33 25.32 100 25.43 -5.4 PS Rs1KLB USLB ... ... ...q 32.32 27.97 6 30.77 -1.4 PS IntlLB IDLB ... ... ...q 32.01 25.26 1 30.26 +.4 PS DWAtac DWTR ... ... ...q 30.31 23.48 7 28.86 +2.2 PS SC CnDs PSCD .35e .6 ...q 63.76 49.96 1 59.24 -3.1 PShLadR0-5 LDRI .46 1.9 ...q 25.11 24.56 4 24.58 -1.2 PS SC CnSt PSCC 1.34e 2.0 ...q 76.62 64.11 2 68.20 -8.8 PS IntBybk IPKW .29e .8 ...q 40.14 30.21 49 38.10 +1.4 PS GlbAgr PAGG .74e 2.7 ...q 28.90 24.01 1 27.41 +.1 PS SC Egy PSCE .14e 1.0 ...q 19.85 11.37 12 13.95 -9.4 PSKBWRgB KBWR .79e 1.4 ...q 59.74 47.64 10 56.73 +1.3 PS SmCMo DWAS .07e .1 ...q 51.62 39.01 10 49.81 +2.2 PS KBWBk KBWB .58e 1.0 ...q 60.38 45.34 382 58.21 +5.8 PS P&CIns KBWP .69e 1.1 ...q 62.00 52.71 3 59.16 -.4 PSKbwHiDv KBWD 2.10 9.6 ...q 24.94 21.09 99 21.80 -7.7 PS SC Fin PSCF .97e 1.7 ...q 56.99 48.47 6 52.67 -3.4 PSKbwReit KBWY 2.58 8.5 ...q 39.30 29.89 103 30.41 -14.1 PS SC Util PSCU 1.21e 2.5 ...q 57.53 46.03 4 48.88 -7.5 PS SCMatl PSCM .41e .8 ...q 55.75 43.76 3 51.36 -1.9 PS SC Info PSCT .08e .1 ...q 81.94 69.15 12 76.98 +.7 PS GlbGold PSAU .10e .6 ...q 21.85 17.58 4 18.02 -8.3 PS SC Ind PSCI .44e .7 ...q 67.63 52.88 3 63.30 -1.9 PS SC HCre PSCH ... ... ...q 112.50 77.43 18 106.88 +8.5 PSh1-30Tr PLW .66 2.1 ... 33.52 31.03 10 31.37 -4.3 PShGlbWtr PIO .34e 1.3 ...q 27.16 21.74 9 25.26 -3.0 PwShs QQQ QQQ 1.52e .7 ...q 170.95 129.40 41914 167.21 +7.4 PranBio rs PRAN ... ... ... 4.58 2.04 7 2.67 -14.4 Precipio n PRPO ... ... ... 28.16 .60 578 .64 -46.7 PrecTh rs AIPT ... ... ...dd 3.25 .83 175 1.13 +11.9 PfdBkLA PFBC .88f 1.4 20 67.65 46.88 108 62.33 +6.0 PrefrmdLn PLPC .80 1.3 20 85.63 44.50 5 60.79 -14.4 PremFin PFBI .60 3.4 12 22.92 17.25 17 17.62 -12.3 Premier PINC ... ... ...dd 36.50 27.16 668 33.15 +13.6 Presbia n LENS ... ... ... 7.14 1.86 0 3.18 -15.9 Presidio n PSDO ... ... ... 19.74 12.75 167 14.62 -23.7 PriceTR TROW 2.28 2.0 21 120.07 66.70 1923 111.90 +6.6 PrSmrt PSMT .70 .9 27 94.00 77.50 158 78.75 -8.5 PrmEgy PNRG ... ... ...dd 56.50 39.80 3 51.00 -1.0 PrimoWtr PRMW ... ... ...dd 15.29 10.47 120 12.18 -3.1 Primoris PRIM .24 1.0 18 30.00 21.84 600 24.90 -8.4 PrinPrice PSET .16e ... ... 34.46 27.39 33.53 +4.2 PrinShHld PY .33e ... ... 34.81 27.98 33.35 +2.3 PrinHlIn ef BTEC ... ... ... 34.90 25.39 0 32.79 +4.3 PrinMill ef GENY .06e ... ... 38.17 26.14 0 36.70 +5.7 Prin US SC PSC ... ... ... 33.19 27.61 31.26 -1.4 PrinIntM n PXUS ... ... ... 106.29 99.98 106.29 +4.9 PrinFncl PFG 2.04f 3.3 13 75.59 58.87 1893 62.33 -11.7 ProDex PDEX ... ... 28 8.00 4.30 4 6.80 ProLung n LUNG ... ... ... ProPhaseL PRPH ... ... ...dd 2.53 1.78 7 2.35 +8.3 ProQRTher PRQR ... ... ...dd 6.90 2.75 7 3.35 +3.9 PrUltBio s BIB ... ... ...q 69.62 44.62 143 56.70 +1.1 PrUltPQ s TQQQ ... ... ...q 182.14 82.43 6300 166.23 +19.8 ProDvrs h rs IPDN ... ... ... 13.90 2.45 4 3.47 -15.2 ProrEng PFIE ... ... 30 2.40 1.11 27 2.13 +10.9 PrognicsPh PGNX ... ... ...dd 11.72 4.60 1466 6.68 +12.3 ProgrsSoft PRGS .56 1.2 42 53.60 27.46 301 46.87 +10.1 Proofpoint PFPT ... ... ...dd 109.83 70.30 467 107.17 +20.7 PShtQQQ rs SQQQ ... ... ...q 39.74 15.71 16271 16.71 -22.3 ProS Ris n EQRR ... ... ... 50.68 38.13 2 46.88 +.4 PrUlNBio rs UBIO ... ... ... 46.35 24.43 67 33.66 +.1 ProUNShBio ZBIO ... ... ... 18.36 8.03 31 10.36 -9.1 ProUShBio BIS ... ... ...q 29.66 17.52 79 20.90 -5.2 ProspctCap PSEC .72 10.8 8 9.49 5.51 1516 6.64 -1.5 ProtagTh n PTGX ... ... ...dd 23.75 8.00 123 16.95 -18.5 ProteonTh PRTO ... ... ...dd 2.85 1.10 12 2.25 +18.4 Proteos n PTI ... ... ... 14.88 1.41 243 2.99 -48.7 Prothena PRTA ... ... ...dd 70.00 27.19 293 33.69 -10.1 ProvidSv PRSC ... ... 11 66.67 38.04 53 63.56 +7.1 ProvidBc n PVBC ... ... ... 27.38 18.35 6 23.20 -12.3 ProvFnH PROV .56 3.1 21 20.35 17.62 33 18.22 -1.0 PrudntlBcp PBIP .20 1.1 87 18.96 15.81 23 17.44 -.9 pSivida PSDV ... ... ...dd 2.45 .93 142 1.05 -2.8 PsychmCp PMD .60 2.8 24 27.99 15.99 11 21.20 +3.1 Pulmatrix PULM ... ... ...dd 4.75 1.35 157 1.40 -.7 PulseBio n PLSE ... ... ...dd 39.50 9.81 109 18.50 -21.6 PumaBiotc PBYI ... ... ...dd 136.90 28.35 878 65.35 -33.9 PureCycle PCYO ... ... ...dd 8.95 5.13 42 7.95 -4.8 PurplInv n PRPL ... ... ... 12.38 9.35 79 10.80 +7.5 PurpIn wt PRPLW ... ... ... 1.28 .11 .94 -13.0 PyxisTnkr PXS ... ... ... 12.22 .90 130 1.18 -63.4 QAD Inc B QADB .24 .7 ...dd 36.75 21.38 1 34.80 +12.9 QAD A QADA .29 .6 ...dd 47.22 26.04 54 45.00 +15.8 QCR Hld QCRH .24f .6 17 50.00 39.85 116 43.60 +1.8 QIWI plc QIWI .84e 5.0 16 26.55 13.67 157 16.82 -2.9 Qorvo QRVO ... ... ...dd 85.24 62.68 988 80.71 +21.2 Qualcom QCOM 2.28 3.5 ...dd 69.28 48.92 9553 65.00 +1.5 QualitySys QSII .70 5.6 25 17.74 12.24 241 12.55 -7.6 Qualstar rs QBAK ... ... ... 13.50 3.89 119 9.55 +13.7 Qualys QLYS ... ... 73 77.10 33.75 400 74.05 +24.8 Quantenn n QTNA ... ... ... 25.46 9.60 324 13.75 +12.7 Quanterx n QTRX ... ... ... 24.81 15.56 148 20.89 -2.7 Quartrhill g QTRH .05 ... 5 2.20 1.26 105 1.73 -6.0 QuestRes rs QRHC ... ... ...dd 3.00 1.03 7 2.14 -7.0 QuickLog h QUIK ... ... ...dd 2.48 1.15 515 1.61 -7.5 Quidel QDEL ... ... ...dd 49.47 20.43 202 43.62 +.6 QuinStreet QNST ... ... ...cc 13.87 3.15 695 13.13 +56.7 Qumu Cp QUMU ... ... ...dd 3.28 1.62 29 1.91 -19.4 Quotinet QTNT ... ... ... 7.74 2.78 197 4.60 -7.1R -:sR1 RCM n RCM ... ... ... 6.61 2.58 472 6.56 +48.8 RBB Bcp n RBB .32 1.3 ... 27.55 21.26 49 25.56 -6.6 RBC Bear ROLL ... ... 40 139.95 88.70 102 120.50 -4.7 RCI Hosp RICK .12 .4 19 33.78 16.02 56 27.01 -3.5 RCM RCMT 1.00e ... 49 7.50 4.51 39 6.36 +1.8 RF Inds RFIL .08 2.5 ...dd 3.50 1.40 34 3.15 +16.7 RGC Res s RGCO .62 2.5 30 31.99 17.45 10 24.95 -7.9 RLJ Ent rs RLJE ... ... ... 4.61 2.12 16 4.35 +18.2 RMG Net rs RMGN ... ... ... 4.00 .75 295 1.00 +22.0 RMR Gp h RMR 1.00 1.6 37 67.90 42.36 58 62.80 +5.9 RMR RE RIF 1.32 6.7 ...q 19.76 RPX Corp RPXC .20 2.0 4 15.15 9.74 355 10.03 -25.4 RTI Surg RTIX ... ... ...dd 6.00 3.58 316 4.25 +3.7 RXI P wt rs RXIIW ... ... ... 3.60 .22 .83 -36.2tRXI Phm rs RXII ... ... ... 11.20 2.91 77 2.80 -49.6 RaPhrm n RARX ... ... ...dd 27.84 5.80 302 6.38 -24.9 RadNet RDNT ... ... 43 11.90 5.25 128 10.00 -1.0 RadaElc rs RADA ... ... ...dd 3.86 1.00 87 2.02 -34.4 Radcom RDCM ... ... 73 22.45 17.00 31 19.70 -.8 RadiSys RSYS ... ... ...dd 4.39 .63 697 .86 -14.4 RadiusHlth RDUS ... ... ...dd 49.16 24.66 552 38.09 +19.9 Radware RDWR ... ... ...dd 21.65 15.13 155 20.67 +6.5 RamacoRs n METC ... ... ... 13.55 3.81 90 6.85 -.4 Rambus RMBS ... ... ...cc 15.50 11.30 791 12.71 -10.6 RandCap RAND ... ... 19 3.50 2.55 5 2.63 -12.8tRandgold GOLD 1.00f 1.2 26 108.29 81.35 962 81.02 -18.1 RandBcp n RNDB ... ... ... 16.49 13.36 27 15.60 +1.6sRapid7 n RPD ... ... ...dd 25.95 13.42 760 26.41 +41.5 RaveRest RAVE ... ... ...dd 2.34 1.27 3 1.52 +3.9 RavenInds RAVN .52 1.5 33 40.85 26.35 115 33.95 -1.2 ReShape rs RSLS ... ... ... 8.13 1.23 88 1.56 +5.4 ReadIntlA RDI ... ... 37 17.43 14.37 62 16.40 -1.8 ReadgIntB RDIB ... ... 16 27.66 16.29 27.66 +20.3 RealGSol rs RGSE ... ... ...dd 3.25 .60 272 1.14 -23.0 RealNetwk RNWK ... ... ...dd 5.13 2.63 225 2.78 -18.7 Rl NxtEc n BLCN ... ... ... 25.05 21.76 112 23.56 -2.8sRealPage RP ... ... 68 51.60 32.30 1189 52.25 +17.9 ReataPh n RETA ... ... ...dd 40.88 19.48 126 24.09 -14.9 ReconTech RCON ... ... ...dd 5.36 .64 195 1.38 +6.2 RecroPhm REPH ... ... ... 10.59 5.81 335 9.01 -2.6 RedRobin RRGB ... ... 23 74.11 45.35 316 53.65 -4.9 RedRkRs n RRR .40 1.2 ... 35.77 20.87 1047 33.50 -.7 Redn n RDFN ... ... ... 33.49 19.18 1269 20.59 -34.3 RedhillBio RDHL ... ... ... 11.25 4.30 110 6.44 +25.3 Regenrn REGN ... ... 29 543.55 313.53 807 320.44 -14.8 RegnxBio n RGNX ... ... ...dd 36.45 16.30 240 28.45 -14.4 RegulusTh RGLS ... ... ...dd 1.95 .79 430 1.11 +6.7 Reis Inc REIS .76f 3.9 ...cc 22.22 15.95 29 19.25 -6.8 ReliantBcp RBNC .24 1.0 24 27.49 21.06 18 23.79 -7.2 Reliv In rs RELV ... ... ...dd 13.77 3.72 1 5.40 +13.2 RemarkHld MARK ... ... ...dd 15.10 1.93 815 7.48 -23.1 Renasant RNST .76f 1.8 19 45.32 37.68 192 41.76 +2.1 RenewEn REGI ... ... ...dd 13.55 8.40 296 11.10 -5.9 RenminTi rs ABAC ... ... ... 4.76 1.60 16 2.49 -15.6tRentACt RCII .32 4.3 13 13.89 7.53 2466 7.52 -32.3 Replgn RGEN ... ... 48 46.81 29.56 295 34.29 -5.5 RepBncp RBCAA .97f 2.6 15 44.04 31.97 18 37.25 -2.0 RepFBcp FRBK ... ... 60 9.90 7.55 115 8.45 resTORbi n TORC ... ... ... 21.10 15.18 75 19.50 +15.5 RschFrnt REFR ... ... ...dd 1.74 .85 4 .94 -9.6 Resonant RESN ... ... ... 8.55 3.82 632 4.00 -46.5 ResConn RECN .48 3.1 27 17.40 12.05 75 15.55 +.6 RestorRob n HAIR ... ... ... 11.95 3.80 10 5.63 +22.4 RetailOpp ROIC .78f 4.5 50 22.37 16.21 1069 17.16 -14.0 RetoEco n RETO ... ... ... 12.75 5.94 376 8.59 +21.8 Retrophin RTRX ... ... ...dd 26.44 15.55 763 25.02 +18.7 RevanceTh RVNC ... ... ...dd 37.45 18.00 245 30.95 -13.4 RevenHo n RVEN ... ... ... 6.75 3.04 4.81 +3.8 RevolutL rs RVLT ... ... ... 9.17 2.95 123 3.41 +3.6 ReWalkRob RWLK ... ... ...dd 3.20 1.05 150 1.23 +11.4tRexEng rs REXX ... ... ...dd 6.90 .95 283 .93 -32.7 RhythmP n RYTM ... ... ... 33.81 21.38 79 25.85 -11.0 RibbnCm n RBBN ... ... ... 8.36 6.42 389 6.48 -16.2 RiceBr wt RIBTW ... ... ... .68 .05 .17 +69.0 RiceBran RIBT ... ... ...dd 1.61 .69 63 1.46 -1.4 RichrdElec RELL .24 3.0 ...dd 8.72 5.31 17 8.03 +19.1 RigelPh RIGL ... ... ...dd 4.71 2.14 1225 3.76 -3.1tRigNet RNET ... ... ...dd 22.91 13.70 35 13.40 -10.4 RiminiSt n RMNI ... ... ... 10.40 .20 93 8.59 +8.6 RiotBlck RIOT 1.00p ... ... 46.20 2.73 1227 10.58 -62.7 RiseEdCy n REDU ... ... ... 17.86 9.50 272 16.49 +11.5 RitterPh n RTTR ... ... ...dd 3.35 .27 1545 .27 -18.2 RivrvwBcp RVSB .12f 1.4 20 9.67 6.46 74 8.64 -.3 RocktPh n RCKT ... ... ... 19.78 3.40 340 16.98 +62.6 RockwllM RMTI ... ... ...dd 8.98 4.84 216 5.83 +.2 RockyBr RCKY .44 2.4 14 20.95 10.25 53 18.40 -2.6 RkyMChoc RMCF .48 3.9 21 13.23 10.87 3 12.20 +3.6 Roku n ROKU ... ... ...cc 58.80 15.75 2158 40.77 -21.3 Rosehill n ROSE ... ... ... 11.69 5.52 58 6.18 -21.4 Rosehill wt ROSEW ... ... ... 2.00 .62 1.12 +13.1 Rosehill un ROSEU ... ... ... 12.74 6.50 11.26 RosettG rs ROSG ... ... ... 5.64 .23 279 .38 -31.9 RossStrs s ROST .64 .8 25 85.66 52.85 3628 78.09 -2.7 RoyGld RGLD 1.00f 1.2 92 94.39 61.00 517 80.77 -1.6 Rubicon rs RBCN ... ... ... 10.45 5.35 0 7.21 -9.6 RmblOn B n RMBL ... ... ... 5.70 3.53 17 4.24 -18.4 RushEntA RUSHA ... ... 27 55.40 30.74 509 42.51 -16.3 RushEntB RUSHB ... ... 31 52.76 28.99 10 39.81 -17.4 RuthsHosp RUTH .44f 1.8 26 25.50 16.65 203 24.55 +13.4 Ryanair RYAAY 1.55e 1.3 ... 127.35 78.35 308 121.26 +16.4S -:S&T Bcp STBA .88 2.2 16 43.17 31.72 113 39.46 -.9 S&WSeed SANW ... ... ... 5.20 2.90 37 3.50 -10.3 SB FinGp SBFG .30 1.6 13 19.58 15.61 11 18.54 +.3 SB FnGp pf SBFGP .65 3.6 ... 21.10 14.40 17.84 -.3 SBA Com SBAC ... ... ...cc 177.67 110.93 1995 157.27 -3.7 SEI Inv SEIC .60f .8 29 77.49 49.04 749 72.83 +1.3tSelasLf rs SLS ... ... ... 24.24 4.81 20 4.90 -37.7 SG Blck n SGBX ... ... ... 7.00 3.70 92 4.01 -32.9 SGOCO rs SGOC ... ... ... 3.25 .90 4 1.23 +16.0 SI Fincl SIFI .24f 1.7 15 16.45 13.50 52 14.40 -2.0 SLM Cp SLM ... ... 17 13.20 9.65 4341 10.91 -3.5 SLM Cp pfB SLMBP 3.07e 4.4 ... 74.65 61.01 5 69.49 +1.1 SmartGlb n SGH ... ... 17 43.16 11.50 213 34.72 +3.0 SMTC hg SMTX ... ... ... 2.33 1.10 17 2.15 +13.9 SORL SORL ... ... 4 9.74 2.89 65 6.02 -10.4 SP Plus SP ... ... 21 41.70 28.10 181 36.00 -3.0 SPAR Gp h SGRP ... ... ... 3.75 .87 7 1.24 +.8 SpdDorWrF DWFI ... ... ... 26.06 24.47 36 24.97 -1.2 SPI Eng rs SPI ... ... ... 2.61 .30 155 .75 +17.4 SPS Cmce SPSC ... ... 91 64.85 45.02 103 60.02 +23.5 SS&C Tch s SSNC .28 .6 31 51.39 33.06 965 49.52 +22.3sSSLJ.cm n SSLJ ... ... ... 3.78 3.12 76 3.95 +12.5 SSR Mng g SSRM ... ... 14 11.98 7.64 963 8.30 -5.6 SVB FnGp SIVB ... ... 25 263.09 159.44 489 248.98 +6.5 SabanCap n SCAC ... ... ... 10.27 9.84 9.90 -.1 SabanC wt SCACW ... ... ... 1.54 .99 1.26 +2.4 Saban un SCACU ... ... ... 11.20 10.25 10.51 -.1 SabraHltc SBRA 1.80e 10.7 14 29.10 15.78 2290 16.88 -10.1 SabraH pfA SBRAP 1.78 7.1 ... 26.61 24.75 4 25.10 -1.3 SabreCorp SABR .56 2.4 27 25.01 17.30 2508 22.97 +12.0 SAExplr rs SAEX ... ... ...dd 6.62 1.18 32 1.55 -29.5 SaftyInsGr SAFT 3.20 4.5 17 84.00 65.75 47 71.35 -11.3 SageThera SAGE ... ... ...dd 195.97 59.57 278 161.36 -2.0 Saia Inc SAIA ... ... 35 80.25 41.28 363 72.65 +2.7 SalemMda SALM .26 6.3 15 8.25 3.90 62 4.15 -7.8 SalisbryBc SAL 1.12 2.5 17 51.80 37.55 1 45.50 +1.9 SanderFm SAFM 1.28 1.0 9 176.43 90.67 662 123.15 -11.3 SndySpr SASR 1.04 2.7 16 45.64 36.41 355 38.76 -.7 Sanlp JBSS 2.00e ... 21 74.69 54.32 56 57.74 -8.7 SangTher SGMO ... ... ...dd 27.50 3.85 2625 23.95 +46.0 Sanmina SANM ... ... 15 42.95 24.60 1272 27.55 -16.5 Sano rt GCVRZ ... ... ... .49 .26 37 .39 +2.9 Sapiens SPNS .20e 2.1 ...cc 15.28 9.11 33 9.71 -15.7 SareptaTh SRPT ... ... ...dd 68.90 28.14 890 62.77 +12.8 Savara rs SVRA ... ... ...dd 17.19 4.60 138 11.12 -25.1 scPhrma n SCPH ... ... ... 18.17 11.50 21 15.99 +32.3 ScanSource SCSC ... ... 11 45.35 31.40 84 32.75 -8.5 Schmitt h SMIT ... ... ...dd 4.47 1.48 12 2.60 -5.1 Schnitzer SCHN .75 2.2 15 38.85 17.50 270 34.00 +1.5 Scholastc SCHL .60 1.6 81 46.61 33.51 130 36.41 -9.2sSchulmn SHLM .82 1.9 33 43.85 25.00 609 43.85 +17.7 SciGames SGMS ... ... ...dd 56.45 19.80 1057 44.45 -13.4 ScrippsNet SNI 1.20 1.3 18 91.68 64.87 7430 89.86 +5.2 Scynexis SCYX ... ... ...dd 3.47 1.52 162 1.64 -29.3 SeaChange SEAC ... ... ...dd 4.03 2.16 82 3.08 -21.6 SeacstBkg SBCF ... ... 23 27.68 20.58 470 26.22 +4.0 SeagateT STX 2.52 4.7 14 56.45 30.60 4300 53.40 +27.6 SeanrgM rs SHIP ... ... ...dd 1.66 .58 100 1.05 +1.0 Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8 SearsHldgs SHLD ... ... ...dd 14.32 1.99 1103 2.42 -32.4 SearsH wt SHLDW ... ... ... 3.60 .23 .45 +28.6 SearsH&O SHOS ... ... ...dd 4.10 1.38 24 2.10 -19.2 SeaSpine n SPNE ... ... ...dd 13.46 6.31 82 10.11 -.1 SeattGen SGEN ... ... ...dd 71.32 45.31 788 54.00 +.9 SecndSight EYES ... ... ...dd 2.58 .90 814 1.49 -22.0 ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5 Secoo n SECO ... ... ... 14.75 6.61 397 11.84 +22.6 SecWkA A n SCWX ... ... ...dd 12.99 8.10 52 9.87 +11.3 SecNtl lf SNFCA .23t ... 6 7.10 4.05 11 5.05 +1.0 SelectBc lf SLCT ... ... 23 14.06 10.58 15 13.05 +3.2tSelIncREIT SIR 2.04 11.2 16 26.79 18.41 469 18.17 -27.7 SelectaB n SELB ... ... ... 24.02 7.95 267 9.16 -6.6 SelectvIns SIGI .72 1.3 19 62.40 43.51 188 56.85 -3.2 SmLEDS rs LEDS ... ... ...dd 10.49 1.61 14 4.15 +11.3 Semtech SMTC ... ... 35 41.95 31.30 470 33.65 -1.6 SenecaB SENEB ... ... 27 41.00 29.30 0 32.25 -5.1 SenecaA SENEA ... ... 11 39.45 27.75 14 29.10 -5.4 SenesTc n SNES ... ... ...dd 9.60 .56 177 .60 -16.8 SenHous SNH 1.56 10.3 10 22.52 14.90 2301 15.14 -20.9 SenHous 42 SNHNI 1.41 5.9 ... 25.96 22.48 15 23.81 -5.8 SenHous 46 SNHNL 1.56 6.2 ... 27.42 25.00 23 25.25 -6.0 Senomyx SNMX ... ... ...dd 1.71 .56 50 1.19 -8.5 SensusHlt n SRTS ... ... ... 6.25 3.38 10 5.59 +8.3 SensusHl wt SRTSW ... ... ... 3.00 .41 .67 -4.3 SentEn n STNL ... ... ... 9.95 9.70 9.95 +2.1 SentEn wt STNLW ... ... ... .85 .61 .83 +33.9 SentEn un STNLU ... ... ... 10.98 9.66 6 9.94 -.3 SeqentialB SQBG ... ... ...dd 4.17 1.36 529 1.98 +11.2 SeresTh n MCRB ... ... ...dd 17.42 7.90 76 9.50 -6.3 SvcSource SREV ... ... ...dd 4.04 2.61 514 3.66 +18.4 ServiFst s SFBS .44f 1.1 23 44.00 32.54 130 40.16 -3.2 SevStars h SSC ... ... ...dd 7.00 1.26 800 1.55 -66.4 SevernBc SVBI .12 1.7 33 8.20 6.70 19 7.15 -1.4 SharingE rs SEII ... ... 51 12.40 2.31 22 4.06 -46.4 Sharps SMED ... ... ...dd 5.73 3.74 1 4.54 +11.0 SharpSprg SHSP ... ... ...dd 5.50 3.07 10 4.96 +12.6 ShndTele s SHEN .26f .8 ... 41.80 25.50 128 32.80 -3.0 ShiftPixy n PIXY ... ... ... 11.64 2.00 21 2.44 -15.3 Shiloh SHLO ... ... ...dd 16.69 6.45 82 7.29 -11.1 Shineco n TYHT ... ... ... 5.29 1.31 16 1.89 -17.8 Shire SHPG .92e .7 73 192.15 123.73 1732 128.00 -17.5 ShoeCarnvl SCVL .30 1.3 16 28.38 15.08 256 23.36 -12.7 ShoreBcsh SHBI .28 1.6 19 19.30 15.17 47 17.02 +1.9 ShotSpot n SSTI ... ... ... 21.45 9.33 65 18.42 +31.1 Shuttery SFLY ... ... ...cc 78.04 39.76 842 76.73 +54.2 SiebertFn SIEB .10a 1.3 ...dd 21.61 2.43 26 7.66 -43.3 SiennaBi n SNNA ... ... ... 29.25 13.37 36 15.68 -13.6 Sientra SIEN ... ... ...dd 16.68 7.20 168 9.55 -32.1 SierraBc BSRR .64f 2.5 17 29.50 23.10 25 26.02 -2.0 SierOnc g n SRRA ... ... ...dd 4.09 1.10 826 2.58 -30.8 SierraWr SWIR ... ... 20 31.95 15.10 330 15.95 -22.0 SifyTech SIFY .02e 1.0 ... 3.15 .69 90 1.83 +2.3 SigmaDsg SIGM ... ... ...dd 7.00 5.40 263 6.00 -13.7 SigmaL wt SGLBW ... ... ... 1.30 .16 .35 -27.3 SigmaLb n SGLB ... ... ... 4.48 1.33 21 1.50 -30.2 Sigmatr SGMA ... ... 14 11.61 4.01 9 7.10 -29.8 SignatBk SBNY ... ... 20 163.98 116.68 809 146.19 +6.5 SignatB wt SBNYW ... ... ... 143.83 93.85 110.08 +1.9 SilganHld s SLGN .36 1.3 18 32.50 27.21 257 28.45 -3.2 SilcLtd SILC 1.00 1.6 32 77.95 37.31 20 63.40 -9.6 SilcnLab SLAB ... ... 86 100.00 66.35 201 93.50 +5.9 SilicnMotn SIMO 1.20 2.6 17 56.51 39.91 415 46.87 -11.5 Slcnware SPIL .29e 3.4 24 8.71 7.68 23 8.57 +1.9 SlvrRnII n SRUN ... ... ... 10.79 8.01 8.94 -9.8 SlvRun wt SRUNW ... ... ... 2.50 1.28 2.02 +35.2 SilvrSun n SSNT .06e ... ... 5.22 2.90 0 3.76 -11.1 Silvercrest SAMG .56f 3.7 18 16.80 11.85 11 15.10 -5.9 SimmnsFst s SFNC ... ... 18 30.25 24.88 470 28.45 -.4 SimplyGd n SMPL ... ... ... 16.01 10.93 209 13.51 -5.3 SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3 Simulations SLP .24 1.5 47 17.45 9.45 43 15.55 -3.4 Sina SINA ... ... 56 124.60 68.13 872 116.93 +16.6 Sinclair SBGI .72 2.1 13 43.05 26.70 4684 33.80 -10.7tSinoGlobl SINO ... ... ...dd 3.99 2.00 128 1.88 -26.6 Sinovac h SVA ... ... ...dd 8.67 4.60 16 8.21 +4.2 SiriusXM SIRI .04 .7 35 6.38 4.73 16644 6.28 +17.2 SitoMobl rs SITO ... ... ...dd 8.60 1.71 342 5.21 -22.5 SkySolar SKYS ... ... ...dd 2.43 .82 160 1.05 -30.0 SkyWest SKYW .40f .7 17 58.55 30.40 249 54.80 +3.2 SkywksSol SWKS 1.28 1.2 25 117.65 93.05 2004 109.25 +15.1 SleepNmbr SNBR ... ... 24 40.72 23.14 808 34.44 -8.4 SmartFn rs SMBK ... ... 23 26.26 18.25 19 21.82 +.6 SmartSnd n SND ... ... ... 18.74 4.81 636 7.42 -14.3 SmthM hrs SMSI ... ... ...dd 3.41 .80 52 2.16 -24.0 SnydLance LNCE .64 1.3 44 50.67 31.03 934 49.88 -.4 SocilRltyA n SRAX ... ... ...dd 7.95 1.11 95 4.28 -24.2 SocketM n SCKT ... ... ... 4.90 3.26 66 3.85 +7.5 SodaStrm SODA ... ... 30 86.75 45.60 167 80.92 +15.0 Sohu.cm h SOHU ... ... ...dd 70.86 32.30 495 33.65 -22.4 Sol-Gel n SLGL ... ... ... 11.98 10.12 69 10.79 +.7 SolarCap SLRC 1.64 8.1 12 22.94 19.70 135 20.30 +.4 SolarSCap SUNS 1.41 8.5 12 18.46 16.10 52 16.54 -6.9 SolarEdg n SEDG ... ... 30 51.20 13.50 565 50.05 +33.3 Soleno wt rs SLNOW ... ... ... 4.59 .05 .28 +89.7 SolenoTh rs SLNO ... ... ... 4.10 1.32 11 1.68 -6.7 SolidBio n SLDB ... ... ... 31.17 19.12 139 29.00 +28.2 Solignx wt SNGXW ... ... ... 1.31 .21 .55 -32.0 Soligenix n SNGX ... ... ... 5.08 1.74 11 2.01 -9.5 SonicCorp SONC .64 2.5 18 30.05 22.11 773 25.12 -8.6 SonicFdry SOFO ... ... ...dd 5.35 2.05 1 2.35 -21.9tSonomaPh SNOA ... ... ...dd 8.25 3.70 165 3.50 -35.8 Sonoma wt SNOAW ... ... ... .79 .25 .50 +20.7 Sophiris SPHS ... ... ...dd 2.95 1.80 114 2.10 -7.5sSorrentoTh SRNE ... ... ...dd 9.55 1.50 6901 9.95 +161.8 SotherlyH SOHO .46f 7.6 38 7.66 5.57 35 6.07 -5.9 SothrlyH pf SOHOB 2.00 8.0 ... 27.32 24.86 0 25.14 -2.0 SthrlyH pf C SOHOO 1.97 7.9 ... 25.76 24.50 0 24.92 -1.7 SouMoBc s SMBC .44 1.3 16 40.80 30.30 8 33.82 -10.0 SoundFin SFBC .48f 1.4 22 35.50 29.50 2 35.35 +3.9 SouthState SSB 1.32 1.5 24 94.50 78.60 176 86.70 -.5 SthnFstBsh SFST ... ... 21 44.65 31.40 12 42.15 +2.2 SoNatBcVa SONA .32 2.1 44 18.48 15.12 59 15.38 -4.1 SsdeBTX SBSI 1.12a 3.4 17 37.57 30.44 249 33.40 -.8 SparkEn s SPKE .72 7.8 31 23.65 9.20 236 9.30 -25.0 SparkEn pf SPKEP 2.19 9.1 ... 27.56 22.84 7 23.94 -10.0 SparkTh n ONCE ... ... ...dd 91.75 41.06 525 57.10 +11.0 SpartnMot SPAR .10 .7 35 18.10 6.30 264 14.75 -6.3 SprtnNash SPTN .66 3.9 ...dd 37.83 16.32 492 16.77 -37.1 SpectPh SPPI ... ... ...dd 23.50 5.47 883 21.51 +13.5 SperoTh n SPRO ... ... ... 15.40 9.66 24 10.58 -10.0 Sphr3D grs ANY ... ... ... 8.45 1.90 258 2.19 -11.0 Spherix rs SPEX ... ... ...dd 4.75 .89 141 1.37 -2.1 Splunk SPLK ... ... ...dd 97.27 54.17 1647 93.20 +12.5 SpokHldgs SPOK .50 3.2 35 20.60 13.75 437 15.55 -.6 SportsWhs SPWH ... ... 9 6.99 3.40 658 4.85 -26.6 SprBkPh n SBPH ... ... ...dd 18.93 7.95 12 12.80 -4.8 SprottFoc FUND .40e 5.0 ...q 8.38 6.84 42 7.97 +.6 Sprouts SFM ... ... 27 28.29 17.38 1628 25.76 +5.8 StaarSur STAA ... ... ... 17.60 8.95 82 15.70 +1.3 Staff360 rs STAF ... ... ... 6.60 2.25 45 3.10 -1.5 Stamps.cm STMP ... ... 22 233.13 100.55 369 191.05 +1.6 StanlFrn STLY 1.25e ... ...dd 1.39 .55 28 .64 -26.4 StarBulk rs SBLK ... ... ...dd 13.40 7.57 784 12.67 +12.5 StrBlk22 n SBLKZ 2.08 8.2 ... 26.00 23.58 14 25.21 -.4sStarsGp g TSG ... ... ... 27.10 14.01 438 27.45 +17.8 Starbucks s SBUX 1.20 2.1 27 64.87 52.58 11517 57.10 -.6 StatAutF STFC .40 1.5 ...dd 30.85 22.11 40 27.58 -5.3 StateBkFn STBZ .80f 2.8 20 31.75 24.16 143 28.94 -3.0 SteadyM n STDY ... ... ...dd 9.70 2.85 5 3.30 -10.8 StealthGas GASS ... ... 28 4.78 2.90 55 4.22 -3.2 SteelCon STCN ... ... ...dd 2.90 1.39 69 2.35 -5.6 StlDynam STLD .75f 1.6 18 50.70 32.15 2988 46.25 +7.2 SteinMart s SMRT .30 48.4 ...dd 3.92 .48 266 .62 -46.6sStellrAcq n STLR ... ... ... 10.28 9.99 766 10.25 +.4 StellAcq wt STLRW ... ... ... .48 .21 .39 +25.8sStellAcq un STLRU ... ... ... 10.75 10.20 4 11.00 +5.3 StellrB hrs SBOT ... ... ... 2.22 .75 30 .79 -2.5 StemlineTh STML ... ... ...dd 18.00 6.75 201 17.15 +9.9 Stericycle SRCL ... ... ...cc 88.00 58.53 1483 62.67 -7.8 Stericyc pf SRCLP 5.25 10.8 ... 75.95 46.99 160 48.58 -8.3sSterlBcp n SBT .01p ... ... 14.77 12.00 431 14.00 +10.2 SterlCons STRL ... ... ...cc 18.90 8.42 168 12.08 -25.8 SMadden SHOO .20p ... 20 49.28 35.55 498 43.90 -6.0 Stewrdshp SSFN .12 1.1 16 12.75 7.92 1 11.35 +10.7 StitchFix n SFIX ... ... ... 30.07 14.48 290 20.70 -19.9 StockYBc s SYBT .92f 2.6 18 45.95 31.90 68 35.10 -6.9 StoneCastle BANX 1.52f 7.0 12 22.12 19.01 12 21.57 +7.2 StrataS rs SSKN ... ... ...dd 5.40 1.06 18 1.31 +6.5 Stratasys SSYS ... ... ...dd 30.88 18.04 4296 18.23 -8.7 Strattec STRT .56 1.6 22 49.20 23.00 7 34.20 -21.5 StratusPrp STRS 1.00e ... 23 32.15 24.35 6 29.70 Strayer STRA 1.00 1.1 26 100.72 74.85 79 89.64 +.1 StreamHlth STRM ... ... ...dd 2.82 .85 15 1.86 +10.1 StrgbrBio n SBBP ... ... ... 9.03 2.85 456 7.30 +.7sStudentTrn STB .44 5.9 18 6.35 5.42 23205 7.49 +22.0 SummerInf SUMR ... ... ...dd 2.25 .90 4 1.07 -28.7 SumFWV SMMF .52f 2.2 20 28.16 19.13 21 23.95 -9.0 SmtStB s SSBI .48 3.4 20 14.50 11.65 5 14.00 +11.1 SumTher n SMMT ... ... ...dd 16.86 8.80 98 11.71 +5.7 SunHydrl SNHY .36a .7 44 70.83 34.17 629 51.92 -19.7 SundEng n SNDE ... ... ... 11.09 3.61 10 5.95 +.2 SunesisP rs SNSS ... ... ...dd 7.25 1.82 185 6.80 +84.3 SunOpta STKL ... ... ...dd 10.20 6.00 231 6.95 -10.3 SunPower SPWR ... ... ...dd 11.70 5.84 2505 7.09 -15.9 Sunrun n RUN ... ... 8 7.78 4.21 1253 6.69 +13.4 Sunworks n SUNW ... ... ... 2.14 .90 155 1.04 -1.0 SuperMicro SMCI ... ... 13 27.90 17.70 559 18.10 -13.5 SuperCom SPCB ... ... ...dd 4.95 2.01 39 2.83 -27.6 SupercdT rs SCON ... ... ...dd 2.47 .88 37 1.20 +10.1 SupUnifm s SGC .38 1.5 22 28.85 16.76 11 25.10 -6.0 Supernus SUPN ... ... 37 50.05 24.92 1012 38.90 -2.4 supprt.cm rs SPRT ... ... ...dd 2.99 1.89 7 2.74 +13.2 SurgPtrs n SGRY ... ... ...dd 24.05 7.10 367 15.85 +31.0 Surmodic SRDX ... ... ...cc 34.15 21.90 43 30.10 +7.5 SussxB SBBX .24 .8 24 29.70 19.75 6 29.05 +8.2 SykesEnt SYKE ... ... 38 34.49 25.77 195 29.06 -7.6 Symantec SYMC .30 1.1 13 34.20 24.94 6580 26.29 -6.3 Synacor SYNC ... ... ...dd 4.25 1.85 59 2.00 -13.0 Synalloy SYNL .13m .9 ...dd 15.30 9.75 2 13.70 +2.2 Synaptics SYNA ... ... ...dd 64.54 33.73 552 46.47 +16.3 Synchron SNCR ... ... 21 30.43 6.51 749 9.34 +4.5 SyndaxP n SNDX ... ... ...dd 15.70 7.41 363 9.04 +3.2 SyneosH h SYNH ... ... ...dd 61.10 31.10 3439 41.90 -3.9 SynrgyPh SGYP ... ... ...dd 5.97 1.68 3998 1.81 -18.8 Synlogic rs SYBX ... ... ...dd 23.00 8.76 102 10.73 +10.6 Synopsys SNPS ... ... 55 94.80 69.42 1250 84.67 -.7 Syntel SYNT 15.00e ... 13 27.59 15.82 523 26.85 +16.8 Synthes rs SES ... ... ... 10.24 2.00 7 2.60 -8.5 Sypris SYPR .08 5.8 ...dd 1.84 .83 5 1.38 SyrosPhar n SYRS ... ... ... 24.38 6.30 128 10.54 +8.3T -:T-MobileUS TMUS ... ... 24 68.88 54.60 4164 60.61 -4.6 TAT Tch h TATT .34e 3.4 23 12.50 7.85 10.10 -3.8 TCG BDC n CGBD 1.48a 8.6 11 20.30 16.76 305 17.27 -13.8 TCP Cap TCPC 1.44 10.1 10 17.47 14.09 580 14.26 -6.7 TD Ameritr AMTD .84 1.5 35 59.87 36.12 4631 57.50 +12.5 TDH Hld n PETZ ... ... ... 31.75 3.86 68 4.25 -24.6 TESSCO TESS .80 3.6 65 24.85 12.15 25 22.15 +9.9 TFS Fncl TFSL .68 4.6 49 17.82 14.32 177 14.66 -1.9 TG Thera TGTX ... ... ...dd 15.35 5.35 1143 14.00 +70.7 THL Credit TCRD 1.08 13.0 9q 10.53 8.16 115 8.30 -8.3 TICC Cap TICC .80 13.4 5 8.15 5.15 286 5.98 +4.2 TICC 24 n TICCL 1.63 6.4 ... 26.99 25.14 2 25.45 -1.5 TMSR Gl n TMSR ... ... ... 10.50 9.20 9.85 -1.1 TMSR Gl wt TMSRW ... ... ... .45 .18 .21 TOP Shi rs TOPS ... ... ... 45000.00 .13 11122 .15 -39.4 TPI Co n TPIC ... ... ... 26.00 15.26 95 19.82 -3.1 TSR Inc TSRI ... ... 33 11.10 3.80 6 6.00 +15.4 TTEC Hl TTEC .50f 1.4 34 43.75 28.20 55 35.65 -11.4 TTM Tch TTMI ... ... 22 19.54 12.76 679 16.16 +3.1 Tabula n TRHC ... ... ...cc 39.81 11.59 192 32.31 +15.2 TactSys n TCMD ... ... ...cc 37.88 16.69 444 32.36 +11.7 Taitron h TAIT .10 6.6 ...dd 2.13 1.13 13 1.51 -10.1 TakeTwo TTWO ... ... 69 129.25 56.50 1932 111.87 +1.9sTalend n TLND ... ... ...dd 46.32 25.56 691 47.18 +25.9 TandmD rs TNDM ... ... ...dd 25.25 2.14 1199 3.16 +33.9 TandyLthr TLF ... ... 11 9.05 6.79 5 7.30 -5.8 Tantech n TANH ... ... ... 4.54 1.00 644 2.62 +1.6 Tapimmu n TPIV ... ... ... 5.35 2.60 18 3.25 -17.1 Tarena TEDU .16f ... 8 21.70 11.48 135 12.27 -18.1 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Thursday, March 1, 2018

PAGE 58

TaylrDv TAYD ... ... 24 15.14 10.62 0 11.02 -17.9 TechData h TECD ... ... 17 111.10 81.42 299 103.34 +5.5 TechComm TCCO ... ... ...dd 15.40 2.25 9 7.80 -31.9 TechTarg TTGT ... ... ... 17.87 8.41 88 17.28 +24.1 Tecnoglass TGLS .56 6.1 43 12.05 5.50 14 9.13 +24.2 Tecogen TGEN ... ... ... 4.17 2.05 22 2.22 -17.8 Telenav TNAV ... ... ...dd 9.25 4.50 49 5.45 -.9 Teligent TLGT ... ... ...dd 9.54 2.75 425 2.80 -22.9 Tellurian rs TELL ... ... ...dd 21.74 8.19 1067 8.73 -10.4tTenaxTh rs TENX ... ... ... 15.88 4.44 33 4.64 -52.7 TerrFmP lf TERP 2.13e 18.5 ... 14.20 9.25 261 11.51 -3.8 TerritBcp TBNK .80 2.7 16 33.59 28.12 22 29.87 -3.2tTesaro TSRO ... ... ...dd 189.97 55.02 4729 55.23 -33.4 Tesla Inc TSLA ... ... ...dd 389.61 242.01 6064 343.06 +10.2 TetraTc TTEK .40 .8 20 53.40 38.85 264 48.95 +1.7 Tetraphase TTPH ... ... ...dd 9.93 2.05 2817 2.81 -55.4 TexCapB 42 TCBIL 1.63 6.3 ... 25.94 24.82 1 25.62 +1.4 TexCapB pf TCBIP 1.63 6.5 ... 26.11 25.00 27 25.15 -1.6 TxCapBsh TCBI ... ... 22 102.90 69.65 442 90.20 +1.5 TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.3 30 120.75 75.92 7315 108.35 +3.7 TexRdhse TXRH 1.00f 1.8 30 60.43 40.28 1022 55.26 +4.9 The9Ltd NCTY ... ... ... 1.68 .55 213 .66 +2.3 TherapMD TXMD ... ... ...dd 8.30 3.50 3152 5.00 -17.2 TherpxBio n TRPX ... ... ... 10.95 4.26 2 5.60 +4.8 TheravBio TBPH ... ... ...dd 43.44 22.90 639 26.36 -5.5 TheStreet TST .10 8.0 ...dd 1.70 .61 137 1.25 -13.9 1347PrpIns PIH ... ... 43 9.00 6.55 7 6.80 -6.2 TiGenix n TIG ... ... ... 48.00 14.33 1 41.30 +80.3 TileShop TTS .20 ... 18 22.40 5.15 1554 5.40 -43.8 TillCap n TIL ... ... ... 5.45 3.30 4.06 -8.0 TmbrlndBc TSBK .52f 1.8 15 32.10 20.80 19 28.55 +7.5 Tintri n TNTR ... ... ... 7.75 2.78 165 4.89 -4.1 Tiptree TIPT .12 2.1 17 7.60 5.35 35 5.75 -3.4 TitanMach TITN ... ... ...cc 24.19 11.68 208 19.94 -5.8 TitanPh rs TTNP ... ... ... 3.95 .95 84 1.00 -24.5 TivityHlth TVTY ... ... 26 48.50 27.25 354 38.55 +5.5 Tivo Cp TIVO .72 4.8 ...dd 20.18 12.75 4995 15.00 -3.8 Tocagen n TOCA ... ... ... 17.95 8.60 73 10.90 +6.3 TonixPh rs TNXP ... ... ...dd 9.40 2.85 4 3.52 +2.0 TopImage TISA ... ... ...dd 1.75 .96 19 1.05 -7.9 Torchlght TRCH ... ... ...dd 1.96 .95 104 1.16 -13.4 TowerSemi TSEM ... ... 15 36.69 20.60 535 29.02 -14.8 TownSprts CLUB ... ... ...dd 7.15 3.15 56 5.80 +4.5 TowneBank TOWN .56 2.0 ... 35.30 28.35 208 28.55 -7.2 TraconPh n TCON ... ... ...dd 4.70 2.00 184 2.23 -33.6 TractSupp TSCO 1.08 1.7 20 82.68 49.87 1709 64.93 -13.1 TradDsk A n TTD ... ... ... 67.30 34.79 1005 56.26 +23.0 TrnWEnt TWMC ... ... 4 3.10 1.50 9 1.65 -9.6 TransAct TACT .36 2.6 21 15.80 6.80 20 13.85 +4.5 Transcat TRNS ... ... 26 16.49 11.30 5 15.70 +10.2 TransGlb TGA .20 15.4 ...dd 1.85 1.07 70 1.30 -10.0 TravelCtrs TA ... ... ...dd 7.50 2.95 417 3.73 -9.1 TravCtrs 28 TANNI 2.06 8.3 ... 25.77 18.63 8 24.80 -1.8 TravelC 29 TANNL 2.00 8.0 ... 25.84 17.09 16 24.87 -1.3 Travelct 30 TANNZ 2.00 8.0 ... 26.49 17.00 8 24.86 -.5 Travelzoo TZOO ... ... 23 11.25 5.75 22 6.40 -.8 TrmntMtg n TRMT ... ... ... 17.94 13.10 9 13.10 -10.8 Trevena TRVN ... ... ...dd 4.24 1.34 829 1.79 +11.9 TriCoBsh TCBK .68 1.8 21 43.80 32.76 103 37.35 -1.3 TrilliumTh TRIL ... ... ... 13.30 4.15 101 7.40 +2.1 TriMas h TRS ... ... 19 28.85 19.75 179 25.90 -3.2 Trimble TRMB ... ... 55 45.70 30.45 1905 37.93 -6.7 TrinityBio TRIB .88 16.1 25 6.35 4.22 12 5.46 +7.1 TripAdvis TRIP ... ... 85 50.95 29.50 2635 40.08 +16.3 TriStCap TSC ... ... 17 26.30 20.30 79 22.35 -2.8 TriumphBc TBK ... ... 23 42.40 20.50 179 40.95 +30.0 Trivago n TRVG ... ... ... 24.27 6.45 496 7.83 +14.5 Tronc TRNC ... ... 19 24.74 10.80 143 19.13 +8.8 Trovagne h TROV ... ... ...dd 2.05 .24 1860 .30 -1.3 TrueCar TRUE ... ... ...dd 21.75 10.16 1907 11.09 -1.0 TruettHrst THST ... ... ...dd 2.68 1.80 2 1.87 -9.7 Trupanion TRUP ... ... ...dd 36.88 13.88 367 29.63 +1.2 TrstNY TRST .26 3.1 18 9.70 7.25 237 8.50 -7.6 Trustmk TRMK .92 2.9 18 35.09 28.16 283 31.24 -1.9 T2 Biosys TTOO ... ... ...dd 6.99 2.50 822 5.25 +27.4 Tucows grs TCX ... ... 44 71.75 45.20 147 57.80 -17.5 TuesMrn TUES ... ... ...dd 4.05 1.60 110 3.15 +14.5 Tuniu TOUR ... ... ...dd 9.88 6.69 49 7.71 +.5 TurtleBch HEAR ... ... ...dd 1.54 .41 58 .45 -.7 21stCFoxA FOXA .36 1.0 17 39.13 24.81 12904 36.82 +6.6 21stCFoxB FOX .36 1.0 15 38.56 24.30 2726 36.42 +6.7 21Vianet VNET ... ... ...dd 9.59 4.17 255 7.63 -4.4 TwinDisc lf TWIN .36 1.5 ...dd 31.95 14.81 62 23.92 -10.0 TwoRvrBc TRCB .18 1.1 23 20.75 15.71 18 17.14 -5.5s2U TWOU ... ... ...dd 86.29 35.14 564 82.78 +28.3tTymeTch n TYME ... ... ...dd 9.50 3.20 777 3.08 -51.7U -:tUS AutoPts PRTS ... ... 3 4.13 2.01 97 2.07 -17.9 US Concrte USCR ... ... ...cc 86.35 58.75 345 72.75 -13.0 US Gld rs USAU .21e ... ... 6.00 1.05 160 1.81 +11.0 UFP Tch UFPT ... ... 23 31.50 23.55 7 28.45 +2.3 UMB Fn UMBF 1.16f 1.6 20 81.55 62.27 183 73.00 +1.5 USEcology ECOL .72 1.4 39 59.70 44.50 83 52.90 +3.7 USGlobInv GROW .03 .9 ... 7.49 1.25 87 3.40 -12.8 USA Tc pf USATP ... ... ... 28.26 21.11 0 23.41 -6.9 USA Tech h USAT ... ... ... 10.10 3.80 466 8.15 -16.4 USA Trk USAK ... ... ...dd 27.94 5.73 80 25.56 +41.0 UTStarcm UTSI ... ... 32 6.51 1.68 54 5.51 -2.1 Ubiquiti UBNT .17 .3 20 82.30 45.71 1027 63.60 -10.4 UltaBeauty ULTA ... ... 28 314.86 187.96 997 203.35 -9.1 UltimSoft ULTI ... ... ...cc 250.17 181.59 235 238.46 +9.3 UltraClean UCTT ... ... 9 34.59 13.27 894 19.26 -16.6tUltPetro n UPL ... ... ... 12.39 4.05 11427 3.69 -59.3 Ultragenyx RARE ... ... ...dd 91.35 41.67 306 47.81 +3.1sUltralife ULBI ... ... 22 8.00 5.25 68 8.05 +22.9 Umpqua UMPQ .72 3.4 21 22.89 16.65 1424 21.31 +2.5 UniQure QURE ... ... ... 26.75 4.72 455 25.42 +29.8 UnicoA UNAM ... ... ...dd 11.30 7.70 0 8.40 -1.8 UnionBkVA UBSH .84 2.2 21 39.37 29.50 400 37.38 +3.3 UnionBkVT UNB 1.20f 2.3 27 55.00 39.55 4 51.30 -3.1 UnBnOH UBCP .52f 4.4 17 14.00 10.20 13 11.95 -9.8 UtdBOH UBOH .48 2.3 11 23.78 19.45 1 20.55 -7.4 UBSI UBSI 1.36 3.8 23 46.35 31.70 562 35.50 +2.2 UtdCmtyBc UCBA .40f 2.0 ... 23.25 17.35 4 20.15 -1.9 UtdCmBks UCBI .48f 1.6 20 32.71 24.47 493 30.91 +9.8 UCmntyFn UCFC .24f 2.6 12 10.23 7.81 198 9.24 +1.2tUtdFnBcp UBNK .48 3.1 13 19.35 15.60 220 15.60 -11.6 UtdFire UFCS 1.12 2.5 77 49.74 38.95 169 44.48 -2.4 UtdInsur UIHC .24 1.2 ...dd 20.31 13.60 249 19.55 +13.3 UtdNtrlF UNFI ... ... 17 52.69 29.53 377 42.67 -13.4 USecBcCA UBFO .28 2.7 22 11.65 6.81 12 10.20 -7.3 US Engy rs USEG ... ... ...dd 1.96 .60 47 1.28 -14.7 USLime USLM .54 .8 20 101.40 70.77 7 71.21 -7.6 UtdTherap UTHR ... ... 8 153.58 112.01 633 115.85 -21.7 UtdGrdian UG 1.42e 7.6 28 21.33 13.75 18.75 +1.4 UnitGrp UNIT 2.40 15.6 59 29.65 13.81 1740 15.35 -13.7 UnityBcp UNTY .24 1.2 16 21.20 15.35 10 20.65 +4.6 UnivDisp OLED .24f .2 75 209.00 79.55 1128 129.80 -24.8 UnvElc UEIC ... ... 33 72.50 41.95 63 49.50 +4.8 UnivFor s UFPI .62e 1.9 19 39.58 25.93 332 32.94 -12.4 UnvLogist ULH .28 1.3 16 25.65 11.65 13 22.10 -6.9 UnvStainls USAP ... ... ...dd 28.08 11.60 32 25.39 +18.5 UnivstPa UVSP .80 2.9 16 32.35 25.65 177 27.40 -2.3 UplandSoft UPLD ... ... ...dd 25.56 11.67 135 23.86 +10.2 UrbanOne UONE ... ... ...dd 3.50 1.25 1 1.76 -4.9 UrbanOnD UONEK ... ... ... 3.50 1.35 32 1.70 -2.9 UrbanOut URBN ... ... 23 38.06 16.19 2406 35.29 +.7 UrogenP n URGN ... ... ... 56.56 13.01 172 52.66 +41.5 UtahMed UTMD 1.08 1.2 ... 94.00 58.50 14 88.70 +9.0V -:VBI Vac n VBIV ... ... ... 6.60 3.04 129 3.67 -14.1tVEON VEON .28e 9.7 ... 4.50 2.87 12031 2.89 -24.7 VOXX Intl VOXX ... ... 6 9.00 4.30 62 5.40 -3.6 VSE Corp s VSEC .28 .6 18 59.90 36.70 23 48.50 +.1 Valeritas n VLRX ... ... ... 9.50 2.00 9 3.04 +6.7 ValueLine VALU .72a 3.9 17 22.58 13.26 5 18.58 -4.0 VanE GenD GNRX ... ... ...q 64.65 53.31 11 57.83 -2.5 VanE VecBi BBH ... ... ...q 136.83 115.50 24 121.00 -2.9sVandaPhm VNDA ... ... ...dd 19.50 11.90 856 18.85 +24.0 VangIntHi VYMI 2.15e 3.2 ... 72.32 59.16 67 67.05 +.1 VangIntDiv VIGI 1.16e 1.8 ... 70.39 55.57 150 64.66 -2.5 VangEMGv VWOB 2.82 3.6 ...q 81.69 77.55 45 78.32 -2.4 V exUSRE VNQI 2.34e 3.9 ...q 65.20 51.66 757 59.32 -2.0 VanShTTr VGSH .79a 1.3 ...q 60.93 59.93 237 60.00 -.5 VanSTCpB VCSH 1.71 2.2 ...q 80.41 78.40 1734 78.46 -1.1 VanTotBd n VTC 2.43 2.9 ... 88.99 82.05 5 82.45 -3.0 VangR3K VTHR 2.09e 1.7 ...q 131.16 106.38 6 124.16 +1.1 VanR2KGr VTWG .86e .6 ...q 143.94 113.54 4 136.84 +1.0 VanR2KV VTWV 1.78e 1.7 ...q 114.12 97.33 4 104.95 -4.2 VangR2K VTWO 1.44e 1.2 ...q 128.82 106.26 78 120.74 -1.3 VanR1KGr VONG 1.63e 1.1 ...q 149.80 114.57 44 143.94 +4.3 VanIntTTr VGIT 1.09 1.7 ...q 65.53 62.40 168 62.63 -2.1 VanR1KV VONV 2.37e 2.2 ...q 114.79 98.28 37 107.21 -1.2 VangR1K VONE 2.13e 1.7 ...q 131.36 106.39 94 124.44 +1.6 VanMtgBSc VMBS 1.15 2.2 ...q 53.14 51.21 334 51.41 -2.0 VanLTCpB VCLT 3.51 3.9 ...q 96.52 87.36 98 90.80 -5.2 VanLTTrs VGLT 1.77 2.4 ...q 79.71 71.85 78 73.08 -6.3 VanIntCpB VCIT 2.60 3.1 ...q 88.76 84.54 954 84.84 -2.9 VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 576 48.62 -.4 VanTIntBd BNDX .52a 1.0 ...q 55.28 53.59 965 54.15 -.4 VanTIntStk VXUS 1.40e 2.5 ...q 61.17 48.16 644 56.91 +.2 VantEng n VEAC ... ... ... 9.95 9.62 9.75 +.3 VantEng wt VEACW ... ... ... 1.62 .60 1.19 -.8 VantEn un VEACU ... ... ... 10.25 9.97 10.15 -.4 VarexImag VREX ... ... ... 43.76 27.80 212 34.89 -13.1 Varonis VRNS ... ... ...dd 59.25 26.35 398 56.15 +15.7 VascoDta VDSI ... ... 50 15.00 11.05 189 12.05 -13.3 VascuBio VBLT ... ... ... 9.05 3.90 137 6.30 -11.3 Vaxart rs VXRT ... ... ... 11.88 4.74 25 5.59 -10.2 VeecoInst VECO ... ... ...dd 34.38 10.85 550 18.15 +22.2 VBradley VRA ... ... 19 12.83 6.99 235 10.06 -17.4 Veracyte VCYT ... ... ...dd 9.80 5.23 177 6.02 -7.8 Verastem VSTM ... ... ...dd 5.71 1.11 489 3.06 -.3sVericel VCEL ... ... ...dd 8.35 2.35 981 8.00 +46.8 VerintSys VRNT ... ... ...cc 44.70 37.05 395 38.90 -7.0 Verisign VRSN ... ... 31 121.61 81.96 905 116.02 +1.4 Verisk VRSK ... ... 35 103.86 75.60 784 102.19 +6.4 Veritex VBTX ... ... 29 29.39 23.84 180 27.76 +.6 Veritone n VERI ... ... ... 74.92 7.76 229 13.95 -39.9 Vermillion VRML ... ... ...dd 2.85 1.03 61 1.50 -22.3 VeronaPh n VRNA ... ... ... 17.50 10.44 0 14.50 +22.1 Versartis VSAR ... ... ...dd 24.00 1.60 773 1.60 -27.3 VertexEn VTNR ... ... ...dd 1.49 .65 14 .91 -4.2 VertxPh VRTX ... ... ...cc 174.96 85.84 2011 166.03 +10.8 Veru Inc VERU ... ... ...dd 3.00 .90 186 1.39 +21.9 ViaSat VSAT ... ... ...dd 80.26 57.75 485 69.79 -6.8 ViacomA VIA .80 2.0 8 49.00 28.20 29 39.10 +12.0 ViacomB VIAB .80 2.4 7 46.72 22.13 4873 33.34 +8.2 Viavi VIAV ... ... 20 11.89 8.34 1822 9.62 +10.1 Vical rs VICL ... ... ...dd 3.70 1.32 386 1.53 -16.4 Vicor VICR ... ... ... 27.80 15.20 124 25.75 +23.2 VicDvAcc n VSDA ... ... ... 29.50 25.22 28.21 -.8 VicMultiF n VSMV ... ... ... 29.20 24.76 27.77 +.7 Vict500VW CFA .44e .9 ...q 52.01 41.74 57 49.16 +.8 VictDisEnV CSF .38e .9 ...q 49.05 39.11 7 43.82 -2.9 Vict500EV CFO .47e 1.0 ...q 52.03 41.90 77 49.21 +.8 VicEM Hi n CEY ... ... ... 28.35 24.47 2 26.97 +3.3 VictDevVol CIZ .01j ... ...q 39.92 29.54 10 35.40 +.8 VictIncEV CDC 1.09e 2.4 ...q 48.81 41.99 124 45.50 -2.0 VictSCVol CSA .16e ... ...q 49.00 40.09 2 45.51 -1.2 VictIntlVol CIL .15e ... ...q 46.94 34.13 2 40.99 +.8 VicEmMkt CEZ ... ... ... 31.99 26.21 1 29.85 +.7 VictLCHiDv CDL .44e ... ...q 47.44 40.92 9 44.34 -2.1 VictIntHiD CID .33e ... ...q 38.00 32.28 3 35.81 -1.1 VictCap n VCTR ... ... ... 13.50 11.03 102 12.95 +11.6 Videocon n VDTH ... ... ... 11.74 6.40 44 8.30 -12.7 ViewRay n VRAY ... ... ... 10.64 4.40 538 8.31 -10.3 VikingTh n VKTX ... ... ...dd 7.36 .88 1444 6.26 +54.2 VikngTh wt VKTXW ... ... ... 3.84 .21 3.17 +25.3 VillagB&T VBFC ... ... 61 34.00 26.90 0 31.86 +4.0 VillSupMkt VLGEA 1.00 4.2 14 31.03 21.95 16 23.70 +3.4 ViperEnPt VNOM 1.84f 8.1 26 26.19 14.76 355 22.62 -3.0 Virco VIRC .01m ... ... 6.05 3.55 10 4.50 -10.9 VirtuFin n VIRT .96 3.2 ...cc 34.00 13.10 677 29.70 +62.3 VirtusInv VRTS 1.80 1.5 17 134.65 97.60 48 123.05 +7.0 VirtusIn pf VRTSP 1.81 1.7 ... 112.42 91.56 1 107.46 +6.5 Virtusa VRTU ... ... 60 50.83 25.72 157 47.72 +8.3 VistaGn n VTGN ... ... ... 2.75 .69 203 1.21 +8.7 Visteon s VC ... ... 24 140.64 88.29 353 123.84 -1.0 VitalThera VTL ... ... ...dd 6.70 2.25 199 5.35 -10.1 ViveveMd n VIVE ... ... ...dd 11.16 3.30 347 4.33 -12.9 Vivopwr n VVPR ... ... ... 5.01 2.08 2.35 -19.0 Vivus VVUS ... ... 2 1.38 .38 326 .43 -15.3 Vodafone VOD 1.77e 6.3 ... 32.75 24.97 2196 28.31 -11.3 VoyagerT n VYGR ... ... ...dd 30.83 8.10 487 28.73 +73.1 vTvThera n VTVT ... ... ...dd 8.40 3.57 240 5.65 -6.0 Vuzix VUZI ... ... ...dd 11.40 4.10 336 8.43 +34.8W -:WCF Bcp n WCFB .20 2.1 ... 11.62 9.06 9.75 +2.4 WD 40 WDFC 2.16f 1.7 33 129.85 100.60 44 124.70 +5.7 WMIH WMIH ... ... ...dd 1.60 .60 1997 1.29 +51.9 WSFS s WSFS .36 .8 20 53.00 42.45 138 47.70 -.3 WSI Inds WSCI .16 3.1 ...dd 6.55 2.80 14 5.20 -13.3 WVS Fn WVFC .32f 1.9 26 18.05 14.44 16.43 +6.1 WalgBoots WBA 1.60 2.3 14 87.79 63.82 8166 68.89 -5.1 WashFed WAFD .68f 2.0 17 37.70 29.80 326 34.70 +1.3 WashFd wt WAFDW ... ... ... 19.40 15.48 19.20 +8.2 WshTrst WASH 1.56 3.0 20 59.10 47.00 24 51.85 -2.6 WaterstnF WSBF .48a 2.8 17 20.40 16.60 84 17.20 +.9 WaveLfSc n WVE ... ... ... 55.95 15.15 235 50.95 +45.2 WaysideT WSTG .68 4.8 6 21.75 12.60 19 14.10 -15.6 Web.com WEB ... ... 7 25.95 17.20 336 18.00 -17.4 WeiboCorp WB ... ... ... 142.12 47.36 2150 128.52 +24.2 WelleslyBc WEBK .20 .7 23 29.95 23.70 0 29.10 -2.0 Wendys Co WEN .34f 2.1 17 17.66 13.03 3023 15.95 -2.9 WernerEnt WERN .28 .8 29 43.95 24.20 738 37.25 -3.6 Wesbanc WSBC 1.16f 2.8 18 43.25 34.81 189 41.21 +1.4 WestBcp WTBA .72 3.0 16 28.00 20.60 37 24.30 -3.4 WAmBcp WABC 1.60 2.8 25 64.26 49.38 70 57.29 -3.8 WestellT rs WSTL ... ... ...cc 4.60 2.32 61 3.24 -13.6 WDigital WDC 2.00 2.3 10 95.77 71.38 3095 87.04 +9.4 WstNwEnB WNEB .16 1.6 24 11.25 9.30 80 9.95 -8.7tWestmrld WLB .80 190.0 ...dd 16.00 .45 444 .42 -65.2 WstptFuel g WPRT ... ... ...dd 4.33 .82 641 2.67 -29.0 WestwtrRs WWR ... ... ... 2.18 .72 55 .75 -29.9 WeycoGp WEYS .88 2.9 20 33.78 23.75 10 30.43 +2.4 Wheeler wt WHLRW ... ... ... .72 .01 .03 -17.6 Wheelr pfB WHLRP 2.25 14.7 ... 24.76 12.74 1 15.28 -30.2 Wheelr pfD WHLRD 2.19 12.8 ... 26.44 16.33 8 17.16 -14.6 Wheeler rs WHLR 1.36 27.1 ...dd 14.64 4.75 106 5.02 -49.7tWhiteHFin WHF 1.42 12.9 8 15.05 11.22 61 11.01 -18.0 WhitHFin 20 WHFBL 1.63 6.4 ... 26.12 25.22 0 25.49 -.4 Wilhelmina WHLM ... ... 23 8.73 5.58 11 5.80 -10.4 WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3 WillScot WSC ... ... ... 13.20 9.45 116 12.20 -3.9 WillmValV WVVI ... ... 21 8.86 7.50 5 8.03 -2.7 WillVV pfA WVVIP .22e 4.9 ... 9.00 4.17 4.51 -13.4 Willdan WLDN ... ... 18 36.87 19.25 60 20.97 -12.4 WillisLFn WLFC ... ... 11 27.60 21.10 10 27.30 +9.3 WillisTwW WLTW 2.40f 1.5 24 165.00 125.66 667 157.90 +4.8 Windstm rs WIN .60 38.0 ...dd 7.93 1.28 9146 1.58 -14.6 Wingstop n WING .28a .6 63 49.69 24.74 643 45.31 +16.2 Winmark WINA .44a .3 22 144.10 110.20 7 126.70 -2.1 WinsFin WINS ... ... ... 390.88 19.80 140.00 -22.2 Wintrust WTFC .76f .9 20 89.34 64.14 313 84.51 +2.6 Wintrust wt WTFCW ... ... ... 63.47 41.13 59.60 -2.1 Wintrst pfD WTFCM 1.64 6.0 ... 29.31 26.69 9 27.45 -1.8 WisdTrMdE GULF 1.10e 6.0 ...q 18.86 16.43 1 18.23 +3.5 WT SCQDv DGRS .66e 1.9 ...q 36.82 31.44 5 34.15 -4.4 WT USQDv DGRW .59e 1.4 ...q 44.54 35.05 135 41.73 +.7 WTChixSte CXSE 1.54e 1.7 ...q 96.79 55.17 17 89.07 +3.3 WTEMCpBd EMCB 3.18 4.4 ...q 73.96 70.27 1 71.70 -1.9 WisdomTr WETF .12m 1.2 27 13.41 7.87 1043 9.61 -23.4 WTEMQDv DGRE .67e 2.4 ...q 28.95 22.33 11 27.46 +.8 WT UKHEq DXPS 1.09e 3.3 ...q 25.28 22.71 6 23.59 -4.8 WT NegAB AGND .78 1.8 ...q 45.12 42.75 0 44.13 +1.8 WT IntHdg AGZD .84 1.7 ...q 48.65 47.78 3 48.15 -.5 WT NegHY HYND .90e 4.2 ...q 21.96 20.26 31 21.66 +5.7 WT IntHY HYZD 1.02 4.2 ...q 26.52 22.99 108 24.09 -.3 WTGermH DXGE 1.39e 2.3 ...q 33.99 29.30 6 31.48 -2.2 WT JpSCEq DXJS 1.10e .5 ...q 47.87 35.57 12 44.65 -3.1 WTEMCnG EMCG .59e 2.2 ...q 28.89 21.41 1 27.19 +1.0 Wix.com WIX ... ... ... 86.15 50.90 595 75.05 +30.4 Woodward WWD .57f .8 26 89.30 65.22 290 70.83 -7.5 Workday WDAY ... ... ...dd 131.18 80.61 3376 126.67 +24.5 Workhrs rs WKHS ... ... ...dd 4.89 1.85 320 3.21 +25.4 WldAccept WRLD ... ... 15 121.17 47.45 76 107.52 +33.2 WrightMed WMGI ... ... ...dd 31.53 19.04 3936 20.35 -8.3 WrightM rt WMGIZ ... ... ... 1.77 1.30 104 1.31 -13.4 Wynn WYNN 2.00 1.2 46 203.63 94.28 2575 167.50 -.6X-Y-Z:xG Tch wt rs XGTIW ... ... ... 11.00 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 1.25 178 1.42 -12.3 XOMA rs XOMA ... ... ...dd 37.25 4.50 206 26.84 -24.6 XTL Bio rs XTLB ... ... ... 4.14 1.73 2 1.79 -21.7 XBiotech n XBIT ... ... ... 20.18 2.77 41 4.82 +22.3 XcelBrnds XELB ... ... 15 5.00 1.80 5 3.45 +4.5 XcelEngy XEL 1.44 3.3 19 52.22 41.16 3959 43.28 -10.0 Xcerra XCRA ... ... ... 10.23 8.53 2209 10.00 +2.1sXencor XNCR ... ... ...dd 29.91 18.55 486 30.63 +39.7 XeneticB n XBIO ... ... ... 5.90 1.75 4 1.95 +1.6 XenithB rs XBKS ... ... 33 36.44 22.61 33.83 XenonPhm XENE ... ... ... 9.95 2.10 70 3.75 +32.7 Xilinx XLNX 1.40 2.0 38 77.26 54.99 2364 71.25 +5.7 Xperi XPER .80 3.6 ...dd 38.60 16.70 525 22.05 -9.6 XploreTch XPLR ... ... 77 4.20 1.54 24 3.07 +8.1 XpressSp rs XSPA ... ... 2 2.60 .87 69 .94 -31.7 Xunlei Ltd XNET ... ... ... 27.00 3.11 961 12.77 -17.0 YRC Wwde YRCW ... ... ...dd 17.61 7.36 1109 8.72 -39.4 YY Inc YY ... ... 9 142.97 42.90 890 129.33 +14.4 Yandex YNDX ... ... ...cc 44.49 21.40 2837 41.09 +25.5 YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6 Yatra n YTRA ... ... ... 12.85 6.44 178 6.80 -9.1 Yld10Bio rs YTEN ... ... ...dd 9.30 1.44 84 1.52 -14.1 YintechIn n YIN ... ... ... 22.97 8.51 19 9.25 -3.2 YogaWks n YOGA ... ... ... 5.85 2.22 9 2.78 -1.8tYorkWater YORW .67 2.4 29 39.86 28.24 78 28.10 -17.1 Youngevt n YGYI ... ... ... 7.00 3.79 1 4.29 +3.9 YulongE rs YECO ... ... ... 9.00 1.25 41 3.20 +18.5 ZK Intl n ZKIN ... ... ... 16.00 6.70 54 7.19 -26.6 Zafgen ZFGN ... ... ...dd 9.36 3.21 211 7.86 +70.1 Zagg ZAGG ... ... ...cc 23.70 5.90 342 15.05 -18.4 ZaiLab n ZLAB ... ... ... 35.74 19.80 93 22.15 +4.3 Zais Grp ZAIS 1.60 39.7 ...dd 4.19 1.72 14 4.03 +3.9 ZealndPh n ZEAL ... ... ... 20.37 12.45 9 15.54 +14.3 ZebraT ZBRA ... ... ...cc 144.53 84.32 315 138.14 +33.1 ZillowA s ZG ... ... 99 50.91 32.63 764 47.54 +16.7 ZillowC n Z ... ... ... 51.23 32.56 1449 47.67 +16.5 ZionO&G ZN ... ... ...dd 6.90 1.07 1347 4.06 +88.0 ZionsBcp ZION .80f 1.5 21 57.07 38.43 3168 54.97 +8.1 ZionsB wt20 ZIONW ... ... ... 21.00 8.84 20.93 +11.3 ZionB wt18 ZIONZ ... ... ... 17.48 6.44 17.45 +18.3 Ziopharm ZIOP ... ... ...dd 7.88 3.33 1172 3.73 -9.9 Zix Corp ZIXI ... ... 27 6.67 3.82 322 4.05 -7.5 Zogenix rs ZGNX ... ... ...dd 44.70 8.50 381 42.40 +5.9 ZosanoP rs ZSAN ... ... ... 58.20 4.05 975 6.24 -40.0 Zumiez ZUMZ ... ... 20 24.45 11.43 223 19.70 -5.4 Zynerba n ZYNE ... ... ...dd 25.95 5.42 242 9.74 -22.2 Zynga ZNGA ... ... 87 4.34 2.64 8847 3.46 -13.5 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAARP MM ... AAdvGovP ... AAdvMMPlat ... ABN AmroGvtS ... ABN Amro GvtI ... ABN AmroPrY ... ABN AmroPrYS ... ABN Amro TrsI ... ABN AmroInvN ... AIM MMCshRes .76 .05 .77 AIMMMInv .91 .20 .92 AZMunCTIns ... ActAsInsGv 1.22 .48 1.22 ActAsInst 1.17 .27 1.02 ActiveAstGv ... ActiveAstMny ... AdvGovLiquid ... AdvPrimLiq p ... AlBernExRK p 1.11 .01 1.13 AllBrnExRsv I 1.08 .01 1.08 AlliBernExRsvA 1.01 .01 1.02 AlliBernExRsAd 1.01 .01 1.02 AlliBernExRsvB .97 .01 .98 AlliBernExRsC 1.00 .01 1.01 ABGovMMSel 1.31 .48 1.31 ABMMktMile ... Ambassador ... AB MMktSel ... AmC CapPr 1.00 .08 1.01 AmC Prime 1.11 .33 1.13 AmCentUSGv .96 .12 .97 AmCPrime t .87 .33 .88 AmPrfInstTrs ... American A ... BBH MM Inst 1.18 .27 1.19 BBH MMkt .93 .04 .93 BLFMuniDlr 1.09 .24 .72 BMOGov I p 1.19 .37 1.19 BMO Gov Y .94 .11 .94 BMOPrimeI p 1.41 .59 1.41 BMO Prime Y 1.16 .34 1.16 BNYMellon M 1.10 .27 1.10 BR TFdCsMg .78 .01 .79 BRSummCR A ... BRSumCR B p ... BT InvMMkt ... BofAGvPRTr ... BdfdMM ... BishopGvMMI ... BishopStTrea ... BL FedTrDlr 1.01 .18 1.02 BLFTrCsMg .81 .01 .81 BLFT Adm 1.18 .31 1.19 BCF Insti I .69 .69 ... BLFFedFDlr 1.04 .23 1.04 BLFedFdPCS p 1.01 .02 .78 BLFFedFnd 1.29 .46 1.29 BRInst 1.43 .87 1.40 BLCAMunPrem .02 .02 ... BLFCASel p 1.89 .01 .07 BLFedFdPS .01 .01 ... BLFedFdSel p 1.08 .01 .46 BLMunFdPS .02 .02 ... BLMunFdSel .54 .01 .17 BLFTempFdSel .58 .04 .58 BLFTempFdPS ... BLF FedTr 1.26 .43 1.27 BLF TrsTr 1.31 .38 1.31 BLFTrsTrDlr 1.06 .13 1.06 BLFT FundDlr 1.03 .16 1.04 BLFMunCsh 1.07 .21 .69 BRInvB p 8888.89 .01 .28 BRInvest 1.11 .52 1.06 BROHMuniInvA p ... BLNYMfPCS p .92 .01 .42 BRSvc 1.13 .59 1.10 BLFTempFdPCS 1.02 .36 1.02 BRUSTr ... BRUSTI ... BRUSTS ... BRLiqTrsTAd 1.21 .28 1.21 BLFM MuniCsh 1.32 .46 .94 BLF TempFd 1.52 .86 1.52 BLFTmpDlr 1.27 .61 1.27 BLFTmCsDlr 1.27 .29 1.27 BLFedTrAd 1.16 .56 1.17 BLCAMunPC p .88 .01 .39 BlkrkLqTmpAd 1.42 .76 1.42 BLFNYCshM ... BRNJMunInstl ... BlkNJMuniA ... BROHMunSvc ... BRLiqTmpCR 1.12 .46 1.12 BLMuAdm 1.24 .39 .87 BLF TmpCsh 1.52 .55 1.52 BLFT TrFund 1.28 .41 1.29 BLFedAdm 1.19 .38 1.19 BLFCADlr .05 .05 ... BLMuCshMg .84 .01 .47 BLFTmCshMg 1.02 .36 1.02 BofACRLiq ... BofACRsDly ... BofACRsTr ... BofACRsCap ... BACshRsInv2 ... BofACResInv ... BofACResAdv ... BofACsRsInst ... BofADlyCshRes ... BofAGovPlsCp ... BofAGResAdv ... BofAGRsDly p ... BofAGovRInst ... BofAGvRsLq p ... BofAGvRsTr ... BofAGvtPlsAdv ... BofAGRCap ... BofAGvRsInst ... BofAMMRsInst ... BofAMMRsTr ... BofAMMRInst ... BofAMMRsAdv ... BofAMMRsCap ... BofAMRsTr ... BofAMRsDly p ... BofAMuRsInst ... BofAMunRsLiq ... BofAResGvInv ... BofAMRsInv ... BofARsLiq ... BofATrRsAdv ... BofATrRsDly ... BofATrRsInv2 ... BofATrRsCap ... BofATrRsInv ... BofATrRsInst ... BofATrResLq ... BofATrsRsTr ... BofAGvPlsInst ... BurnhamMM ... BurnhamUSTrs ... CNIGovtA p .60 .05 .35 CNIPrimeSvc ... CapOneCshA ... CapOneUSTr ... CapResFd p .71 .03 .72 CashAcct Prem ... CashMgtInst 1.18 .32 1.18 CashMgtA ... CashMgtB t ... CashMgtInv ... CashResInst 1.24 .38 1.24 CavanalCshAd .88 .01 .88 CavanalTrAdm .70 .01 .70 CentnGv ... Centen ... CitiznSelPrB .98 .61 ... CitizensSelPrC p ... CitiznSelTreA 1.32 .38 1.32 CitiznSelTreB 1.12 .18 1.12 CitizenSelPrA 1.14 .76 ... CityNaRoGv p .35 .05 .35 CityNRoPrN p ... CityNRoPrS p ... CityNRochGv .90 .07 .90ClassicUSTr ... ColPrResAdv ... ColPrResInst 1.06 1.06 1.06 ColRsSv ... ColumbGvtA ... ColumbGvtB ... ColumbiaA 1.23 .01 .88 ColumbiaB t .06 ... Columbia I .34 .23 ... Columbia Z 1.23 .01 .88 ColmPrRsCp ... CG CapGov ... DIFTrInst ... DWSMSerMgd 1.35 .49 1.35 DWSMSerInst 1.35 .49 1.35 DWS MMkt 1.10 .37 1.10 DIF MM Retl ... DIF MuniRtl ... DIFMuInvSv ... DIF TreasInv ... DIF USGvtRtl ... DIF MMktInv ... DIF MMInvSv ... DIF TrsInvSrv ... DavisGvtA .01 .01 .01 DelaCashA ... DAD Gvt ... DryBasic 1.17 .49 1.17 DryInsPfGHm 1.26 .45 1.27 DryInsPfGvP 1.02 .20 1.02 DryInstResGv ... DryRsTrsPm ... DryTrsAgcyC .98 .11 .98 DryInPfGClas .44 .01 ... DryResInst 1.31 .50 1.32 DryInstAdv ... DryInstAdvPls ... DryResInv ... Dry100 US ... DryfLA .71 .08 .72 DryInTrAgcHm 1.22 .36 1.22 DryInstAdv ... DryResR ... DryTrAgcyCC .42 .01 ... DryTrPmCsh I 1.28 .38 1.28 DryfGenTrPrA .46 .01 .47 EV USGovA ... EdwJones IS .71 .01 .72 EdwJonesRS .70 .64 .71 ElfunMM ... ExcelsiorGvt ... ExcelsrMnyIn ... ExcelsiorTry ... FFI Govt .65 .12 .65 FFI Inst .77 .25 .74 FFIPremInst .87 .40 .87 FFI Treas .77 .29 .77 FIMMDom I 1.50 .79 1.50 FIMMDomII 1.35 .64 1.35 FIMMDomIII 1.25 .54 1.25 FIMMGov I 1.26 .45 1.26 FIMMGovII 1.11 .30 1.11 FIMMGovIII 1.01 .20 1.01 FIMMMMkt I 1.56 .91 1.56 FIMMMMktII 1.41 .76 1.41 FIMMMMktIII 1.31 .66 1.31 FIMMTrOnlyII p 1.15 .23 1.15 FIMMTrOnly3 1.05 .13 1.05 FIMMTrOnly I 1.30 .38 1.30 FIMMTry I 1.26 .40 1.26 FIMMTryII 1.11 .25 1.11 FIMMTryIII 1.01 .15 1.01 FITPrMMII 1.44 1.42 1.43 FedAutCshCII ... FedAutCashK ... FedCAMuniII .87 .04 .48 FedCAMunCS p .52 .01 .13 FedCAMunCap 1.17 .34 .78 FedCshPr ... FCTMuCS p .23 .01 ... FedGovCash ... FedGovOblCp 1.11 .34 1.11 FedGovOb IS 1.23 .46 1.23 FedGovOblSv 1.00 .20 1.00 FedMMEagle 1.33 .47 1.31 FedNJMuCS p .31 .01 ... FedNYMun WS 1.34 .43 .87 FedPAMu WS 1.24 .27 .69 FedPrCshObCp 1.37 .73 1.37 FedPrVlObSv 1.29 .59 1.30 FedPrVlOblCp 1.44 .74 1.45 FedPrVluObl 1.54 .84 1.55 FedPrCshOblIS 1.47 .83 1.47 FdPrCshObSv 1.22 .58 1.22 FedPriOb IS 1.54 .70 1.55 FedPrObSvc 1.34 .49 1.35 FedTrstUSTr 1.24 .40 1.24 FedTreasCsh ... FedTrsOb IS 1.23 .40 1.23 FedTreasObSv .98 .15 .98 FedTrsOblCp 1.13 .30 1.13 FedUSTCshSv 1.01 .11 1.02 FedUSTrsIns 1.26 .27 1.27 FedVaMuCsCS p .65 .01 .11 FederMuni p .08 .01 ... FedMstr 1.49 .72 1.48 FedMIMuCsh WS 1.08 .23 ... FidTrAdvC t .01 .01 .01 FidTrAdvB t ... FidGovPortS 1.21 .40 1.21 FidCashRes 1.04 .25 1.03 FidGvRes ... FidPrimeDlyI ... FidRetGov .66 .19 ...FidRetMM .66 .20 ... FidSpGov 1.02 .21 1.02 FidSpMM 1.32 .68 1.32 FidSpUSTr 1.04 .10 1.04 FidMMPortS 1.51 .86 1.51 FidPrime CR ... FidSelMM ... FidTrPortsS 1.21 .35 1.21 FidTrsyCR .49 .01 .50 FidTryDly M .74 .01 .75 FThrdUSTrPf ... FInvTrUSGvI 1.19 1.17 1.18 FInvTrUSTrs ... FinSqFed 1.28 .37 1.28 FinSq Gov 1.27 .46 1.27 FinSq POF 1.63 .68 1.63 FinSqTrsy 1.33 .36 1.33 FinSq TOF 1.28 .39 1.28 FinSq MMF 1.64 .69 1.64 FITPrMonMktI ... FstAmGvObD .81 .03 .81 FstAmGvObY .96 .18 .96 FstAmTrObD .82 .01 .82 FstAmGvObA p .66 .01 .66 FstAmPrObA ... FstAmPrObY 1.19 .42 1.19 FstAmPrObD ... FstAmTrObA p .67 .02 .67 FstAmTrObY .97 .14 .97 FirstCshRsvI ... FirstCshRsvC ... FtInvCs ... First Muni I ... First USGv ... FrnkIFT 1.02 .17 1.02 FrkMnyC .14 .01 .14 FrkMny .73 .01 .66 FstAmGvObZ 1.24 .45 1.24 FsAmGvObII 1.12 .33 1.12 FstAmTrObII 1.12 .29 1.12 FsAmISTrII 1.14 .25 1.14 FstAmPrObZ 1.51 .67 1.51 FstAmPrObl 1.25 .47 1.25 FsAmPrObII 1.35 .57 1.35 FstAmTrObZ 1.24 .41 1.24 FstAmTreResA .48 .08 .48 GEInvMMInst ... GEInvMM ... GEMnyMktA ... GabelliUST 1.35 .46 1.35 GartmrMMPr .85 .04 .86 GnAMTFrMu B .30 .01 ... GnCAMuB .79 .01 .17 GnTrsAgcy A .78 .01 .78 GnTrsAgcy R .98 .08 .99 GnGvSec .61 .01 .62 GeneralB p .63 .01 .63 GnGovB p .40 .01 .41 GnMMkt .86 .19 .87 GSILFdI ... GSILGvI ... GSILMMI ... GSILTrsOblgI ... GSILPOI ... GSILTrsInstI ... GlenGovtCash ... GovTxMgSvc .97 .17 .97 GovObTR .74 .01 .74 GovTxMgIS 1.22 .42 1.22 GovResFd P .40 .01 .40 GtHall Prime ... HSBCInvPrm A ... HSBCPrime D ... HSBCPrime I ... HSBCPrime Y ... HSBCUSGov A .79 .01 .80 HSBCUSGov D .94 .12 .95 HnHrzGInstSwp ... HnHrzGovTr ... HanHzPrMMIns ... HancHrzTGovA ... Harbor 1.23 .50 1.27 HarrisGvMMS ... HarrisMMktS ... Harris TE S ... HartfordR4 p ... HeritAdm 1.36 .61 1.36 HeritInst 1.49 .73 1.49 HtgCshA ... HewittMM p .26 .26 .26 HmestdDly .01 .01 .01 HuntgtnUST I ... ING MM A 1.92 .02 1.07 ING MM I 1.90 .02 1.07 IFT CashRes ... InvescoA5 .76 .05 .77 InvescoB5 p .43 .01 .43 InvescoC5 p .43 .01 .43 InvCshTrTrs 1.32 .41 1.33 IvyMonyyC t .08 .01 .08 IvyMnyA 1.08 .01 1.08 IvyMM B .02 .01 .02 JHanUS ... JPMGvMMAg 1.17 .39 1.17 JPMLqAsB ... JPMLqAsR .96 .33 .96 JPMGvPrem .98 .20 .98 JPMGvCap 1.25 .47 1.25 JPMTrPlInv .95 .09 .95 JPMTrPlRs .76 .01 .76 JPMorg100 Agcy 1.23 .32 1.23 JPM100 SecP 1.04 .13 1.04 JPM100 TrInst 1.28 .37 1.28JPMorgan100 .90 .01 .90 JPMLqAstP 1.21 .58 1.21 JPMCAMuEtr .01 .01 ... JPMorganFed .84 .04 .84 JPMorFedAgcy 1.17 .37 1.17 JPMorgFedPr .98 .18 .98 JPMLqAstAg 1.40 .77 1.40 JPMLqAstC p .69 .06 .69 JPMLqAstMrg 1.07 .44 1.07 JPMLqAstInst 1.45 .82 1.45 JPMMuEtrde p .01 .01 ... JPMMunInst 1.54 .45 .94 JPMMuMorg 1.16 .07 .56 JPMNYMuEtr .01 .01 ... JPMNYMuR p 1.02 .01 .42 JPMOhMuMrg ... JPMPrCshMgt .01 .01 ... JPMorgPrm 1.19 .55 1.19 JPMorgPrAgcy 1.44 .81 1.44 JPMorgPrmPr 1.25 .62 1.25 JPMTreasC t .49 .01 .49 JPMTrsPlusP 1.01 .15 1.01 JPMTrsPlsMrg .87 .01 .87 JPMTrsPlsInst 1.25 .39 1.25 JPMTrsPlsAg 1.20 .34 1.20 JPMTrsSecR p .79 .01 .79 JPMUSGvInst 1.22 .44 1.22 JPMUSGvtR p .73 .01 .73 JPMUSGvtMrg .84 .06 .84 JPMLqAsInv 1.15 .52 1.15 JPMFedInst 1.22 .42 1.22 JPMPrInst 1.49 .86 1.49 JPMPrRsv 1.00 .37 1.00 JanusGovt .87 .02 .84 Janus MM .98 .02 .98 JHan MMB ... JHanMMA ... LMPtrExRsC ... LMPtrExRxB ... LiqCshTr ... LordAbGvScC .02 .02 ... LordAbUSGB ... LordAbbUS A .02 .02 ... MFS CashA ... MFSCashC p ... MFSMonMkA ... MS PrimAdv 2.46 .11 1.31 MS PrimInv .15 .15 ... MS TFInst 1.54 .41 .92 MTBInsPrMM ... MTB MM S p ... MoneyMktA2 ... MTB MM I ... MTB TrsMMI ... MainStay A .96 .14 .97 MainStay B .73 .05 .73 ManagersMM 1.26 1.20 1.26 MarshalPrA ... MasMuPrMML ... MasMuPrMMS ... Meeder Instl ... MeederRetl 1.13 .47 1.13 ML CMAGv ... ML CMAMn .91 .33 .91 ML CMATr .89 .23 .90 ReadyAstUSA ... MilestnTOInst 1.21 .33 1.18 MilestnTOInv 1.06 .33 .93 MHLIRSel 1.51 1.47 1.53 MMktGS2 1.25 .45 1.25 MMktGS4 .99 .20 1.00 MMktProFdInv .47 .02 .47 MMktProFdSvc .22 .02 .22 MStanLqPrIn 1.56 .86 1.56 MorStLqTrIn 1.29 .41 1.29 MrStLqGvInv 1.14 .37 1.15 MS InstlLiq 1.56 .90 1.56 MrStLqGvIns 1.24 .47 1.25 MS LiqAst .12 .01 ... MS USGvt 1.04 .09 1.04 NatixisCMTA ... NatixisCMTB ... NatnwdMMInst .95 .08 .96 NeubCashInstl ... Nicholas ... NorthInstGovSel 1.22 .40 1.22 Northern 3.89 .64 1.28 NorthernGvSl 1.08 .25 1.08 NorthInstDivAst .88 .34 .87 NorthInstGovt 1.20 .35 1.20 NorthInstPrObSv .80 .80 ... NthnInstPrObSh 1.51 .78 1.51 NorthInstTreas 1.28 .43 1.29 NorthernUSGv 1.07 .24 1.08 OneGrpMuni A ... OppCshResN t .81 .01 .81 OppenhCshB p .81 .01 .81 OppenhCshC p .81 .01 .81 OppCshRes .80 .01 .80 OppMMFd A .85 .01 .83 PIMCO MM ... PNC AdvMM I ... PNC Gov A 1.13 .41 1.13 PNC Gov I 1.23 .41 1.23 PNC MM A ... PNC MM I ... PNC TrA p 1.14 .29 1.14 PNC Tr I 1.24 .29 1.24 PW PACE P .83 .01 .84 PfCapUSG SS ... PaxWldInv p ... PaxWrldMMInst ... PaxWMMAPrax ... PaydenCshRs 1.16 .31 1.16 PhoeInsMM ... PhoxInsgGvA ... PhoxInsgMMA ... PhoenixMM A .01 .01 .01 PhoxInsgMME ... PhoeInsgGvI ... PIMCO MM P ... PiInsMM 1 ... PiInsMM 3 ... PiInsMM 2 ... PionrCs .74 .01 .74 PremGvtMP 1.26 .13 1.27 PremierPort 1.52 .80 1.51 PrimeObTR 1.04 .20 1.05 PrinCapPresJ ... PrincipalInstl .14 .14 ... PrincipalMMB ... PrincMMktA ... PrincMMktJ t ... PrincpMMktI ... PruMMartD .81 .01 .80 PruMMrtZ .98 .01 .98 PruGovMM D ... PruInstMM I ... PruInstMM A 1.47 1.37 1.47 Putnm MMA 1.10 .32 1.10 PutnmMMC t .01 .01 .01 RBCGvRBCI1 1.25 .46 1.25 RBCPrRBCI1 ... RS MMktVIP ... ReadyAssetPr ... ReadyAstUST ... RegMorKeegA ... RegMorKeeg I ... RegionsTreTr ... ResrvCA II ... ResrvFL ... ResPri15 ... ResPri25 ... ResPriTT ... ResrveUSTrs ... ResUSTrsTT ... ResrveFdGvtR ... ReserveFdR ... Ret1 ... RetII p ... RidgeWCshMgt ... RidgeWPrQualA ... RidgeWPrQualI ... RidgeWUSGvt ... RidgeW USGovA ... RidgeWUSGvI ... RidgeWUSTrsI ... RydexUSGvC ... RydexUSGv ... SEIDITGovC ... SEIDITGvIIC ... SEIDITGvSwp ... SEI DIT MMA ... SEIDITMMSw ... SEIDITPrC ... SEIDITPSwp ... SEIDITTrIIC ... SEIDITTrsB ... SEIDITTrSwp ... SEI DITGovA 1.17 .30 1.18 Money Market Funds 52-Wk 52-Wk Avg Fund High Bid Low Bid Yld 52-Wk 52-Wk Avg Fund High Bid Low Bid Yld 52-Wk 52-Wk Avg Fund High Bid Low Bid Yld 52-Wk 52-Wk Avg Fund High Bid Low Bid Yld 52-Wk 52-Wk Avg Fund High Bid Low Bid Yld 52-Wk 52-Wk Avg Fund High Bid Low Bid Yld Continued on next page MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Thursday, March 1, 2018

PAGE 59

SEI DIT MMC ... SEI DlIncGvB ... SEI DailyTr C ... SEI DITGvIIA 1.25 .40 1.25 SEI LqPr ... SEI DITPrmA ... SEI DITPrmB ... SEI DITTrsA 1.20 .35 1.21 SEI DITTrIIA 1.24 .35 1.24 SEI DITTrIIB ... SEIDITPrmH ... SSgAMMA f ... SSgAPrm ... SSgAUSGvtA ... SSgAUSTry ... STI CshRes 1.48 .99 1.06 SansomSt ... SaratgUSGvI .01 .01 .01 SchwbACR-Pr 1.01 .44 1.01 SchwbACR .94 .37 .94 SchwbCshRes .98 .38 .98 SchwbInv 1.32 .46 1.32 SchwbRetAdv 1.30 .52 1.30 SchbValAdv 1.34 .56 1.34 SchwValAdUlt 1.49 .76 1.49 SchbVlAdvSl 1.14 .66 1.14 SchbValAPrm 1.14 .73 1.14 SchwbGv .77 .01 .77 SchbMM 1.53 .31 1.00 Schb UST .81 .01 .81 ScudCshAARP ... SecurityCsh ... SentinelGov A .76 .69 .76 ShTrInUS ... SignalMM I ... SmBarPRDlyLiq ... StFrmMMLgA 1.04 .03 1.08 StStInstLRS 1.55 .75 1.54 SunAmMMA .01 .01 .01 TAIDXTAmA p .01 .01 .01 TAIDEXTAmB t .01 .01 .01 TCW GalileoI ... TDAMMMInv .86 .09 .87 TDAMMMkPr .85 .15 .86 TDAMUSGv .76 .01 .76 TIAA-Cref Life ... TIAA-CREF Inst .01 .01 .01 TIAA-CREF MM ... TIAACREF Ret .01 .01 .01 TIAA-CREF Ret .01 .01 .01 TRowSumCR 1.21 .43 1.21 TRowPRF .95 .12 .95 TRowUST .99 .13 .98 TargetUSGvt ... Thriv MM Inst 1.06 .04 1.07 Thriv MMk A .92 .05 .92 Touchstone Inst ... TouchstoneMM ... TouchstnMMS ... TouchstoneSTGvt ... TreasObTR .73 .01 .73 TCU MMP ... UBS RMA ... UBS RMA US ... UBS Retire ... UPW Cash ... US Tr Am ... US Treas Tr ... USAA Mutl 1.12 .22 1.13 USAA Treas 1.07 .08 1.07 VALIC MMktI .01 .01 .01 VALIC MMkII .01 .01 .01 VangAdmTry 1.41 .46 1.41 VangFdl 1.35 .49 1.36 VangPr 1.52 .79 1.52 VangPrInst 1.58 .85 1.58 VicFedMMI ... Vic Fed MMS ... VictoryFRF ... VictGvtResSel ... VictGvtResTr ... VictoryInstInv ... VictoryInstS ... VictoryNY ... VictoryPrOb ... W&RAdCsMB .02 .02 .02 W&RAdCsMC .04 .02 .02 W&R AdvCshM A .99 .11 .98 WeissTreasury ... WeitzGvMM ... WellsFargo A 1.06 .30 1.06 WFCashInvAd 1.38 .63 1.38 WFCashInst 1.51 .76 1.51 WFGovAdm 1.09 .28 1.09 WFGvtMMA .82 .01 .82 WellsFargoI 100 .97 .06 .97 WellsFargoInsCsh 1.21 .47 1.21 WellsFargoInsGv .92 .12 .92 WellsFargoInv ... WellsF100TrA .82 .01 .82 WellsFargo TrsyS .97 .13 .97 WellsFargoTrsyA .80 .01 .80 WellsFargo TrsyI 1.22 .38 1.22 WFGvMMInst 1.22 .42 1.22 WA GvtRsvA .83 .03 .83 WAInstGvInst 1.28 .47 1.28 WstnUSTrN .87 .03 .87 WstnInstCshL .83 .83 ... WstnInstCshS ... WstnInstLqRsI 1.52 .82 1.52 WstnLiqResN .59 .24 ... WstnPrmLiq 1.23 .53 1.23 WstnInstUSTR 1.28 .38 1.28 WstnPrmUSTR 1.02 .12 1.02 Wilm GovSel 1.06 .21 1.06 Wilm MM Sel ... Wilm PriAdm ... Wilm TrAdm .81 .01 .82 Wilm TrSvc .67 .01 .67 Wilm GovAdm .81 .01 .81 WilmPriMM ... WilmUSGov 1.16 .31 1.16Tax ExemptABN Amro TxEI ... ABN AmroTxExS ... AIMTx .29 .04 .04 ActAsCal ... ActAstTx ... AdvCATExLq ... AdvMuLiq p ... AlpineMuni ... AmC CATF 1.13 .22 .65 AmC TF 1.26 .24 .69 BBH TxEx ... BMO TaxF I p 1.45 .43 .96 BMO TaxF Y 1.20 .18 .71 BNYMelNMuM 1.42 .30 .84 BLMunFdPCS p .86 .01 .49 BRLM Muni 1.34 .49 .97 BRMuInst ... BRMuSv ... BR NC ... BRNJSv ... BRF NYMuni 1.40 .42 .90 BROHInstl ... BRPASv ... BRVAInst ... BRFCAMuni 1.36 .38 .87 BR PA Instl ... BR PA Invest ... BofACATERsIn ... BofACATERsA p ... BofACATERsCp ... BofACATERsD p ... BofACATERsIn ... BofACATERsL ... BofACATERsTr ... BofAMRsAdv ... BofAMRCap ... BofANYTEIn ... BofANYTxTr ... BofANYTERCp ... BofATERsAdv ... BofATERInv ... BofATERDaly ... BofATxExRsCp ... BofATEResG ... BofATxERsInst ... BofATEResLiq ... BofATERTr ... CalDalyA ... CA TF MM ... CalDlyB ... CashActTxEMgd 1.20 .19 .75 Centn NY ... Centn CA ... CentenTx ... CityCATxEx I ... City CAMM S ... CityCATE N p ... CT DlySel ... DWSNYInsTxF ... DailTxA c ... DryNYAMTCs ... DryBasicNJ ... DryCTMu ... DreyCalTx ... DRPA Mun ... EVTxFrResvs ... ExcelsiorNY ... ExcelsiorTxE ... FFI Inst TE ... FIMMTxExII 1.26 .35 .84 FIMMTxEx3 1.16 .25 .74 FIMMTxExI 1.41 .50 .99 FedALMuni ... FedCAMuniSv 1.02 .19 .63 FedCAMu WS 1.27 .44 .88 FedCTMuSvc .46 .01 ... FedFLMunCS p .02 .01 ... FedFLMu WS .50 .14 ... FedGAMuCsh 1.25 .20 .65 FedMAMuCS p .58 .01 .17 FedMAMuniSv .99 .06 .58 FedMDMuCsh ... FedMNMuCsh .01 .01 ... FedMuniCsh ... FedMuObl A 1.53 .59 1.05 FedMuOblCap 1.43 .49 .95 FedMunOblSv 1.28 .34 .80 FedNCMuCsh 2.39 .05 ... FedNJMuCsSv .61 .11 ... FedNJMu WS .76 .26 ... FedNYMuCSv 1.12 .21 .65 FedNYMuCS p .64 .01 .17 FedNYMuCsII .89 .01 .42 FedOHMuCsh .68 .01 ... FedOHMuCsSv .77 .01 ... FedOHMu WS .97 .18 ... FedPAMuniCS .65 .01 .10 FedPAMuCsSv 1.04 .07 .49 FedTaxFObWS 1.44 .50 .98 FedTxFrObSv 1.19 .25 .73 FedVAMu WS .51 .16 ... FedMuniSvc 1.04 .02 .50 FedMIMuCsSv .99 .07 ... FedMNMu WS .66 .35 ... FedTxF c 1.60 .49 .96 FidCA 1.10 .19 .61 FidCT 1.10 .22 .72 FidMA 1.07 .19 .63 FidMI 1.14 .09 .60 FidMuMM 1.16 .30 .78 FidNJ 1.07 .21 .62 FidNY 1.06 .20 .62 FidOH 1.04 .14 .59 FidPA 1.09 .17 .63 FidSpCA 1.22 .37 .80 FidSpMA 1.27 .35 .78 FidSpNJ 1.26 .39 .81 FidSpNY 1.24 .38 .79 FidTEDly M .88 .01 .50 FidAZ 1.16 .21 .63 Fid TECR .63 .01 .24 FidTxEx MM 1.13 .25 .74 FidTaxExPortS 1.36 .45 .94 FinSq TEF 1.41 .43 .93 FstAmTFA .87 .02 .34 FstAmTxFY 1.17 .21 .64 FstAmTxFrD ... FstMunC p ... FtInvTax ... FedFLMuCshII .38 .01 ... FrkCal ... FrkNYTE ... FsAmTxFObII 1.32 .36 .79 FstAmTFObZ 1.42 .46 .89 GnAMTMu R ... GenNJMun .85 .01 .43 GenNYMuB .99 .01 .39 GnMuB p .63 .01 .12 GnNYMuB p .59 .01 .01 GnCalMu .99 .01 .40 GlenTaxExemt ... GSITNYI ... GSITCAI c ... GSITDvI c ... HSBC CalMMD ... HSBC NYTFA ... HSBCInv CA ... HtgCshMunA ... IMCT NewYork p ... JPMMuMMP 1.30 .21 .70 JPMMuMMR .27 .01 ... JPMorganCA 1.11 .05 .49 JPMorganNY 1.14 .05 .53 JPMorganTF 1.01 .05 .52 JPMorg TFPr 1.15 .19 .66 JPMTxFrR p .90 .01 .41 JPMorgTFAgcy 1.34 .38 .85 JPMTxFrInst 1.39 .43 .90 LMPNYMuO ... MTB NYTF ... MTB TFMM A ... ML CMA Cal ... ML CMA CT ... ML CMA MA ... ML CMA NJ ... ML CMA NY ... ML CMA OH ... ML CMA TE ... MnyMgtPlus ... MS CalTF 1.04 .01 .41 MS NYMMM 1.11 .01 .50 MS TFDly 1.09 .01 .52 NYTxFrMMI 1.65 1.38 1.63 NJDlyMuSel ... NorthernCA ... NorthInstTxEx ... NortnInstMuni 1.48 .37 .91 NorthernMun 1.30 .58 .76 PATxFrMMI ... PNC TE I ... PNC TxExA ... PhoxInsgTEN ... PhoxInsgTEI ... PremierTxEx 27.00 .13 .94 PruTax ... PutnamTE ... RBCTFRBCI1 ... ResIntTE TT ... ResrvMA ... ResrvNJ ... RsrvConn ... ResrvIntR ... ResrvNY ... RidgeW TxExA ... RidgeWTxExI ... RidgW VaTxFrA ... RidgeWVaTxFrI ... RussellTxFree ... SEI InTFA ... SEIInsTxFB ... SEITxEInstC ... SEITxFrA ... SSgATFA ... SchwAMTTxF 1.06 .08 .57 SchwbCAAMTVl ... ShwbCAValu 1.19 .23 .78 SchwMAMuSw .92 .01 ... SchwMuniPrm 1.47 .45 .96 SchwMuniSel .79 .35 .79 SchwNJMuSw .83 .01 ... SchwNYMuVA 5.69 .23 .79 SchwNYMuSw 5.45 .03 .54 SchwPAMuni .94 .03 ... SchwTxFValAd 1.28 .25 .79 ShwbTE 1.22 .11 .71 SchwabTxEx 1.32 .25 .81 Schwb CA .99 .08 .58 ScudTECshInst 1.35 .47 .91 TDAMCAMu .79 .01 .37 TDAMMuni .73 .02 .44 TDAMNYMu .85 .01 .44 TRowSumMu .98 .26 .66 TRowCA c .76 .06 .59 TRowNY c .93 .10 .63 TRowTE c 1.04 .16 .59 TxExCAPrem ... TxFrMnyPrm ... TE Mny MkA ... TaxFrMMSvc ... TaxFrMMInv ... TouchstnFITF ... TouchstnOhTF I ... TouchstnOhTFR ... TouchstoneTF ... UBS RMA CA ... UBS RMA NJ ... UBS RMA NY ... UBS RMA TxFr ... USAA Cal .31 .02 ... USAA FlTxF ... USAA NY .38 .10 ... USAATxEx 1.09 .16 .68 USAA VA .20 .01 ... VangNJ 1.34 .49 .95 VangCA 1.33 .47 .95 VangOH ... VangPA 1.46 .46 .96 VangNY 1.40 .50 .98 VangTxEx 1.42 .53 1.00 VictoryOH ... Victory TF ... WFAMuCshM 1.55 .47 1.03 WFA MuCsMSv 1.30 .22 .78 WFA NJMuA ... WFANYMuA p ... WFA PASvc ... WFA PAMuA ... WellsFargo CA ... WellsFCATFS ... WellsFargoMnMM ... WFNatInstMM 1.54 .45 .97 WFNtTFMMSv 1.29 .20 .72 WellsFargoNat 1.44 .35 .87 WellsF NTFA 1.10 .01 .53 WAInstAMTMu ... WAMassA ... WstnCATxF N .14 .01 ... WstCCTTxF N ... WstnFTxR N .90 .02 .36 WstnInstTxFR 1.49 .48 .95 WstnNYTxR N .91 .01 .37 Wilm TESel ... Wilm TEAdv ... 52-Wk 52-Wk Avg Fund High Bid Low Bid Yld 52-Wk 52-Wk Avg Fund High Bid Low Bid Yld 52-Wk 52-Wk Avg Fund High Bid Low Bid Yld 52-Wk 52-Wk Avg Fund High Bid Low Bid Yld 52-Wk 52-Wk Avg Fund High Bid Low Bid Yld 52-Wk 52-Wk Avg Fund High Bid Low Bid Yld U.S. Treasury Bonds and Notes .75 Mar 18 p 99.29 99.30 1.60 .88 Mar 18 p 99.30 99.31 1.56 .13 Apr 18 f 100.16 100.17 .75 Apr 18 p 99.28 99.29 1.60 .63 Apr 18 p 99.27 99.28 +0.01 1.56 .75 Apr 18 p 99.27 99.28 1.56 2.63 Apr 18 p 100.05 100.06 1.56 1.00 May 18 p 99.28 99.29 1.52 3.88 May 18 p 100.15 100.16 1.58 9.13 May 18 k 101.17 101.18 -0.01 1.63 .88 May 18 p 99.25 99.26 1.65 1.00 May 18 p 99.26 99.27 1.65 2.38 May 18 p 100.05 100.06 1.63 1.13 Jun 18 p 99.26 99.27 1.67 .63 Jun 18 p 99.20 99.21 1.74 1.38 Jun 18 p 99.27 99.28 -0.01 1.75 2.38 Jun 18 p 100.06 100.07 1.72 .88 Jul 18 p 99.20 99.21 -0.01 1.80 1.38 Jul 18 f 101.14 101.15 1.38 Jul 18 p 99.26 99.27 +0.01 1.82 2.25 Jul 18 p 100.05 100.06 -0.01 1.82 1.00 Aug 18 p 99.19 99.20 1.83 4.00 Aug 18 p 100.31 101.00 1.84 .75 Aug 18 p 99.14 99.15 1.89 1.50 Aug 18 p 99.25 99.26 1.90 1.00 Sep 18 p 99.16 99.17 1.90 .75 Sep 18 p 99.10 99.11 1.93 1.38 Sep 18 p 99.21 99.22 1.93 .88 Oct 18 p 99.10 99.11 -0.01 1.94 .75 Oct 18 p 99.06 99.07 1.95 1.25 Oct 18 p 99.17 99.18 1.95 1.75 Oct 18 p 99.27 99.28 -0.01 1.95 1.25 Nov 18 p 99.15 99.16 1.97 3.75 Nov 18 p 101.07 101.08 -0.01 1.96 1.00 Nov 18 p 99.08 99.09 1.99 1.25 Nov 18 p 99.14 99.15 2.00 1.38 Nov 18 p 99.17 99.18 1.99 1.25 Dec 18 p 99.12 99.13 2.02 1.00 Dec 18 p 99.11 99.12 2.04 1.38 Dec 18 p 99.14 99.15 2.04 1.50 Dec 18 p 99.17 99.18 2.04 1.13 Jan 19 p 99.06 99.07 2.06 2.13 Jan 19 f 102.05 102.06 1.13 Jan 19 p 99.04 99.05 2.08 1.25 Jan 19 p 99.08 99.09 2.08 1.50 Jan 19 p 99.15 99.16 2.07 .75 Feb 19 p 98.23 98.24 2.10 2.75 Feb 19 p 100.19 100.20 -0.01 2.10 8.88 Feb 19 k 106.19 106.20 1.91 1.13 Feb 19 p 99.01 99.02 2.09 1.38 Feb 19 p 99.09 99.10 +0.01 2.11 1.50 Feb 19 p 99.13 99.14 2.10 1.00 Mar 19 p 98.27 98.28 -0.01 2.12 1.25 Mar 19 p 99.02 99.03 2.11 1.50 Mar 19 p 99.11 99.12 2.11 1.63 Mar 19 p 99.15 99.16 2.12 .13 Apr 19 f 100.03 100.04 -0.01 .03 .88 Apr 19 p 98.19 98.20 2.13 1.25 Apr 19 p 98.31 99.00 2.13 1.63 Apr 19 p 99.13 99.14 2.13 .88 May 19 p 98.16 98.17 +0.01 2.14 3.13 May 19 p 101.04 101.05 2.16 1.13 May 19 p 98.23 98.24 2.15 1.25 May 19 p 98.28 98.29 2.14 1.50 May 19 p 99.06 99.07 2.14 1.00 Jun 19 p 98.15 98.16 +0.01 2.17 1.25 Jun 19 p 98.26 98.27 +0.01 2.15 1.63 Jun 19 p 99.09 99.10 2.15 .75 Jul 19 p 98.02 98.03 2.17 1.88 Jul 19 f 103.01 103.02 -0.01 .88 Jul 19 p 98.06 98.07 +0.01 2.17 1.63 Jul 19 p 99.07 99.08 2.17 .75 Aug 19 p 97.30 97.31 2.18 3.63 Aug 19 p 102.00 102.01 2.21 8.13 Aug 19 k 108.20 108.21 2.10 1.00 Aug 19 p 98.08 98.09 +0.01 2.19 1.25 Aug 19 p 98.19 98.20 2.19 1.63 Aug 19 p 99.05 99.06 2.19 .88 Sep 19 p 98.00 98.01 +0.01 2.20 1.00 Sep 19 p 98.04 98.05 2.20 1.38 Sep 19 p 98.22 98.23 2.20 1.75 Sep 19 p 99.09 99.10 2.20 1.00 Oct 19 p 98.02 98.03 2.21 1.25 Oct 19 p 98.13 98.14 2.21 1.50 Oct 19 p 98.26 98.27 2.22 1.00 Nov 19 p 97.30 97.31 2.22 3.38 Nov 19 p 101.29 101.30 +0.01 2.22 1.00 Nov 19 p 97.29 97.30 +0.01 2.23 1.50 Nov 19 p 99.05 99.06 2.23 1.50 Nov 19 p 98.24 98.25 +0.01 2.23 1.38 Dec 19 p 98.15 98.16 2.23 1.13 Dec 19 p 98.00 98.01 2.23 1.63 Dec 19 p 98.28 98.29 2.24 1.88 Dec 19 p 99.11 99.12 +0.01 2.24 1.38 Jan 20 f 102.12 102.13 -0.02 .09 1.38 Jan 20 f 98.12 98.13 2.25 1.25 Jan 20 p 98.04 98.05 +0.01 2.25 1.38 Jan 20 p 98.11 98.12 2.25 2.00 Jan 20 p 99.17 99.18 +0.01 2.25 3.63 Feb 20 p 102.18 102.19 2.27 8.50 Feb 20 k 112.01 112.02 2.19 1.38 Feb 20 p 98.08 98.09 +0.01 2.28 1.25 Feb 20 p 98.00 98.01 +0.01 2.28 2.25 Feb 20 p 99.31 100.00 2.26 1.13 Mar 20 p 97.20 97.21 +0.01 2.29 1.38 Mar 20 p 98.04 98.05 2.29 1.50 Apr 20 p 98.11 98.12 2.30 .13 Apr 20 f 99.22 99.23 -0.01 .26 1.13 Apr 20 p 97.16 97.17 +0.01 2.31 1.38 Apr 20 p 98.01 98.02 +0.01 2.30 1.50 May 20 p 98.08 98.09 +0.01 2.31 3.50 May 20 p 102.17 102.18 2.31 8.75 May 20 k 114.01 114.02 2.19 1.38 May 20 p 97.29 97.30 2.32 1.50 May 20 p 98.06 98.07 2.32 1.50 Jun 20 p 98.05 98.06 +0.01 2.32 1.63 Jun 20 p 98.12 98.13 2.33 1.88 Jun 20 p 98.30 98.31 2.33 1.25 Jul 20 f 102.26 102.27 -0.02 .05 1.50 Jul 20 p 98.02 98.03 2.33 1.63 Jul 20 p 98.10 98.11 +0.01 2.34 2.00 Jul 20 p 99.06 99.07 +0.01 2.34 1.50 Aug 20 p 98.00 98.01 +0.01 2.34 2.63 Aug 20 p 100.21 100.22 +0.01 2.35 8.75 Aug 20 k 115.09 115.10 -0.01 2.32 1.38 Aug 20 p 97.20 97.21 +0.01 2.35 2.13 Aug 20 p 99.14 99.15 +0.01 2.35 1.38 Sep 20 p 97.19 97.20 +0.01 2.35 1.38 Sep 20 p 97.17 97.18 +0.01 2.36 2.00 Sep 20 p 99.03 99.04 +0.01 2.36 1.63 Oct 20 p 98.04 98.05 +0.02 2.37 1.38 Oct 20 p 97.14 97.15 +0.02 2.37 1.75 Oct 20 p 98.12 98.13 +0.02 2.38 1.75 Nov 20 p 98.11 98.12 +0.01 2.38 2.63 Nov 20 p 100.21 100.22 +0.02 2.37 1.63 Nov 20 p 97.31 98.00 +0.01 2.39 2.00 Nov 20 p 98.31 99.00 +0.02 2.39 1.88 Dec 20 p 98.20 98.21 +0.02 2.39 1.75 Dec 20 p 98.07 98.08 +0.01 2.40 2.38 Dec 20 p 99.30 99.31 +0.01 2.39 2.00 Jan 21 p 98.28 98.29 +0.01 2.40 1.13 Jan 21 f 102.12 102.13 .29 1.38 Jan 21 p 97.02 97.03 +0.01 2.42 2.13 Jan 21 p 99.06 99.07 +0.02 2.41 2.25 Feb 21 p 99.17 99.18 +0.01 2.41 3.63 Feb 21 p 103.14 103.15 +0.02 2.41 7.88 Feb 21 k 115.21 115.22 2.36 1.38 Feb 21 p 96.07 96.08 +0.01 2.43 2.00 Feb 21 p 98.25 98.26 +0.02 2.42 1.25 Mar 21 p 96.15 96.16 +0.02 2.44 2.25 Mar 21 p 99.14 99.15 +0.02 2.44 .13 Apr 21 f 99.03 99.04 .41 1.38 Apr 21 p 96.23 96.24 +0.02 2.46 2.25 Apr 21 p 99.12 99.13 +0.01 2.45 3.13 May 21 p 102.00 102.01 +0.01 2.47 8.13 May 21 k 117.15 117.16 +0.01 2.42 2.00 May 21 p 98.17 98.18 +0.01 2.47 1.13 Jun 21 p 95.21 95.22 +0.02 2.48 2.13 Jun 21 p 98.28 98.29 +0.02 2.48 .63 Jul 21 f 101.05 101.06 .28 1.13 Jul 21 p 95.17 95.18 +0.02 2.50 2.25 Jul 21 p 99.05 99.06 +0.01 2.50 2.13 Aug 21 p 98.24 98.25 +0.02 2.50 8.13 Aug 21 k 118.23 118.24 +0.01 2.45 1.13 Aug 21 p 95.11 95.12 +0.01 2.52 2.00 Aug 21 p 98.09 98.10 +0.02 2.52 1.13 Sep 21 p 95.07 95.08 +0.01 2.52 2.13 Sep 21 p 98.20 98.21 +0.01 2.52 1.25 Oct 21 p 95.17 95.18 +0.02 2.53 2.00 Oct 21 p 98.04 98.05 +0.01 2.53 2.00 Nov 21 p 98.05 98.06 +0.02 2.52 8.00 Nov 21 k 119.12 119.13 +0.02 2.49 1.75 Nov 21 p 97.06 97.07 +0.02 2.54 ARCResources 192700 12.99 12.37 12.38 -.40 AdvOil Gas 142528 3.83 3.63 3.63 -.11 AgnicoEagle 120657 50.26 48.74 48.89 -.41 AirCdaV VV 177259 27.44 26.93 27.06 -.11 AlacerGoldJ 164146 2.15 2.02 2.02 -.12 AlamosGoldA 100762 6.59 6.44 6.52 +.03 AlgonquinPwr 303783 12.82 12.66 12.69 -.07 AlimntatnBSV 133771 63.50 62.32 62.39 -.69 AltaGasLtd 196745 26.80 26.22 26.42 -.14 AphriaInc J 455097 13.80 12.03 13.23 +.73 AuroraCannabi 1210086 10.49 9.58 10.40 +.51 B2GoldCorpo 210171 3.86 3.78 3.81 -.01 BALLARDPOWER 87346 4.98 4.58 4.82 +.26 BCE Inc 205937 57.15 56.00 56.00 -.96 BMO WgtBkInx 111790 29.65 29.18 29.18 -.37 BarrickGold 386274 15.10 14.78 14.78 -.21 BaytexEnergy 185673 3.52 3.26 3.27 -.19 BirchcliffEng 177894 3.22 3.05 3.08 -.12 Bk NS 333417 80.33 79.45 79.50 -.38 BkMontreal 156515 98.69 97.44 97.44 -.76 BlackberryLtd 218637 15.92 15.57 15.57 -.22 BombardirBSV 1013931 4.16 4.06 4.06 -.03 BrookdALV 178434 50.77 49.68 49.75 -.68 CAE Inc 88094 23.91 23.60 23.66 -.07 CGIGrpASV 283787 75.97 74.86 75.00 +.11 CIBC 161316 119.89 117.11 117.20 -2.08 CIFinancial 137249 28.73 28.36 28.54 +.06 CamecoCorp 90718 11.74 11.30 11.32 -.29 CanaccordFin 86657 6.85 6.60 6.70 +.11 CanforCorp 80100 31.47 29.95 30.32 -.83 CanopyGrowth 423627 27.77 25.68 27.35 +.90 CdnNatRail 185232 101.59 99.25 99.28 -2.06 CdnNatRes 556683 41.92 39.75 39.75 -1.70 CenovusEngy 479907 9.91 9.33 9.34 -.44 CenterraGld 83312 6.76 6.58 6.72 +.06 ConstltnDeb1 219300 121.00 120.50 121.00 +.50 CorusEntBo 91122 8.09 8.00 8.04 +.03 CrescentPnt 416801 9.69 9.20 9.23 -.34 CrewEngy 104763 1.63 1.50 1.54 -.07 CriusEngyUn 179255 8.79 7.01 7.92 -.82 DetourGoldo 84090 11.91 11.48 11.70 -.18 DreamGloblUn 190032 12.43 12.20 12.34 -.05 ECNCapitalCo 94830 3.53 3.43 3.49 -.04 EldoradoGld 154415 1.40 1.36 1.38 +.03 ElementFin 465160 4.96 4.71 4.87 -.09 EmeraInc 101777 41.85 41.32 41.41 -.14 EnCanaCorp 470261 14.08 13.46 13.46 -.36 EnbridgeInc 503904 42.43 40.80 40.81 -1.28 EnbridgeIncme 126788 27.46 26.92 26.93 -.47 EnerplusCorp 132101 14.86 14.19 14.19 -.52 EnsignEngy 129751 6.86 6.56 6.56 -.29 FirstCapRlty 79717 20.18 19.92 19.97 -.10 FirstQntumo 360770 21.32 20.69 20.91 -.48 Fortis Inc 176795 42.23 41.81 41.93 +.15 GibsonEgy 112636 17.25 16.67 16.68 -.51 GildanActive 99817 37.90 37.14 37.22 -.09 GoldcorpInc 234200 16.19 15.97 16.06 +.06 GranTierrao 121093 3.39 3.20 3.20 -.16 GtWstLifeco 106403 34.07 33.68 33.86 -.36 H RRealUn 91771 20.18 19.92 19.98 -.13 Horzn500Bear 123727 4.30 4.16 4.30 +.09 HrznCrdOilBl 186869 9.26 8.68 8.71 -.40 HrznCrdOilBr 257048 6.74 6.32 6.72 +.30 HrznNtGsBul 143984 3.77 3.64 3.67 -.04 HudBayMnrls 264727 10.36 9.80 9.87 -.58 HuskyEngy 143919 17.36 16.94 16.94 -.35 HydroOneLimi 102210 20.87 20.52 20.55 -.29 ISharesS P60 635853 23.36 22.91 22.92 -.35 IShrsCapEngy 157271 11.32 10.92 10.92 -.34IamgoldCorp 161618 6.85 6.74 6.75 +.02 ImperialOil 130855 35.47 34.68 34.75 -.53 InterPipeline 268581 22.68 22.14 22.31 -.19 IvanhoeAo 210081 3.46 3.22 3.23 -.17 JustEngyGrp 98153 6.29 6.13 6.19 -.05 KeltExplo 132708 7.22 6.80 6.82 -.29 KeyeraCorp 87531 33.45 32.56 32.70 -.34 KinrossGold 336440 4.62 4.54 4.61 +.07 Kirklandlake 96153 20.88 20.14 20.14 -.38 Loblaw Co 95685 66.83 65.84 65.92 -.26 LucaraDmndo 124888 2.43 2.27 2.28 -.11 LundinMng 418542 8.51 8.34 8.35 -.15 MEGEnergy 145950 5.52 5.02 5.04 -.43 MagnaInt l 177203 73.18 70.54 70.60 -1.97 ManulifeFin 391419 24.85 24.42 24.42 -.26 NatBkCan 222207 63.98 62.10 62.26 -1.46 NautilusMino 209486 .34 .25 .27 +.02 NemaskaLithiu 154756 1.57 1.41 1.47 -.06 NeovascInc 245965 .40 .23 .29 +.04 NevsunReso 91221 2.85 2.79 2.80 -.02 New Gold 109202 3.28 3.18 3.23 +.03 NorthlandPowe 79257 22.25 21.97 22.02 -.08 NutrienLtd 142982 64.50 63.05 63.05 +.01 OceanaGoldCrp 107873 3.46 3.39 3.42 +.02 OsiskoMining 113704 .03 .03 .03 -.01 PaintedPonyE 105486 2.00 1.78 1.80 -.19 PembinaPipe 188275 42.56 41.24 41.26 -.94 PeytoExpl 332874 11.32 10.19 10.19 -.98 PotashRidgeJ 80140 .10 .09 .10 +.01 PowerCorpSV 97246 30.52 30.32 30.41 +.14 PrairieSkyRyl 111088 29.50 28.28 28.47 -.55 PrecisionDrl 300566 4.35 4.00 4.04 -.26 RagingRiver 84777 6.59 6.21 6.21 -.32 RioCanRlUn 92306 23.71 23.40 23.49 ... RogersCommB 173741 58.99 57.77 57.82 -.84 RoxgoldInc J 125841 1.16 1.12 1.13 -.04 RoyalBank 267264 103.25 101.09 101.09 -1.79 RoyalNickelo 83575 .29 .28 .29 +.01 SecureEngyo 80320 8.44 8.11 8.12 -.30 SemafoInc o 81860 3.47 3.39 3.42 -.03 SevenGenClA 96329 15.92 14.94 15.00 -.80 ShawCommBNV 149281 25.40 24.79 24.84 -.40 SherrittIntl 147972 1.23 1.19 1.21 +.01 SpartanEngyCo 86144 5.73 5.41 5.46 -.21 Sprott Inc 142228 3.36 3.16 3.31 +.17 StudentTrans 578924 9.65 9.53 9.65 +1.98 SunLifeFin 137946 53.79 52.82 52.86 -1.10 SuncorEngy 473894 44.00 42.23 42.24 -1.39 SuperiorPlus 118667 12.73 12.58 12.63 +.04 SurgeEnergyo 210916 1.97 1.88 1.92 -.02 T D Bank 565262 75.67 74.00 74.00 -1.24 TahoeReso 182546 6.30 5.87 6.28 +.30 TeckResLimit 184860 37.70 36.67 36.70 -.82 Telus Corp 120236 46.99 46.31 46.32 -.42 TransAltaCorp 171800 7.22 6.78 7.16 +.47 TransAltaRene 99769 11.76 11.53 11.58 -.11 TransCdaCorp 240861 57.59 55.43 55.50 -1.81 TrevaliMngo 133262 1.54 1.49 1.51 -.01 TricanWell 403703 3.26 3.12 3.15 -.08 TurquoiseHill 252711 3.91 3.70 3.90 +.16 ValeantPharma 359236 22.70 20.73 21.01 -2.74 VermilionEgy 78265 43.53 42.26 42.27 -.96 WheatonPrecio 176036 24.67 24.10 24.49 +.09 WhitecapReso 352426 7.92 7.53 7.55 -.29 YamanaGld 159053 3.76 3.66 3.73 +.04 eCobaltSoluti 82250 1.38 1.27 1.35 +.03 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.88 Nov 21 p 97.21 97.22 +0.01 2.53 2.00 Dec 21 p 97.31 98.00 +0.02 2.56 2.13 Dec 21 p 98.15 98.16 +0.02 2.55 .13 Jan 22 f 98.25 98.26 -0.01 .44 1.50 Jan 22 p 96.01 96.02 +0.02 2.57 1.88 Jan 22 p 97.14 97.15 +0.02 2.56 2.00 Feb 22 p 97.30 97.31 +0.02 2.55 1.75 Feb 22 p 96.29 96.30 +0.02 2.57 1.88 Feb 22 p 97.11 97.12 +0.02 2.57 1.75 Mar 22 p 96.26 96.27 +0.02 2.57 1.88 Mar 22 p 97.09 97.10 +0.03 2.58 .13 Apr 22 f 98.14 98.15 .51 1.75 Apr 22 3p 96.23 96.24 +0.02 2.58 1.88 Apr 22 p 97.05 97.06 +0.02 2.59 1.75 May 22 p 96.23 96.24 +0.02 2.58 1.88 May 22 p 97.06 97.07 +0.03 2.58 1.88 May 22 p 96.19 96.20 +0.03 2.60 1.75 Jun 22 p 96.17 96.18 +0.03 2.60 2.13 Jun 22 p 98.02 98.03 +0.01 2.59 .13 Jul 22 f 98.28 98.29 .38 1.88 Jul 22 p 96.29 96.30 +0.02 2.61 2.00 Jul 22 p 97.17 97.18 +0.02 2.59 1.63 Aug 22 p 95.29 95.30 +0.03 2.60 7.25 Aug 22 k 119.23 119.24 +0.02 2.54 1.63 Aug 22 p 95.26 95.27 +0.03 2.62 1.88 Aug 22 p 96.28 96.29 +0.02 2.61 1.75 Sep 22 p 96.08 96.09 +0.03 2.62 1.88 Sep 22 p 96.24 96.25 +0.02 2.63 1.75 Oct 22 p 96.23 96.24 +0.03 2.62 2.00 Oct 22 p 97.07 97.08 +0.03 2.63 1.63 Nov 22 p 95.18 95.19 +0.02 2.63 7.63 Nov 22 k 122.10 122.11 +0.02 2.56 2.00 Nov 22 p 97.05 97.06 +0.02 2.63 2.13 Dec 22 p 97.21 97.22 +0.03 2.64 .13 Jan 23 f 98.04 98.05 .51 1.75 Jan 23 p 95.29 95.30 +0.04 2.64 2.38 Jan 23 p 98.24 98.25 +0.03 2.64 Name Vol High Low Last Chg Name Vol High Low Last Chg Name Vol High Low Last Chg FOOTNOTE: Rate -The annual interest rate the Treasury bond provides to investors. Date -The month and year the bond will expire. Bid -The price investors will pay for the bond. Ask -The price at which investors will sell. A bond price is expressed as a percentage of its original purchase cost of $1,000. The whole numbers and the decimals-which represent 32nds of a point-must be converted to dollars and cents; for example, 103.18 equals $1,035.63. Chg -The change between the preceding days nal bid price and the nal bid price from the day before. Yld -The annual percentage return to the investor, based on the bonds current price, if the bond is held until it matures. K -Taxes on interest will not be withheld from non-U.S. citizens. n -Treasury note. p -Treasury note; taxes on interest will not be withheld from non-U.S. citizens. Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Money Market Funds Continued from previous page IntrmDvrsMnA m MS 14.15 -.3 -.9 +.8/B IntrmDvrsMnC m MS 14.14 -.4 -1.1 .../E LgCpGrA m LG 49.92 -2.4 +4.5 +13.7/A LgCpGrAdv LG 54.24 -2.4 +4.5 +14.0/A LgCpGrC m LG 37.75 -2.5 +4.4 +12.9/B LgCpGrI LG 53.96 -2.4 +4.5 +14.1/A LgCpGrK b LG 50.80 -2.4 +4.5 +13.7/A LtdDurHiIncAdv HY 10.27 -.4 ... +3.7/D MuniBdInfStr1 b MS 10.16 -.2 -.3 +1.5/A MuniBdInfStr2 MS 10.17 -.1 -.3 +1.6/A MuniBdInfStrA m MS 10.20 -.2 -.4 +1.4/A MuniBdInfStrAdv MS 10.21 -.1 -.2 +1.7/A MuniIncCAA m MF 11.05 -.4 -1.2 +2.1/B MuniIncCAAdv MF 11.05 -.4 -1.1 +2.4/A MuniIncIIArznA m SI 10.96 -.4 -1.1 +2.5/A MuniIncIIMAA m MT 11.07 -.4 -1.5 +1.8/B MuniIncIIMINA m SM 10.09 -.3 -1.5 +1.8/B MuniIncIINJA m MJ 9.62 -.5 -1.4 +2.7/A MuniIncIIOhioA m MO 9.83 -.4 -1.3 +2.4/A MuniIncIIPEA m MP 10.34 -.4 -1.2 +2.3/A MuniIncIIVIA m SL 10.97 -.3 -1.3 +2.2/A MuniIncNYA m MN 9.80 -.5 -1.5 +2.2/B MuniIncNYAdv MN 9.81 -.5 -1.4 +2.5/A MuniIncNYC m MN 9.80 -.5 -1.6 +1.4/C MuniIncNtnA m MI 10.11 -.6 -1.6 +2.3/A MuniIncNtnAdv MI 10.11 -.5 -1.5 +2.6/A MuniIncNtnC m MI 10.10 -.5 -1.7 +1.6/C ReltvValA m LV 5.84 -4.3 +.2 +9.5/A ReltvValAdv LV 5.88 -4.4 ... +9.8/A ReltvValC m LV 5.83 -4.3 ... +8.7/B SelUSEqAdv LB 17.17 -3.1 +2.4 +10.7/A SelUSLSA m LO 12.77 -2.4 +1.3 +5.0/C SelUSLSAdv LO 12.96 -2.4 +1.3 +5.2/B SelUSLSC m LO 12.25 -2.5 +1.2 +4.2/C ShortDurPlus CS 11.57 -.1 -.4 +.4/D SmCpGrA m SG 53.98 -1.0 +4.7 +12.1/A SmCpGrI SG 58.43 -1.0 +4.7 +12.4/A SstnlGlbThtcA m WS 118.72 -3.3 +1.1 +11.4/A SstnlGlbThtcAdv WS 125.63 -3.2 +1.2 +11.7/A SustIntlThtcA m FG 19.55 -4.2 +.2 +5.2/E TxMgAlMktIncA m CA 12.47 -2.8 -2.6 +2.6/E TxMgWtAprStrAdv WS 16.40 -3.7 +1.4 +7.8/C TxMgdIntl FB 18.67 -3.6 +1.2 +7.0/A ValA m LV 15.84 -5.3 -1.9 +4.3/E AAMInsgtSelIncI x TW 10.00 -1.4 -1.8 +2.9/BABAllMktRlRet1 b MA 8.63 -5.2 -2.5 -.2/E AllMktTRA m MA 14.55 -3.3 -1.9 +3.2/E AllMktTRAdv MA 14.64 -3.3 -1.9 +3.4/E AllMktTRC m MA 14.47 -3.3 -2.0 +2.4/E BdInStrat1 b IP 10.60 -.6 -.9 +1.7/A CncntrGrAdv LG 34.85 -3.1 +2.3 +9.5/D CnsrvWlthStratA m CA 12.02 -2.9 -1.0 +2.6 CorOppsA m LG 20.44 -3.8 +.9 +10.7/D DiscvGrA m MG 11.34 -1.3 +4.4 +10.9/A DiscvGrAdv MG 12.11 -1.2 +4.6 +11.2/A DiscvValA m MV 21.98 -5.6 -3.5 +7.7/B DiscvValAdv MV 22.50 -5.5 -3.4 +8.0/B DiscvValC m MV 19.38 -5.6 -3.6 +6.9/C DiscvValI MV 21.82 -5.5 -3.5 +8.0/B DiscvValR b MV 21.35 -5.6 -3.6 +7.3/C DiscvValZ MV 21.80 -5.5 -3.5 +8.1/B DiversMunicipal MS 14.14 -.3 -.9 +1.0/A EmMkts EM 33.68 -4.6 +3.5 +8.2/C EqIncA m LV 29.11 -4.1 +.4 +7.1/D EqIncAdv LV 29.40 -4.1 +.5 +7.4/C EqIncC m LV 28.71 -4.2 +.3 +6.3/D GlbBdA m IB 8.31 -.4 -.8 +2.1/C GlbBdAdv IB 8.30 -.4 -.8 +2.4/B GlbBdC m IB 8.33 -.5 -1.1 +1.4/D GlbBdI IB 8.30 -.4 -.8 +2.4/B GlbBdR b IB 8.30 -.5 -.9 +1.7/D GlbRkAllcA m TV 16.10 -2.7 -1.9 +2.7/D GlbRlEstInvmA m GR 13.55 -6.9 -6.9 +1.4/C GlbRlEstInvmIII GR 10.29 -6.8 -6.7 +2.1/B GrA m LG 77.22 -1.6 +5.3 +13.7/A HiIncA m HY 8.67 -1.6 -.7 +5.1/A HiIncAdv HY 8.68 -1.6 -.6 +5.4/A HiIncC m HY 8.77 -1.7 -.9 +4.3/B HiIncI HY 8.69 -1.5 -.6 +5.4/A HiIncK b HY 8.67 -1.6 -.7 +5.0/A HiIncR b HY 8.67 -1.5 -.7 +4.7/B HiIncZ HY 8.69 -1.5 -.5 +5.5/A IntermBdA m CI 10.90 -.8 -1.5 +1.6/B IntermBdAdv CI 10.91 -.7 -1.5 +1.8/A IntermCAMuniA m SS 14.05 -.3 -.8 +.9/A IntermNYMuniA m SS 13.79 -.3 -.8 +1.1/A Intl FB 18.67 -3.6 +1.2 +7.1/A IntlValA m FV 15.09 -3.3 +1.5 +6.2/A IntlValAdv FV 15.43 -3.3 +1.5 +6.4/A 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: e Ex capital gains distribution. f Previous days quotation. n No front end load or contingent deferred sales load may apply. p Fund assets are used to pay fo r distribution costs12(b)(1) plan. r Redemption fee or contingent deferred sales load may apply. s Stock dividend or split. t Both p and r. x Ex cash dividen d. NA not available. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Chg: Net change in price of NAV from previous day. 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. 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued on next page MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Thursday, March 1, 2018Fund Objectives: AL: Allocation 70-85% Equity, AM: Multialternative, BL: Bank Loan, BM: Bear Market, CA : Allocation 30-50% Equity, CC: Consumer Defense, CD: Consumer Cyclical, CH: China Region, CI: IntermediateTerm Bond, CL: Long-Term Bond, CR: Multicurrency, CS: Short-Term Bond, CV: Convertibles, DP: Diversied Pacic/Asia, EB: Emerging-Markets Bond, EE: Equity Energy, EI: India Equity, EM: Diversied 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: Ination-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, MG: Mid-Cap Growth, MI: Muni National Intermediate, ML: Muni National Long, MQ: Miscellaneous Region, MR: Miscellaneous Sector, MS: Muni National Short, MU: Multisector Bond, MV: Mid-Cap Value, MY: Muni New York Long, ND: Trading-Inverse Debt, NE: Market Neutral, NT: Nontraditional Bond, PJ: Pacic/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, 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 LocalCurrency Bond, XY: Allocation 15-30% Equity. Data based on NAVs reported to Morningstar by 6 p.m. Eastern.

PAGE 60

ValAdv LV 15.85 -5.3 -1.9 +4.6/E WlthApprStrA m WS 16.56 -3.7 +1.3 +7.1/C WlthApprStrAdv WS 16.51 -3.7 +1.4 +7.3/CAC AlternativesEqMktNetrlInv NE 11.49 -.3 +2.4 +.8/D MktNetrlValInv NE 10.27 -1.0 -1.9 +2.0/BAIGActvAllcA f MA 17.80 -2.9 +.7 +5.8/C FlexCrdtA m HY 3.43 -.5 +.8 +3.8/C FocedDivStrB m LV 18.22 -4.7 -2.0 +8.5/B FocedDivStrC m LV 18.21 -4.6 -2.0 +8.5/B IntlDivStrA m FV 9.64 -3.4 +.8 +1.5/E MltAstAllcA f MA 18.41 -3.1 +.3 +5.7/C MltAstAllcC m MA 18.37 -3.1 +.2 +5.0/D SrFltngRtA m BL 8.12 ... +.9 +3.9/C SrFltngRtC m BL 8.12 +.1 +.9 +3.6/C StrBdA m MU 3.40 -1.3 -1.4 +2.5/D StrValA m LV 31.64 -3.9 +.3 +7.0/D USGvtSecA m GI 8.92 -.5 -1.4 -1.0/EALPSRdRcksLtdPrEI d SW 7.39 -5.1 +1.7 +9.8/CAMFAstMgUltShrtMrt b UB 6.89 -.6 -1.0 -.6AMGCHEqPtnrsBalN b MA 17.19 -2.4 +.9 +6.5/B FQGlbRkBalZ TV 15.32 -3.8 -4.3 +4.2/B FQTxMgdUSEqI LB 30.52 -3.6 +1.0 +7.6/E GWKCorBdI CI 9.88 -1.0 -2.2 +.7/E GWKMnBdI MI 11.39 -.6 -2.0 +1.7/C GWKMnEnhYiI HM 9.73 -.7 -2.3 +3.5/C GWKSmCpCorI SG 28.13 -4.9 -1.0 +10.5/B MgrsAmIntrGvS GI 10.39 -.7 -1.9 +.5/B MgrsAmShrtDrGvS UB 9.46 +.2 +.2 +.5/E MgrsBrAdvsMCGrN MG 11.95 -3.9 +1.3 +5.1/E MgrsBrBlueS LG 50.91 -2.7 +6.4 +11.3/C MgrsBrwineS MG 48.94 -2.1 +4.9 +9.8/B MgrsCaEmergCoI SG 56.85 -3.8 -2.7 +15.7/A MgrsCaMidCpN b MG 30.77 -3.1 +1.7 +8.6/C MgrsCeRlEsttS SR 9.30 -7.2 -10.8 +.8/B MgrsDblCrPlsBdI CI 10.45 -1.0 -1.4 +2.2 MgrsDblCrPlsBdN b CI 10.46 -1.0 -1.4 +1.9 MgrsEmergOppsS SG 45.93 -2.3 ... +9.7/B MgrsFrpntMdCpI MV 43.34 -6.2 -1.0 +6.3/C MgrsFrpntMdCpN b MV 42.24 -6.2 -1.1 +6.1/D MgrsLmsSylsBdS CI 26.53 -1.1 -1.2 +2.5/A MgrsMntCldGrI LG 20.41 -2.7 +3.6 +8.8/E MgrsMntCldGrN b LG 20.32 -2.7 +3.5 +8.5/E MgrsSkylnSpcEqS d SB 43.39 -3.7 -1.3 +6.6/D MgrsSpecialEqS SG 120.92 -2.0 +1.2 +8.9/C RRDivAllCpVlI LV 12.21 -5.4 -2.3 +6.4/D RRDivAllCpVlN b LV 12.21 -5.5 -2.4 +6.1/E RRSmCpValI SB 12.95 -4.4 -2.0 +10.2/A SthrnSnSmCpN m SB 24.54 -6.7 -5.8 +1.9/E SystMidCpValI MV 15.25 -6.0 -2.6 +7.3/C TmsSqMidCpGrI MG 19.28 -3.3 +2.2 +8.6/C TmsSqMidCpGrS MG 18.79 -3.3 +2.1 +8.4/C TmsSqSmCpGrI SG 17.65 -2.1 +1.8 +8.7/C TmsSqSmCpGrS SG 17.21 -2.0 +1.8 +8.5/C TrilogyEMktsEqZ d EM 10.50 -4.6 +2.1 +9.4/B YackFocI d LB 20.98 -3.0 -.5 +8.4/D YackFocN d LB 21.01 -3.1 -.6 +8.3/D YacktmanI d LB 22.87 -2.9 +.1 +7.8/EAQRDiversArbtrgI NE 9.14 +.6 +.1 +2.7 DiversArbtrgN b NE 9.14 +.4 +.1 +2.5 IntlEqI FB 11.11 -5.6 +2.5 +8.5 IntlMomStyleI FG 16.01 -5.0 +3.0 +5.8 LgCpMomStyleI LG 22.61 -2.7 +5.8 +10.8 LgCpMomStyleN b LG 22.62 -2.7 +5.7 +10.5 MgdFtsStratI FF 9.03 -6.1 -1.1 -4.2 MgdFtsStratN b FF 8.90 -6.1 -1.1 -4.4 MltStratAltI AM 8.80 -3.7 -2.1 +2.8 MltStratAltN b AM 8.75 -3.7 -2.1 +2.5 RkBalCmdtsStrI BB 6.90 -2.5 +.9 +2.3 RkParityI TV 9.59 -5.4 -1.7 +3.3 RkParityIIMVI TV 9.01 -4.8 -1.9 +2.0 SmCpMomStyleI SG 23.68 -3.7 +2.4 +8.4ATDiscpEqInstl LB 19.77 -3.8 +3.1 +10.5/BAberdeenGlbHiIncA b HY 9.08 -.8 -.2 +2.2/E GlbHiIncI HY 8.50 -.8 -.1 +2.5/E IntlSmCpA m FR 32.04 -3.3 +1.7 +10.2/C SelIntlEqA b FB 27.07 -5.6 -1.3 +4.1/D TotalRetBdA b CI 12.90 -.7 -1.7 +1.4/B TotalRetBdI CI 12.71 -.7 -1.6 +1.6/BAbsolute StrategiesInstl AM 8.24 +1.9 -.4 -2.5/EAcadianEmMktsInv d EM 23.14 -4.4 +3.3 +8.8/BAccessCptCmntyInvmIns GI 8.75 -.6 -1.8 +.7/AAdvisorOneCLSGlbDiversEqN WS 18.93 -3.8 +1.8 +7.5/CAdvisory ResearchMLPEngyIncA m LP 8.21 -8.1 -5.2 -8.6/B MLPEngyIncC m LP 8.24 -8.1 -5.2 -9.3/C MLPEngyIncI d LP 8.06 -8.2 -5.2 -8.4/B MLPEngyInfrasI d LP 7.86 -8.3 -5.2 -9.6/CAegisVal SV 19.51 -1.4 -.8 +15.6/AAkreFocInstl d LG 34.18 -3.5 +3.5 +13.5/A FocRetail m LG 33.52 -3.5 +3.4 +13.2/BAl FrankInv m LV 24.75 -4.6 -.2 +7.6/CAlgerCptlApprecA m LG 26.11 -2.3 +5.9 +12.1/B CptlApprecC m LG 20.72 -2.4 +5.8 +11.2/C CptlApprecI2 LG 87.61 -2.2 +6.0 +12.1/B CptlApprecInsI LG 34.39 -2.2 +6.1 +12.2/B GrIncA m LB 40.92 -3.8 +.9 +9.7/C IntlGrA m FG 17.06 -5.8 +.1 +4.5/E LgCpGrI2 LG 65.50 -1.6 +6.3 +9.2/E MidCpGrA m MG 13.89 -3.4 +1.5 +7.4/D MidCpGrI2 MG 25.35 -3.5 +1.4 +7.5/D MidCpGrInstlI MG 29.75 -3.5 +1.4 +7.6/D SmCpGrA m SG 8.58 -2.8 +1.8 +8.1/C SmCpGrI2 SG 24.55 -3.1 +1.7 +8.5/C SmCpGrInstlI SG 20.55 -3.2 +1.4 +8.6/C SpectraA m LG 21.78 -2.4 +5.9 +12.1/BAllianzGIFocedGrA m LG 55.76 -1.6 +5.5 +13.4/A FocedGrC m LG 38.76 -1.7 +5.4 +12.5/B GlbSmCpA m SW 50.63 -3.5 +1.1 +7.7/D HlthSciA m SH 32.96 -3.6 +3.8 +4.6/B NFJDivValA m LV 15.26 -4.1 +.8 +6.9/D NFJDivValC m LV 15.40 -4.2 +.7 +6.1/E NFJDivValInstl LV 15.38 -4.2 +.9 +7.3/D NFJIntlValA m FV 19.79 -5.1 +.1 -1.2/E NFJLgCapValA m LV 26.85 -4.6 ... +8.7/B NFJMidCapValA m MV 30.79 -4.8 -1.7 +10.9/A NFJMidCapValC m MV 25.29 -4.9 -1.8 +10.1/A NFJMidCapValIns MV 32.90 -4.7 -1.6 +11.3/A NFJSmCpValA m SV 21.08 -5.9 -2.7 +5.7/D NFJSmCpValAdmin b SV 21.01 -5.9 -2.7 +5.8/D NFJSmCpValC m SV 18.78 -6.0 -2.8 +4.9/E NFJSmCpValInstl SV 23.60 -5.9 -2.7 +6.1/D TechA m ST 68.25 -.1 +11.4 +20.0/B TechC m ST 52.86 -.2 +11.3 +19.1/CAlpineIntlRlEsttEqIns d GR 23.99 -5.2 -1.4 +4.0/A RltyIncandGrIns d SR 20.28 -7.7 -11.1 +1.3/B UltShrtMnIncIns d MS 10.04 +.1 +.3 +.7/B dynDivInstl x WS 4.14 -4.8 -.3 +7.5/CAmanaMutGrInv b LG 35.73 -3.2 +2.2 +11.0/C MutIncInv b LB 50.49 -5.1 -1.3 +7.8/EAmerican BeaconBrdGwyLgCpVlIns LV 28.52 -4.5 -.2 +9.0/B BrdgwyLgCpGrIns LG 31.98 -1.3 +7.0 +12.2/B IntlEqInstl FV 20.57 -5.7 -1.5 +4.5/C IntlEqInv FV 20.41 -5.7 -1.5 +4.1/D LgCpValAdv b LV 26.56 -5.6 -.7 +7.0/D LgCpValInstl LV 28.98 -5.6 -.6 +7.5/C LgCpValInv LV 26.92 -5.6 -.6 +7.1/D MidCpValInv MV 17.11 -5.8 -2.7 +7.6/B SmCpValAdv b SV 25.30 -5.0 -3.0 +7.2/C SmCpValInstl SV 26.62 -4.9 -2.9 +7.7/B SmCpValInv SV 25.63 -5.0 -3.0 +7.3/CAmerican CenturyAdpteAllCpInv MB 20.67 -4.5 -.6 +7.6/B AdpteEqInv LB 11.81 -4.4 +.4 +9.4/C AllCpGrInv LG 34.43 -2.7 +4.2 +10.6/D BalI MA 19.04 -2.5 +1.1 +6.0/B BalInv MA 19.03 -2.5 +1.1 +5.8/C CAHYMuniI MC 10.47 -.4 -1.3 +3.9/A CAHYMuniInv MC 10.47 -.4 -1.4 +3.7/A CAInTFBdBdI MF 11.69 -.4 -1.3 +1.8/C CAInTFBdBdInv MF 11.69 -.4 -1.3 +1.7/C CorEqPlusInv LB 15.91 -3.6 +3.6 +8.8/D CorPlusInv CI 10.59 -1.1 -1.7 +1.6/B CptlValInv LV 8.68 -5.0 -.9 +6.6/D DiscpGrInv LG 23.76 -2.8 +4.1 +10.8/C DiversBdA m CI 10.52 -1.1 -2.1 +.7/E DiversBdI CI 10.52 -1.1 -2.0 +1.1/C DiversBdInv CI 10.52 -1.1 -2.0 +.9/D EmMktsA m EM 12.14 -4.2 +2.2 +11.9/A EmMktsI EM 12.94 -4.1 +2.2 +12.4/A EmMktsInv EM 12.60 -4.2 +2.2 +12.1/A EqGrA m LB 33.39 -3.4 +3.2 +9.0/C EqGrI LB 33.48 -3.4 +3.2 +9.5/C EqGrInv LB 33.44 -3.4 +3.2 +9.3/C EqIncA m LV 8.72 -4.4 -2.1 +9.5/A EqIncC m LV 8.71 -4.5 -2.2 +8.7/B EqIncI LV 8.73 -4.5 -2.1 +9.9/A EqIncInv LV 8.72 -4.5 -2.1 +9.7/A EqIncR b LV 8.68 -4.5 -2.3 +9.2/A EqIncR6 LV 8.74 -4.5 -2.1 +10.1/A GlbGoldInv SP 8.18 -9.0 -6.5 +2.5/A GlbGrInv WS 12.54 -4.2 +2.7 +8.1/B GlbRlEsttInv GR 11.29 -6.8 -5.0 +1.3/C GovtBdA m GI 10.70 -.8 -1.9 +.1/D GovtBdInv GI 10.71 -.6 -1.7 +.3/B GovtBdR5 GI 10.70 -.7 -1.8 +.5/B GrA m LG 33.63 -2.3 +5.6 +12.6/B GrI LG 35.28 -2.3 +5.7 +13.1/B GrInv LG 34.68 -2.3 +5.7 +12.8/B GrR b LG 32.89 -2.3 +5.6 +12.3/B GrR6 LG 35.25 -2.2 +5.7 +13.2/B HYInv HY 5.64 -1.1 -.5 +3.3/D HYMuniI HM 9.56 -.3 -.9 +4.3/A HYMuniInv HM 9.56 -.3 -.9 +4.1/B HeritageA m MG 21.31 -3.2 +2.4 +6.8/D HeritageC m MG 17.18 -3.3 +2.3 +6.0/E HeritageI MG 24.47 -3.1 +2.5 +7.3/D HeritageInv MG 23.03 -3.2 +2.4 +7.0/D IncandGrA m LV 39.88 -3.6 +1.6 +8.7/B IncandGrI LV 40.01 -3.6 +1.7 +9.2/A IncandGrInv LV 39.95 -3.6 +1.7 +9.0/B InAdjBdA m IP 11.41 -1.1 -1.8 +.4/D InAdjBdInv IP 11.44 -1.0 -1.8 +.6/C InAdjBdR5 IP 11.43 -1.0 -1.7 +.8/B IntTrmTxFrBdI MI 11.17 -.3 -1.1 +1.9/B IntTrmTxFrBdInv MI 11.17 -.3 -1.1 +1.7/C IntlBdInv IB 13.46 -.9 +2.1 +2.7/B IntlDiscvInv FR 17.38 -4.3 +1.9 +10.3/C IntlGrA m FG 13.75 -4.2 +2.7 +6.0/D IntlGrI FG 13.55 -4.1 +2.8 +6.5/C IntlGrInv FG 13.63 -4.1 +2.7 +6.3/D IntlOppsInv FR 11.49 -3.5 +2.3 +13.9/A InvGinnieMaeInv GI 10.21 -.7 -1.7 +.3/C InvGinnieMaeR5 GI 10.21 -.7 -1.7 +.5/B InvOC2020A m TE 12.53 -2.2 +.2 +4.1/D InvOC2020I TE 12.54 -2.1 +.2 +4.6/C InvOC2020Inv TE 12.54 -2.2 +.2 +4.4/C InvOC2020R b TE 12.52 -2.3 ... +3.9/D InvOC2025A m TG 14.89 -2.4 +.2 +4.6/D InvOC2025I TG 14.89 -2.4 +.3 +5.0/D InvOC2025Inv TG 14.89 -2.4 +.3 +4.8/D InvOC2025R b TG 14.88 -2.4 +.2 +4.3/E InvOC2030A m TH 13.02 -2.6 +.4 +5.0/D InvOC2030I TH 13.04 -2.5 +.5 +5.5/D InvOC2030Inv TH 13.04 -2.6 +.4 +5.3/D InvOC2030R b TH 13.02 -2.6 +.3 +4.7/E InvOC2035A m TI 16.31 -2.8 +.6 +5.5/E InvOC2035I TI 16.33 -2.7 +.7 +5.9/D InvOC2035Inv TI 16.31 -2.8 +.6 +5.7/E InvOC2035R b TI 16.31 -2.8 +.6 +5.2/E InvOC2040A m TJ 13.79 -3.0 +.8 +6.0/D InvOC2040I TJ 13.79 -3.0 +.8 +6.4/D InvOC2040Inv TJ 13.80 -3.0 +.9 +6.2/D InvOC2040R b TJ 13.78 -3.0 +.7 +5.7/E InvOC2045A m TK 17.35 -3.2 +1.0 +6.5/E InvOC2045I TK 17.37 -3.2 +1.0 +6.9/D InvOC2045Inv TK 17.36 -3.2 +1.0 +6.7/D InvOC2045R b TK 17.35 -3.3 +.9 +6.2/E InvOC2050A m TN 14.17 -3.4 +1.1 +6.9/D InvOC2050I TN 14.19 -3.4 +1.1 +7.3/C InvOC2050Inv TN 14.18 -3.4 +1.1 +7.1/D InvOC2050R b TN 14.17 -3.5 +1.1 +6.6/D InvOC2055A m TL 15.19 -3.5 +1.2 +7.1/E InvOC2055Inv TL 15.20 -3.6 +1.2 +7.3/D InvOC:AgrInv AL 17.13 -3.3 +1.3 +7.1/B InvOC:CnsrvInv CA 13.80 -2.3 +.2 +4.4/B InvOCInRetA m RI 13.32 -2.1 +.1 +3.9/A InvOCInRetI RI 13.32 -2.1 +.2 +4.4/A InvOCInRetInv RI 13.32 -2.1 +.2 +4.2/A InvOCInRetR b RI 13.30 -2.1 +.1 +3.7/B InvOCModInv MA 15.98 -2.9 +.8 +5.9/C InvOCVryAgrInv XM 18.63 -4.0 +1.9 +8.4/A InvOCVryCsrvInv XY 12.00 -1.6 -.5 +3.0/B LgCoValInv LV 10.10 -5.3 -1.2 +6.2/E MidCpValA m MV 17.25 -4.7 -1.4 +9.1/A MidCpValC m MV 17.06 -4.7 -1.5 +8.3/B MidCpValI MV 17.30 -4.6 -1.3 +9.6/A MidCpValInv MV 17.28 -4.7 -1.4 +9.4/A MidCpValR b MV 17.19 -4.7 -1.4 +8.8/A MidCpValR6 MV 17.30 -4.6 -1.3 +9.8/A NTCoreEqPlusG LB 17.23 -3.6 +3.8 +9.1/C NTDiversBdG CI 10.50 -1.1 -2.0 +1.1/C NTEmMktsG EM 13.83 -3.9 +2.7 +12.9/A NTEqGrG LB 14.07 -3.4 +3.3 +9.5/C NTGrG LG 18.30 -2.2 +5.8 +13.0/B NTHeritageG MG 14.34 -3.1 +2.6 +7.4/D NTIntlGrG FG 12.68 -3.9 +3.3 +6.7/C NTLgCoValG LV 11.44 -5.2 -1.0 +6.1/E NTMidCpValG MV 13.40 -4.6 -1.2 +9.8/A NTSmCoG SB 9.60 -4.4 -.3 +6.4/D RlEsttA m SR 25.38 -7.0 -10.0 -.5/D RlEsttI SR 25.49 -6.9 -9.9 .../C RlEsttInv SR 25.42 -6.9 -9.9 -.2/C SelI LG 73.84 -2.9 +3.7 +12.9/B SelInv LG 72.68 -2.9 +3.7 +12.6/B ShrtDurInv CS 10.16 ... ... +1.2/B ShrtTrmGovtInv GS 9.45 -.1 -.3 .../D ShtDrInfPrBdInv IP 10.11 -.1 -.3 +.7/B ShtDrInfPrBdR5 IP 10.19 ... -.2 +.9/B SmCoInv SB 15.32 -4.5 -.5 +6.0/D SmCpGrA m SG 17.04 -1.6 +2.4 +9.1/C SmCpGrI SG 17.98 -1.5 +2.5 +9.6/B SmCpGrInv SG 17.59 -1.6 +2.4 +9.3/B SmCpValA m SV 8.46 -5.1 -2.1 +8.6/B SmCpValI SV 8.64 -5.0 -1.9 +9.2/A SmCpValInv SV 8.55 -5.0 -2.1 +8.9/A StrAlAgrsA m AL 8.48 -3.3 +1.2 +6.7/C StrAlAgrsC m AL 8.29 -3.4 +1.1 +5.9/D StrAlAgrsI AL 8.36 -3.2 +1.3 +7.2/B StrAlAgrsInv AL 8.41 -3.3 +1.2 +6.9/B StrAlCnsrvA m CA 5.77 -2.4 ... +3.8/C StrAlCnsrvInv CA 5.78 -2.2 ... +4.1/C StrAlModA m MA 6.90 -2.8 +.7 +5.4/C StrAlModC m MA 6.83 -2.8 +.6 +4.6/D StrAlModI MA 6.93 -2.8 +.9 +5.9/C StrAlModInv MA 6.92 -2.8 +.7 +5.6/C SustEqInv LB 28.54 -3.5 +2.9 +10.6/B UltraA m LG 44.23 -1.4 +6.2 +13.6/A UltraI LG 47.68 -1.4 +6.3 +14.1/A UltraInv LG 46.16 -1.4 +6.3 +13.9/A UtlsInv SU 16.12 -5.5 -6.2 +4.0/C ValA m LV 8.82 -5.3 -1.1 +6.6/D ValI LV 8.85 -5.1 -1.0 +7.1/D ValInv LV 8.83 -5.2 -1.0 +6.9/D ValR b LV 8.83 -5.2 -1.0 +6.3/D ZeroCoup2020Inv GI 102.99 -.1 -.6 +.8/A ZeroCoup2025Inv GL 96.35 -.8 -3.0 +.5/AAmerican Funds2010TgtDtRtrA m TA 10.85 -2.3 -.5 +4.3/B 2015TgtDtRtrA m TD 11.55 -2.4 -.3 +4.7/C 2020TgtDtRtrA m TE 12.57 -2.4 +.1 +5.4/B 2025TgtDtRtrA m TG 13.52 -2.7 +.6 +6.4/A 2030TgtDtRtrA m TH 14.57 -2.9 +1.0 +7.5/A 2035TgtDtRtrA m TI 15.07 -3.2 +1.5 +8.6/A 2040TgtDtRtrA m TJ 15.47 -3.3 +1.8 +9.0/A 2045TgtDtRtrA m TK 15.73 -3.3 +1.9 +9.2/A 2050TgtDtRtrA m TN 15.41 -3.3 +2.1 +9.3/A AMCpA m LG 33.07 -2.0 +5.0 +10.8/D AmrcnBalA m MA 27.10 -3.3 -.2 +7.6/A AmrcnHiIncA m HY 10.29 -.8 +.1 +3.7/D AmrcnMutA m LV 40.88 -3.9 +.2 +8.8/B BdfAmrcA m CI 12.60 -.8 -1.9 +1.0/D CptWldGrIncA m WS 52.19 -3.7 +2.1 +8.3/B CptlIncBldrA m IH 61.77 -4.1 -1.7 +4.2/C CptlWldBdA m IB 20.16 -.7 +1.0 +1.9/C EuroPacGrA m FG 57.21 -4.1 +1.8 +7.9/B FdmtlInvsA m LB 63.25 -4.3 +1.7 +12.1/A GlbBalA m IH 32.70 -3.1 +.6 +4.8/B GrfAmrcA m LG 52.12 -2.7 +5.2 +13.3/B HiIncMuniBdA m HM 15.67 -.4 -1.3 +4.0/B IncAmrcA m AL 23.13 -3.9 -1.0 +6.0/C IntlGrIncA m FB 35.48 -4.2 +1.4 +4.8/D IntrmBdfAmrA m CS 13.16 -.4 -1.0 +.4/D InvCAmrcA m LB 41.18 -3.6 +2.0 +10.3/B LtdTrmTEBdA m MS 15.53 -.2 -.5 +.9/B MortgA m GI 9.84 -.6 -1.7 +.9/A NewWldA m EM 68.23 -3.6 +2.0 +8.3/C NwPrspctvA m WS 44.90 -2.9 +4.0 +11.0/A STBdAmrcA m CS 9.83 -.1 -.5 +.5/D ShrtTrmTEBdA m MS 10.04 -.1 -.1 +.5/C SmCpWldA m SW 56.46 -3.5 +1.2 +10.1/B TheNewEcoA m LG 47.53 -1.7 +6.5 +13.4/A TxExBdA m MI 12.79 -.4 -1.5 +2.2/A TxExofCAA m MF 17.40 -.4 -1.5 +2.3/A TxExofNewYorkA m MY 10.60 -.6 -1.6 +1.9/C USGovtSecA m GI 13.38 -.6 -1.9 +.3/C WAMtInvsA m LV 46.04 -4.1 +.9 +10.4/AAmerican IndependancKansasTxExBdIns SI 10.71 -.2 -.9 +1.4/B USInProtInstl IP 10.45 -1.0 -1.8 +.6/CAncoraThlnSmlMdI d SB 15.66 -3.1 +.7 +7.4/CAngel OakMltStratIncAs m MU 11.19 -.3 ... +3.2/B MltStratIncIns MU 11.17 -.2 ... +3.5/BAquilaCHTFKTA m SI 10.48 -.3 -1.2 +1.4/B HawaiianTxFrA m SI 11.15 -.4 -1.1 +.9/D NATFIncA m SI 10.54 -.4 -1.6 +1.8/A TxFrForUtahA m SI 10.18 -.4 -1.4 +1.7/A TxFrofArizonaA m SI 10.46 -.4 -1.4 +1.5/B TxFrofColoradoA m SI 10.32 -.3 -1.2 +1.1/C TxFrofOregonA m SI 10.82 -.4 -1.3 +1.0/D ArbitrageInstl NE 13.23 +.8 +1.1 +2.6/A R b NE 12.85 +.8 +1.1 +2.4/AArielApprecInv b MV 48.92 -3.3 +2.2 +6.0/D Inv b MV 72.13 -3.3 +3.1 +8.0/BAristotleSaulGlbOppsI d IH 13.18 -4.4 -.8 +7.0/AArtisanGlbOppsInstl WS 27.23 -3.3 +5.6 +14.3 GlbOppsInv WS 26.95 -3.3 +5.5 +14.0 GlbValueInv WS 18.32 -4.4 +1.9 +9.0 IntlInstl FG 34.02 -5.6 +2.6 +3.9 IntlInv FG 33.84 -5.6 +2.5 +3.6 IntlSmCpInv FR 23.04 -4.9 +.8 +7.9 IntlValueInstl FB 38.21 -5.3 -.2 +7.2 IntlValueInv FB 38.08 -5.4 -.3 +7.0 MidCpInstl MG 43.58 -2.5 +5.4 +7.6 MidCpInv MG 40.02 -2.5 +5.4 +7.4 MidCpValueInv MV 22.28 -6.9 -.8 +6.2 SmCpInvs SG 32.17 -1.6 +5.4 +11.9 ValInstl LV 14.27 -7.5 -.5 +9.1 ValInv LV 14.30 -7.6 -.5 +8.8AshmoreEmMktsLcCyBdIns XP 8.12 -1.1 +4.5 +4.6 EmMktsTtlRetIns EB 8.29 -1.8 +.7 +8.0AuxierFocInv d LV 22.31 -5.3 ... +6.5/DAve MariaMariaWldEq WS 15.07 -4.8 -.1 +5.5/D Value MB 21.59 -1.9 +3.4 +4.5/DBBHCorelN d LB 20.93 -5.6 +.3 +7.9/D LtdDurN UB 10.17 +.1 +.2 +1.7/ABMODivIncI LV 14.44 -4.0 +.8 +10.3/A IntermTxFrI MI 11.14 -.2 -.9 +2.2/A IntermTxFrY MI 11.14 -.3 -1.0 +1.9/B LgCpGrI LG 18.80 -2.5 +3.9 +13.8/A LgCpGrY LG 18.63 -2.5 +3.8 +13.5/A LgCpValI LV 15.97 -5.1 -1.4 +8.2/C LowVolEqI LV 14.64 -4.3 -.9 +7.0/D MidCpGrI MG 16.77 -2.6 +4.1 +7.1/D MidCpValI MV 12.06 -5.0 -3.1 +6.1/D ShrtTrmIncAdvI CS 9.30 -.2 -.2 +1.3/B ShrtTxFrI MS 10.14 ... +.1 +1.1/A SmCpGrI SG 18.68 -3.4 +.2 +3.9/E StratIncY MU 9.30 -.9 -.8 +2.7/C TCHCorPlusBdI CI 11.50 -1.0 -1.6 +2.1/A TCHCorPlusBdY CI 11.50 -1.0 -1.6 +1.9/A TCHCorpIncI TW 12.92 -1.3 -1.5 +3.6/A TCHCorpIncY TW 12.94 -1.3 -1.5 +3.5/A UltraShrtTxFrI MS 10.06 +.1 +.2 +.8/BBNY MellonAsstAllcM MA 12.67 -3.0 +.6 +6.1/B BdM CI 12.40 -1.1 -2.0 +1.3/C EmMktsM EM 12.49 -3.8 +4.3 +10.2/B IncStkM LV 9.35 -4.1 +.2 +9.3/A IntermBdM CS 12.30 -.5 -1.0 +.9/C IntlApprecM FB 14.41 -4.9 -.1 +4.9/D IntlM FV 13.86 -5.1 +.1 +6.1/B LgCpStkM LB 6.17 -3.2 +2.2 +9.3/C MAIntrmMnBdM MT 12.40 -.4 -1.3 +1.4/C MdCpMltStratM MG 17.63 -3.0 +1.8 +8.3/C NYIntrmTEBdM MN 10.90 -.4 -1.3 +1.6/B NtnIntrmMnBdM MI 13.27 -.4 -1.4 +1.6/C NtnSTMnBdM MS 12.70 ... +.1 +.5/D PEIntrmMnBdM MP 11.91 -.3 -1.2 +1.4/D STUSGovtSecM GS 11.53 -.1 -.5 .../D SmCpMltStratM SG 20.02 -2.6 -.2 +9.9/BBairdAggrgateBdInstl CI 10.61 -.9 -2.0 +1.6/B CorPlusBdInstl CI 10.96 -1.0 -1.9 +2.0/A IntermBdInstl CI 10.83 -.5 -1.3 +1.4/B QlInTrmMnBdIns MI 11.37 -.3 -1.0 +1.1/D ShrtTrmBdInstl CS 9.58 -.2 -.3 +1.2/BBaronAsstInstl MG 72.70 -3.7 +3.2 +10.8/A AsstRetail b MG 70.28 -3.8 +3.1 +10.5/B DiscvInstl SG 18.05 -5.6 -1.4 +9.7/B DiscvRetail b SG 17.88 -5.6 -1.4 +9.5/B EmMktsInstl EM 15.64 -3.7 +1.8 +9.8/B EmMktsRetail b EM 15.59 -3.7 +1.7 +9.5/B FifthAvenuGrIns LG 28.41 -.9 +9.6 +15.0/A FifthAvenuGrRtl b LG 27.91 -.9 +9.6 +14.6/A FocedGrInstl MG 16.22 -3.2 +3.6 +7.9/D GrInstl MG 70.25 -3.9 +1.0 +8.4/C GrRetail b MG 68.32 -3.9 +1.0 +8.1/C IntlGrInstl FG 25.00 -2.9 +3.3 +12.5/A IntlGrRetail b FG 24.69 -2.9 +3.3 +12.2/A OppRetail b MG 18.62 -1.9 +9.5 +12.4/A PtnrsInstl MG 52.43 -3.6 +5.4 +11.5/A PtnrsRetail b MG 51.37 -3.7 +5.4 +11.2/A RlEsttInstl SR 28.18 -9.0 -6.1 +3.9/A RlEsttRetail b SR 27.78 -9.0 -6.1 +3.6/A SmCpInstl SG 29.95 -2.7 +2.0 +9.3/B SmCpRetail b SG 28.90 -2.7 +2.0 +9.0/CBarrett AssociatesBarrettOpp LV 30.17 -4.5 +.6 +11.0/ABeckerValEqRetail d LV 19.42 -5.2 -.4 +7.4/CBerkshireFoc d ST 24.84 -.5 +15.7 +21.2/ABernsteinCaliforniaMuni SS 14.05 -.3 -.8 +1.1/A IntermDur CI 12.93 -.9 -1.8 +1.7/B IntermDurInstl CI 14.74 -.9 -1.7 +1.8/B NewYorkMuni SS 13.79 -.3 -.8 +1.3/A ShrtDrDvRSMn MS 12.53 +.1 +.2 +.3/DBerwynBerwyn d SB 27.22 -4.3 -4.5 +3.6/E Inc d XY 13.46 -.9 +.3 +2.6/CBishop StreetHawaiiMuniBdIns SI 10.39 -.5 -1.5 +1.3/CBlackRock4060TrgtAlInvC m CA 11.70 -3.1 -.3 +3.2 AdUSTtlMInvA m SB 31.76 -3.3 +1.3 +8.0/C AdUSTtlMInvIns SB 32.89 -3.3 +1.3 +8.3/B AdUSTtlMInvInvC m SB 22.78 -3.4 +1.2 +7.1/C AdvtgGlbInstl WS 22.10 -4.6 +2.6 +7.9 AdvtgGlbInvA m WS 21.03 -4.6 +2.6 +7.6 AdvtgGlbInvC m WS 17.30 -4.7 +2.5 +6.7 AdvtgIntlIns FB 17.31 -4.6 ... +7.0/A AdvtgIntlInvA m FB 17.14 -4.6 ... +6.7/A AdvtgLCCorIns LB 16.88 -3.2 +3.1 +11.0/A AdvtgLCCorInvA m LB 16.29 -3.2 +3.0 +10.8/A AdvtgLCCorInvC m LB 14.03 -3.2 +2.9 +9.9/B AdvtgLCValIns LV 29.22 -4.6 -.1 +9.3/A AdvtgLCValInvA m LV 28.67 -4.6 -.2 +9.0/B AdvtgLCValInvC m LV 26.70 -4.7 -.3 +8.2/C AdvtgLgCpGrIns LG 16.11 -1.9 +6.0 +12.5/B AdvtgLgCpGrInvA m LG 15.43 -2.0 +5.9 +12.1/B AdvtgSmCpGrIns SG 19.91 -2.9 +1.6 +6.9/D AdvtgSmCpGrInvA m SG 15.38 -3.0 +1.5 +6.6/E AsaDrgnIns DP 17.36 -7.1 +2.8 +7.7 AsaDrgnInvA m DP 17.13 -7.1 +2.7 +7.5 BalCptlInstl MA 23.20 -2.6 +2.2 +7.9 BalCptlInvA m MA 23.12 -2.6 +2.2 +7.6 BalCptlInvC m MA 20.19 -2.7 +2.1 +6.8 BasValInstl LV 26.35 -4.7 +.4 +5.6/E BasValInvA m LV 26.05 -4.7 +.3 +5.3/E BasValInvC m LV 23.06 -4.8 +.2 +4.4/E CAMuniOppsInstl MF 12.66 +.1 -.4 +3.6/A CAMuniOppsInvA m MF 12.65 +.1 -.4 +3.4/A CAMuniOppsInvA1 b MF 12.66 +.1 -.4 +3.5/A CorBdInstl CI 9.37 -1.1 -1.9 +.9/D CorBdInvA m CI 9.39 -1.0 -1.9 +.7/E CorBdInvC m CI 9.35 -1.0 -2.0 -.1/E CorBdK CI 9.40 -1.0 -1.9 +1.0/D CptlApprecInstl LG 30.12 -2.0 +8.1 +13.6/A CptlApprecInvA m LG 27.96 -2.0 +8.1 +13.3/B CptlApprecInvC m LG 20.94 -2.1 +7.9 +12.4/B CptlApprecK LG 30.27 -2.0 +8.1 +13.7/A CptlApprecR b LG 23.30 -2.1 +8.0 +13.0/B CrdtStrIncIns MU 10.26 -.8 +.2 +4.2/A CrdtStrIncInvA m MU 10.26 -.8 +.2 +3.9/A EmMktsInstl EM 24.31 -5.9 +4.8 +8.9 EmMktsInvA m EM 23.44 -5.9 +4.7 +8.5 EngyResInvA m EE 16.18 -11.8 -12.5 -12.0/D EqDivInstl LV 22.74 -5.3 +1.1 +10.8 EqDivInvA m LV 22.67 -5.4 +1.1 +10.5 EqDivInvC m LV 21.85 -5.4 +1.0 +9.8 EqDivR b LV 22.83 -5.4 +1.1 +10.2 EuroInstl ES 15.47 -6.9 +.6 +1.9 EuroInvA m ES 15.18 -6.9 +.7 +1.7 Exch LB 1065.30 -4.0 +1.4 +9.1/C FltngRtIncInstl BL 10.21 -.1 +.9 +3.9/B FltngRtIncInvA m BL 10.21 ... +.9 +3.6/C FltngRtIncInvC m BL 10.21 ... +.8 +2.8/E FocGrInvA m LG 4.11 -1.9 +8.4 +13.8/A GNMAInstl GI 9.25 -.7 -1.8 +.6/A GNMAInvA m GI 9.29 -.7 -1.8 +.3/C GlbAllcIncInstl IH 19.89 -3.5 +1.0 +4.6 GlbAllcIncInvA m IH 19.77 -3.5 +1.0 +4.3 GlbAllcIncInvC m IH 17.83 -3.7 +.8 +3.5 GlbAllcIncR b IH 18.82 -3.6 +.9 +4.0 GlbLSCrdtInstl XS 10.44 ... +.9 +1.7/C GlbLSCrdtInvA m XS 10.43 ... +.9 +1.5/C GlbLSCrdtInvC m XS 10.24 -.1 +.7 +.7/D HYBdInstl HY 7.72 -1.0 -.1 +4.8/B HYBdInvA m HY 7.72 -1.0 -.2 +4.5/B HYBdInvC m HY 7.73 -1.1 -.3 +3.7/D HYBdK HY 7.72 -1.0 -.1 +4.9/A HYBdSvc b HY 7.72 -1.0 -.2 +4.5/B HYMuniInstl HM 9.53 -.2 -.7 +4.5/A HighEqIncIns LV 27.19 -4.3 -1.4 +5.7/E HighEqIncInvA m LV 23.38 -4.3 -1.4 +5.3/E HighEqIncInvC m LV 15.91 -4.3 -1.5 +4.5/E HthSciOpIns SH 57.26 -4.5 +2.0 +7.5/A HthSciOpInvA m SH 54.66 -4.5 +1.9 +7.2/A HthSciOpInvC m SH 48.13 -4.6 +1.8 +6.5/B InProtBdInstl IP 10.54 -.9 -1.6 +.5/C InProtBdInvA m IP 10.29 -1.0 -1.6 +.2/D InProtBdInvC m IP 9.96 -1.0 -1.7 -.5/E IntlDivIns FB 29.97 -6.3 -3.7 +2.2/E IntlDivInvA m FB 28.05 -6.3 -3.7 +1.9/E IntlInstl FB 17.53 -7.1 -1.3 +7.3/A IntlInvA m FB 17.15 -7.1 -1.4 +6.9/A IntlInvC m FB 16.00 -7.2 -1.5 +5.8/B LCFocGrIns LG 14.29 -1.9 +8.9 +15.0/A LCFocGrInvA m LG 13.35 -1.8 +8.9 +14.7/A LCFocGrInvC m LG 10.57 -1.9 +8.8 +13.8/A LPDyn2020Instl TE 16.07 -2.5 +.4 +5.0 LPDyn2020InvA m TE 14.81 -2.6 +.4 +4.8 LPDyn2030Instl TH 14.42 -3.4 +1.1 +6.6 LPDyn2030InvA m TH 13.87 -3.4 +1.1 +6.4 LPDyn2040Instl TJ 18.27 -4.3 +1.3 +7.8 LPDyn2040InvA m TJ 16.73 -4.3 +1.2 +7.6 LatinAmerInstl LS 54.49 -2.5 +10.9 +7.8 LatinAmerInvA m LS 53.83 -2.5 +10.9 +7.4 LngHrznEqInvA m WS 13.04 -5.4 +1.4 +4.0 LowDurBdInstl CS 9.53 -.1 -.2 +1.3/B LowDurBdInvA m CS 9.53 -.2 -.2 +1.0/C LowDurBdInvC m CS 9.52 -.3 -.4 +.3/E LowDurBdK CS 9.52 -.2 -.3 +1.4/B ManagedIncK XY 9.98 -.9 -.2 +3.9 MidCapDivIns MV 18.22 -5.7 +.7 +7.0 MidCapDivInvA m MV 17.39 -5.7 +.7 +6.8 MidCpGrEqInstl MG 23.60 -3.2 +4.7 +12.2/A MidCpGrEqInvA m MG 20.54 -3.3 +4.6 +11.8/A MidCpGrEqInvC m MG 16.21 -3.3 +4.5 +11.0/A NJMuniBdInstl MJ 10.98 -.4 -1.5 +2.8/A NJMuniBdInvA m MJ 10.99 -.4 -1.5 +2.6/A NYMuniOppsInstl MN 11.27 ... -.5 +4.0/A NYMuniOppsInvA m MN 11.27 ... -.5 +3.7/A NYMuniOppsInvA1 b MN 11.27 ... -.5 +3.8/A NYMuniOppsInvC m MN 11.27 -.1 -.6 +2.9/A NatrlResTrInstl SN 31.07 -8.1 -3.2 +.3 NatrlResTrInvA m SN 29.51 -8.1 -3.3 ... NtnlMnInstl MI 10.76 -.2 -1.1 +2.3/A NtnlMnInvA m MI 10.77 -.2 -1.2 +2.1/B NtnlMnInvC m MI 10.77 -.3 -1.3 +1.4/D PAMuniBdInstl MP 10.95 -.3 -1.2 +2.5/A PAMuniBdInvA m MP 10.96 -.3 -1.3 +2.3/B ShrtTrmMuniIns MS 10.08 +.1 +.3 +.4/D ShrtTrmMuniInvA m MS 10.08 +.1 +.3 +.1/E SmCpGrIIInvA m SG 12.91 -3.0 +1.5 +6.5/E StrGlbBdIncIns IB 6.08 -1.0 +1.6 +3.2 StrGlbBdIncIvA m IB 6.08 -.9 +1.7 +3.0 StrIncOpA m NT 9.98 -.7 +.7 +2.2/C StrIncOpC m NT 9.98 -.6 +.7 +1.5/D StrIncOpIns NT 9.99 -.5 +.8 +2.5/B StratMuOpIns MI 11.68 +.1 -.1 +3.9/A StratMuOpInvA m MI 11.67 ... -.2 +3.7/A StratMuOpIvC m MI 11.68 ... -.2 +2.9/A TactOppsInstl TV 14.72 +1.2 +2.2 +1.8/D TactOppsInvA m TV 14.62 +1.1 +2.1 +1.5/E TechOppsInstl ST 27.97 -.1 +9.9 +23.6/A TechOppsInvA m ST 26.03 -.1 +9.9 +23.2/A TechOppsInvC m ST 22.22 -.1 +9.8 +22.3/A TtlRetInstl CI 11.44 -1.4 -1.8 +1.5 TtlRetInvA m CI 11.44 -1.5 -1.8 +1.1 TtlRetInvC m CI 11.43 -1.5 -2.0 +.4 TtlRetR b CI 11.44 -1.5 -2.0 +.9 USGovtBdInstl GI 10.14 -.7 -1.8 +.4/B USGovtBdInvA m GI 10.17 -.6 -1.7 +.1/C USMortgInstl CI 10.01 -.6 -1.6 +1.5/BBogle Investment ManSmCpGrInstl SB 31.11 -3.7 -.4 +7.1/CBoston PartnersLSEqInstl LO 21.54 -5.5 -3.3 +7.8/A SmCpValIIInstl SV 25.42 -4.7 -3.2 +8.0/B SmCpValIIInv b SV 24.33 -4.7 -3.3 +7.7/BBoston TrustAsstMgmt AL 47.20 -3.3 +.7 +8.5/A Eq LB 23.93 -3.9 +1.3 +10.4/BBragg Capital TrustQueensRdSmCpVal SV 26.51 -3.2 -2.4 +5.8/DBrandesIntlEqI FV 18.47 -2.6 +3.6 +5.2/BBridgesInvm LG 62.29 -3.4 +2.8 +9.0/EBridgewayAggresivInvs1 MB 74.71 -5.9 -.8 +7.6/B BlueChip35Idx LB 14.69 -5.1 +.8 +10.5/B SmCpVal SV 25.44 -4.6 -4.1 +6.1/D UltraSmCo SV 29.69 -3.1 -1.8 -1.5/E UltraSmCoMkt d SB 13.96 -4.4 -2.1 +6.7/DBright RockMidCpGrInstl MG 17.56 -2.5 +2.0 +10.7/B QualLgCpInstl LB 16.26 -6.3 -2.2 +6.7/EBroadviewOpp SB 34.63 -3.4 +.3 +4.8/EBrookeld InvestmenGlbLtdInfrasI XO 12.03 -6.8 -5.7 -1.0/E GlbLtdRlEsttI GR 12.32 -7.7 -7.7 +.4/DBrown AdvisoryFlexEqIns d LG 21.51 -3.2 +3.6 +10.5/D GrEqInstl d LG 22.52 -1.9 +7.3 +11.8/C GrEqInv d LG 22.32 -1.9 +7.3 +11.7/C IntermIncInv x CI 10.40 -.4 -1.1 +1.0/D MrylndBdInv d SS 10.51 -.1 -.4 +1.6/A SmCpFdmtlValIns d SB 27.67 -3.5 -2.7 +7.4/C SmCpGrInv d SG 19.11 -2.1 +2.9 +10.5/B SmrstEmMktsIns d EM 11.30 -3.3 +.5 +5.4/E SmrstEmMktsInv d EM 11.28 -3.3 +.5 +5.2/EBrown Cap MgmtSmCoInv b SG 92.41 -2.0 +3.5 +15.1/ABruceBruce MA 506.35 -3.2 -3.6 +4.2/EBuffaloDiscv MG 24.76 -3.2 +2.2 +10.1/B EmergOpps SG 15.69 -1.9 +.4 +7.9/D FlexInc AL 15.05 -6.3 -3.3 +4.9/D Gr LG 30.52 -2.0 +4.8 +9.5/D HY HY 11.10 -.7 -.3 +3.9/C LgCp LG 29.96 -3.3 +3.2 +11.5/C MidCp MG 14.01 -2.0 +2.9 +5.1/E SmCp SG 14.74 -2.4 +.5 +8.0/DCG Capital MarketsCorFI x CI 7.91 -1.0 -2.1 +1.3/C EmMktsEqInvms EM 16.68 -4.4 +2.8 +10.8/A IntlEq FB 12.96 -5.1 -.2 +5.9/B IntlFI IB 7.78 +.4 +.6 +2.6/B LgCpEq LG 19.82 -3.5 +2.1 +9.2/E MuniBdInvms x ML 9.12 -.6 -2.0 +1.5/D SmMidCpEq SG 20.68 -3.8 -.4 +4.5/ECGMFoc LB 55.51 -2.0 +4.0 +10.2/B Mut AL 32.42 -.9 +4.5 +7.5/B Rlty MB 31.15 -2.9 -3.2 +8.1/BCMAdvsFI CS 11.20 -.3 -.7 +2.2/ACRMMidCpValInstl MB 21.47 -3.4 -1.5 +9.2/A SmCpValInstl SB 18.99 -5.1 -4.0 +9.5/A SmCpValInv SB 16.48 -5.1 -4.1 +9.3/ACalamosCnvrtA m CV 18.08 -.6 +2.4 +4.7/D CnvrtC m CV 17.88 -.7 +2.2 +3.9/E CnvrtInstl CV 16.22 -.6 +2.3 +4.9/C EvolvingWldGrI EM 15.81 -3.9 +3.1 +6.2/D GlbGrIncA m IH 9.68 -3.5 +2.2 +6.1/A GlbGrIncC m IH 8.60 -3.6 +2.0 +5.3/B GlbGrIncI IH 9.96 -3.5 +2.3 +6.4/A GrA m LG 33.94 -2.6 +4.5 +8.2/E GrC m LG 21.62 -2.7 +4.4 +7.4/E GrIncA m AL 32.91 -2.9 +2.7 +8.4/A GrIncC m AL 33.05 -3.0 +2.6 +7.6/B GrIncInstl AL 31.66 -2.9 +2.7 +8.7/A GrInstl LG 44.46 -2.6 +4.6 +8.5/E IntlGrA m FG 21.60 -5.3 +.9 +8.2/B IntlGrInstl FG 22.10 -5.3 +1.0 +8.5/B MktNetrlIncA m NE 13.41 -.3 +1.4 +3.6 MktNetrlIncC m NE 13.61 -.4 +1.2 +2.8 MktNetrlIncIns NE 13.26 -.2 +1.5 +3.8Caldwell & OrkinOrkinMktOpp d LO 20.45 -2.8 -.7 -2.3/ECalvertBalA m MA 31.69 -2.3 +.1 +4.6/D BalC m MA 30.65 -2.4 ... +3.8/E BdA m CI 15.84 -.8 -1.5 +1.5/B EqA m LG 44.57 -2.7 +3.9 +10.0/D EqC m LG 26.21 -2.7 +3.8 +9.2/E IncA m TW 16.20 -1.3 -2.0 +2.3/C IntlEqA m FV 17.53 -4.2 -.3 +2.8/E MdCpA m MB 31.36 -3.7 -.5 +2.1/E RspMuniIncA m MI 15.62 -.3 -1.5 +1.9/B ShrtDurIncA m CS 15.92 -.2 -.4 +1.5/B USLCCrRspnbIdxA m LB 22.70 -3.2 +2.1 +10.0/BCambiarGlblUltrFcsInv d WS 19.47 -6.1 -1.9 +1.5/E IntlEqInv d FB 28.46 -4.6 +.1 +6.3/B Top 20 Mutual FundsVanguard 500IdxAdmrl LB 251,271 -3.7 +1.8 +14.7/A NL Vanguard TtlSMIdxAdmrl LB 200,745 -3.7 +1.4 +14.3/B NL Vanguard InsIdxIns LB 146,898 -3.7 +1.8 +14.7/A NL Vanguard TtlSMIdxInv LB 132,438 -3.7 +1.4 +14.2/B NL Vanguard TtInSIdxInv FB 127,999 -5.1 +.2 +6.6/C NL Vanguard TtlSMIdxIns LB 121,142 -3.7 +1.4 +14.4/B NL Fidelity Contrafund LG 98,055 -2.3 +6.8 +16.8/B NL Vanguard TtInSIdxInsPlus FB 97,824 -5.1 +.2 +6.8/C NL Vanguard InsIdxInsPlus LB 94,271 -3.7 +1.8 +14.7/A NL American Funds GrfAmrcA m LG 91,660 -2.7 +5.2 +16.1/B 5.75 Vanguard WlngtnAdmrl MA 90,143 -3.6 -.8 +9.8/A NL Vanguard TtBMIdxAdmrl CI 83,321 -1.0 -2.1 +1.6/C NL Fidelity 500IndexPrm LB 79,848 -3.7 +1.8 +14.7/A NL American Funds IncAmrcA m AL 79,563 -3.9 -1.0 +8.6/C 5.75 Dodge & Cox Stk LV 74,759 -3.9 +1.6 +15.1/A NL Vanguard TtInSIdxAdmrl FB 73,543 -5.1 +.2 +6.7/C NL American Funds CptlIncBldrA m IH 73,534 -4.1 -1.7 +6.8/B 5.75 Dodge & Cox IntlStk FB 69,830 -5.4 +.7 +8.0/A NL American Funds InvCAmrcA m LB 66,775 -3.6 +2.0 +14.2/B 5.75 American Funds AmrcnBalA m MA 65,677 -3.3 -.2 +10.1/A 5.75 Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsRydex IvDynSP500C m BM 1.00 37.68 +6.4 800-820-0888 Rydex IvDynSP500H b BM NL 43.03 +6.4 800-820-0888 ProFunds UltBearInv BM NL 25.13 +6.3 888-776-3637 Comstock CptlValA m BM 5.75 4.99 +5.9 800-422-3554 Fidelity Select CommsEquip ST NL 39.14 +4.4 800-544-8544 PIMCO StkPlsShrtD b BM NL 7.91 +4.2 800-927-4648 PIMCO StkPlsShrtIns BM NL 8.19 +4.2 800-927-4648 PIMCO StkPlsShrtP BM NL 8.18 +4.2 800-927-4648 ProFunds RsngRtsOppInv IT NL 42.61 +4.2 888-776-3637 PIMCO StkPlsShrtA m BM 3.75 7.93 +4.1 800-927-4648 PIMCO StkPlsShrtC m BM 1.00 7.58 +4.1 800-927-4648 ProFunds RsngRtsOppSvc b IT NL 38.27 +4.1 888-776-3637 Rydex IvRsl2000StrH b BM NL 21.27 +3.7 800-820-0888 ProFunds BearInv BM NL 31.80 +3.4 888-776-3637 Rydex IvGvLnBdStrA m IT 4.75 34.40 +3.4 800-820-0888 Rydex IvGvLnBdStrInv IT NL 35.78 +3.4 800-820-0888 Rydex IvSP500StrInv BM NL 60.25 +3.4 800-820-0888 Leuthold GrizzlyShrt BM NL 5.07 +3.3 800-273-6886 Rydex IvGvLnBdStrC m IT 1.00 30.17 +3.3 800-820-0888 Rydex IvSP500StrC m BM 1.00 50.35 +3.3 800-820-0888 By 4-Week Percent Return ProFunds UltLtnAmrInv LE NL 46.14 +18.6 888-776-3637 ProFunds IntUltraSectInv LE NL 81.44 +18.0 888-776-3637 Berkshire Foc d ST NL 24.84 +15.7 877-526-0707 ProFunds UltNASDAQ100Inv LE NL 69.22 +13.6 888-776-3637 Rydex NASDAQ1002xStrH b LE NL 140.29 +13.6 800-820-0888 Rydex NASDAQ1002xStrC m LE 1.00 112.89 +13.5 800-820-0888 Virtus InvtvGrStkIns LG NL 23.69 +12.3 888-784-3863 Copley Copley d LV NL 97.91 +12.0 877-881-2751 Wells Fargo SpecizedTechA f ST 5.75 14.27 +12.0 800-222-8222 Fidelity LatinAmerica LS NL 27.29 +11.5 800-544-6666 AllianzGI TechA m ST 5.50 68.25 +11.4 800-988-8380 Fidelity Advisor LatinAmericaA m LS 5.75 27.39 +11.4 877-208-0098 Touchstone SdCptlInsGr LG NL 22.92 +11.4 800-543-0407 AllianzGI TechC m ST 1.00 52.86 +11.3 800-988-8380 Fidelity Advisor LatinAmericaC m LS 1.00 27.75 +11.3 877-208-0098 Fidelity Advisor LatinAmericaM m LS 3.50 27.47 +11.3 877-208-0098 Touchstone SdCptlSelGrA m LG 5.75 15.37 +11.3 800-543-0407 Touchstone SdCptlSelGrY LG NL 16.21 +11.3 800-543-0407 Touchstone SdCptlSelGrZ b LG NL 15.38 +11.2 800-543-0407 Prudential JenniFocGrB m LG 5.00 12.69 +11.1 800-225-1852 Total Percent Return/Rank Pct Name Obj Assets 4-Wk YTD 5-Yr Load Pct 4-Wk Phone Name Obj Load NAV Rtn Number Continued on next page 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Thursday, March 1, 2018

PAGE 61

OppInstl LV 23.50 -4.8 -1.1 +8.2/C OppInv LV 23.58 -4.8 -1.1 +7.9/C SmCpInstl d SB 19.08 -4.7 -2.3 +1.4/E SmCpInv d SB 18.65 -4.7 -2.3 +1.2/ECarillonClVtCptlApprA m LG 43.71 -3.0 +4.1 +13.6/A ClVtCptlApprC m LG 31.87 -3.1 +4.0 +12.7/B EagleGrIncA m LV 20.98 -3.6 -.3 +8.5/B EagleGrIncC m LV 20.07 -3.6 -.4 +7.7/C EglMidCpGrA m MG 58.99 -2.6 +4.4 +11.6/A EglMidCpGrC m MG 47.34 -2.6 +4.3 +10.7/B EglMidCpStkA m MG 28.43 -3.8 +.2 +7.8/D EglMidCpStkC m MG 20.62 -3.8 +.1 +7.0/D EglSmCpGrA m SG 60.37 -3.1 +1.3 +9.3/B EglSmCpGrC m SG 44.76 -3.1 +1.2 +8.5/C ReamsCore+BdI CI 31.18 -.9 -1.7 +1.6/B ReamsCoreBdI CI 11.19 -.8 -1.8 +1.4/B ReamsUnconsBdI NT 11.72 -.4 -.6 +2.5/C ReamsUnconsBdY b NT 11.77 -.4 -.7 +2.1/C ScoutIntlI FB 21.54 -5.1 +.3 +6.5/B ScoutMdCpI MB 18.94 -4.1 -.4 +12.3/A ScoutSmCpI SG 27.20 -5.0 -2.6 +12.2/ACausewayIntlValInstl d FV 16.71 -6.9 -3.5 +4.3/C IntlValInv d FV 16.59 -6.9 -3.6 +4.1/DCenter Coast CapitalBrkdMLPFocA m LP 6.95 -9.8 -3.5 -6.9/A BrkdMLPFocC m LP 6.43 -10.0 -3.7 -7.7/A BrkdMLPFocY LP 7.08 -9.8 -3.4 -6.7/AChamplainSmCoAdv b SG 19.99 -1.1 +.5 +11.7/ACity National RochdaCorpBdServicing CS 10.24 -.5 -.9 +.8 DivIncN b LV 38.29 -5.3 -5.0 +5.3/EClearBridgeAggresivGrA m LG 207.20 -5.7 +1.9 +4.0/E AggresivGrC m LG 166.17 -5.7 +1.8 +3.3/E AggresivGrI LG 228.54 -5.7 +1.9 +4.3/E AggresivGrIS LG 230.94 -5.7 +1.9 +4.4/E AllCpValA m LV 14.24 -6.3 -2.1 +7.7/C AllCpValC m LV 12.29 -6.3 -2.1 +7.0/D ApprecA m LB 23.76 -4.6 +.7 +9.2/C ApprecC m LB 22.92 -4.6 +.6 +8.4/D ApprecI LB 23.61 -4.5 +.8 +9.5/C ApprecIS LB 23.68 -4.5 +.8 +9.6/C CBIntlSmCpI FA 19.04 -5.0 -.4 +9.2/B DivStrat1 LB 23.21 -5.1 -1.4 +8.8/D DivStratA m LB 23.19 -5.1 -1.4 +8.5/D DivStratC m LB 22.83 -5.2 -1.6 +7.7/E DivStratI LB 23.80 -5.1 -1.4 +8.8/D IntlGrC m FG 41.19 -3.5 +2.8 +8.2/B IntlGrI FG 47.37 -3.4 +3.0 +9.3/A IntlValA m FV 11.98 -5.3 +1.4 +5.8/B IntlValIS FV 12.03 -5.3 +1.4 +6.3/A LgCpGrA m LG 42.13 -3.4 +3.7 +13.1/B LgCpGrC m LG 33.97 -3.4 +3.6 +12.3/B LgCpGrI LG 46.66 -3.4 +3.7 +13.5/A LgCpValA m LV 33.22 -5.0 ... +7.2/D LgCpValC m LV 32.22 -5.1 -.2 +6.4/D LgCpValI LV 33.17 -5.0 ... +7.5/C MidCpA m MB 32.78 -3.7 -1.9 +5.6/D MidCpC m MB 26.23 -3.8 -2.1 +4.9/D MidCpI MB 36.36 -3.7 -1.9 +6.0/C MidCpIS MB 36.69 -3.7 -1.9 +6.1/C SmCpC m SB 38.07 -4.1 -1.1 +9.6/A SmCpGrA m SG 33.93 +.9 +3.4 +8.6/C SmCpGrI SG 36.14 +.9 +3.5 +8.9/C SmCpGrIS SG 36.49 +.9 +3.5 +9.0/C SmCpGrR b SG 33.12 +.8 +3.4 +8.3/C SmCpI SB 60.00 -4.1 -1.0 +10.7/A SmCpValA m SV 19.09 -7.6 -4.1 +6.2/D TactDivIncA m MV 16.32 -5.4 -2.9 -.9/E TactDivIncC m MV 15.50 -5.5 -3.0 -1.6/E TactDivIncI MV 16.44 -5.4 -2.9 -.6/E ValTrustC m LB 78.46 -6.3 -1.9 +5.6/E ValTrustI LB 93.98 -6.2 -1.7 +6.6/EClermontCLSGrandIncN CA 11.36 -2.4 ... +4.4/BClipperClipper LB 122.51 -4.6 +1.7 +12.6/ACohen & SteersDivVal,IncInstl LB 15.19 -5.1 -.8 +8.4/D GlbInfras,IncI XO 18.24 -5.7 -5.0 +3.2/B GlbRltys,IncA m GR 50.75 -6.2 -5.4 +2.4/B GlbRltys,IncI GR 51.01 -6.1 -5.3 +2.8/B InstlGlbRltys GR 25.62 -6.3 -5.4 +2.8/B InstlRltys SR 39.13 -6.7 -9.7 +1.5/B IntlRltyA m GR 11.85 -5.8 -1.4 +3.9/A IntlRltyI GR 11.93 -5.8 -1.3 +4.3/A PrfrdScInc,IncA x RR 13.85 -.7 -1.2 +5.6/C PrfrdScInc,IncC x RR 13.78 -.7 -1.3 +4.9/D PrfrdScInc,IncI x RR 13.88 -.7 -1.2 +6.0/B RlEsttSecIncA m SR 13.35 -6.8 -9.9 +2.8/A RlEsttSecIncC m SR 12.10 -6.9 -10.0 +2.1/A RlEsttSecIncIns SR 14.06 -6.8 -9.8 +3.1/A Rltys SR 58.16 -6.7 -9.7 +1.2/BColorado BondSharesATxEx f SI 9.04 +.5 +.6 +4.5/AColumbiaAMTFrCAIMBIns MF 10.27 -.4 -1.1 +1.9/B AMTFrCTIMBIns SI 10.34 -.3 -1.1 +1.0/D AMTFrIMBA m MI 10.31 -.4 -1.4 +1.5/C AMTFrIMBIns MI 10.32 -.3 -1.3 +1.7/B AMTFrMAIMBIns MT 10.37 -.5 -1.3 +1.3/C AMTFrNYIMBIns MN 11.67 -.4 -1.2 +1.6/C AMTFrORIMBIns SI 12.15 -.4 -1.3 +1.4/B AMTFrSCIMBIns SI 10.00 -.3 -1.3 +1.5/B AcornA m MG 13.21 -3.3 +2.2 +10.1/B AcornC m MG 6.72 -3.4 +2.1 +9.3/B AcornIns MG 15.74 -3.3 +2.3 +10.4/B AcornIntSelIns FG 29.38 -3.9 +.4 +10.1/A AcornIntlA m FR 47.06 -3.9 +1.2 +6.8/E AcornIntlC m FR 45.05 -3.9 +1.1 +6.0/E AcornIntlIns FR 47.14 -3.9 +1.2 +7.1/E AcornSelA m MG 14.32 -4.2 -2.1 +10.4/B AcornSelIns MG 16.22 -4.2 -1.9 +10.7/B AcornUSAIns SG 15.52 -2.6 +2.0 +9.2/B BalA m MA 41.28 -3.3 -.3 +6.2/B BalIns MA 41.22 -3.3 -.2 +6.5/B BdIns CI 8.33 -1.0 -2.0 +1.6/B ContrCoreA m LB 25.85 -4.5 +.6 +9.7/C ContrCoreIns LB 26.03 -4.5 +.7 +10.0/B ContrCoreV f LB 25.60 -4.5 +.6 +9.7/C ContrEurpA m ES 7.30 -6.6 -.3 +3.3/D ConvrtSecsA m CV 20.41 -1.0 +2.5 +6.5/B ConvrtSecsIns CV 20.44 -1.0 +2.5 +6.7/A CorpIncA m TW 10.01 -1.8 -2.4 +1.8/D CorpIncIns TW 10.01 -1.7 -2.4 +2.0/D CptAllcAgrA m AL 13.57 -3.8 +1.0 +8.3/A CptAllcAgrC m AL 13.24 -3.8 +.9 +7.5/B CptAllcCnsA m XY 10.19 -1.8 -1.1 +2.7/C CptAllcMdAgA m MA 13.05 -3.3 +.5 +7.0/A CptAllcMdAgC m MA 13.07 -3.3 +.4 +6.2/B CptAllcMdAgIns MA 13.03 -3.3 +.5 +7.3/A CptAllcMdCnsA m CA 11.11 -2.4 -.6 +4.0/C CptAllcModA m CA 11.64 -2.9 -.1 +5.7/A CptAllcModC m CA 11.54 -2.9 -.2 +4.9/A DiscpCoreA m LB 12.17 -3.6 +1.9 +9.9/B DiscpSmCoreV f SB 6.79 -5.2 -2.4 +3.8/E DivIncA m LV 22.07 -3.8 +.1 +10.5/A DivIncC m LV 21.37 -3.9 ... +9.6/A DivIncIns LV 22.09 -3.8 +.1 +10.7/A DivIncV f LV 22.08 -3.8 +.1 +10.5/A DivOppA m LV 9.61 -4.1 -.8 +7.0/D DivOppC m LV 9.39 -4.2 -1.1 +6.2/E DiversEqIncA m LV 14.39 -5.2 -1.1 +8.5/B DiversEqIncC m LV 14.34 -5.3 -1.2 +7.7/C EmMktsIns EM 14.08 -4.2 +2.0 +11.0/A FltRtA m BL 9.16 +.2 +1.5 +4.2/B GlEngNatResA m SN 18.88 -7.2 -4.6 +1.0/C GlEngNatResI SN 19.10 -7.2 -4.6 +1.3/B GlbDivOppA m WS 19.17 -5.2 -1.3 +4.2/E GlbDivOppIns WS 19.23 -5.2 -1.3 +4.4/E GlbEqValA m WS 14.20 -4.9 -.1 +5.9/D GlbOppsA m IH 13.89 -2.7 +1.2 +6.7/A GlbStratEqA m WS 15.72 -4.2 +1.2 +8.7/B GlbStratEqC m WS 13.45 -4.2 +1.1 +7.9/C GlbTechGrA m ST 32.67 -.8 +8.1 +22.2/A GlbTechGrC m ST 29.42 -.9 +8.0 +21.3/A GlbTechGrIns ST 33.93 -.8 +8.2 +22.5/A GrtrChinaA m CH 53.27 -6.0 +4.2 +14.3/B HYBdA m HY 2.90 -1.4 -1.3 +3.6/D HYBdC m HY 2.88 -1.8 -1.5 +2.8/E HYMuniA m HM 10.49 -.2 -.7 +3.3/C HYMuniIns HM 10.50 -.1 -.6 +3.6/C IncBuilderA m XY 11.85 -1.6 -.7 +4.2/A IncOppsA m HY 9.74 -1.3 -1.2 +3.4/D LgCpEnhCoreA b LB 25.12 -3.7 +1.8 +10.2/B LgCpEnhCoreIns LB 25.07 -3.7 +1.8 +10.5/B LgCpGrA m LG 41.56 -2.8 +4.7 +11.1/C LgCpGrC m LG 34.89 -2.8 +4.6 +10.3/D LgCpGrIIIA m LG 18.33 -2.9 +4.6 +9.9/D LgCpGrIIIC m LG 13.14 -3.0 +4.5 +9.1/E LgCpGrIIIIns LG 19.70 -2.9 +4.6 +10.2/D LgCpGrIns LG 43.12 -2.8 +4.7 +11.4/C LgCpGrV f LG 41.19 -2.8 +4.7 +11.1/C LgCpIdxA b LB 50.42 -3.7 +1.8 +10.7/A LgCpIdxIns LB 50.68 -3.7 +1.8 +10.9/A LmtDurCrdtA m CS 9.71 -.4 -.8 +1.4/B MNTxExmptA m SM 5.38 -.3 -1.6 +2.1/B MidCapGrA m MG 25.71 -4.3 +1.0 +7.8/D MidCapGrIns MG 27.43 -4.3 +1.0 +8.1/D MidCapIdxA b MB 16.25 -4.5 -1.8 +8.6/A MidCapIdxIns MB 16.18 -4.5 -1.8 +8.8/A MidCapValA m MV 13.27 -4.8 -2.9 +5.6/D MidCapValC m MV 12.29 -4.9 -3.1 +4.8/E MidCapValIns MV 13.31 -4.8 -2.8 +5.9/D Pac/AsIns DP 11.71 -3.9 +1.3 +11.9/B RlEstateEqA m SR 12.62 -7.1 -10.0 +.3/C RlEstateEqIns SR 12.65 -7.1 -10.0 +.6/B S/MCpValA m SV 9.98 -4.5 -1.6 +6.0/D STBdA m CS 9.88 -.1 -.3 +.5/D STBdIns CS 9.86 -.2 -.4 +.8/C STBdIns3 CS 9.86 -.1 -.4 +.9/C STMuniBdA m MS 10.30 ... +.1 +.4/D STMuniBdIns MS 10.30 ... +.1 +.7/B SelGlbEqA m WS 13.24 -4.3 +2.7 +9.9/A SelIntlEqA m FG 14.81 -5.1 -.4 +3.6/E SelIntlEqIns FG 15.14 -5.1 -.4 +3.9/E SelLgCpEqA m LB 14.82 -3.8 +1.5 +11.6/A SelLgCpEqIns LB 14.71 -3.9 +1.5 +11.9/A SelLgCpGrA m LG 17.25 -.9 +7.5 +9.9/D SelLgCpGrIns LG 17.78 -.8 +7.6 +10.2/D SelLgCpValA m LV 25.79 -5.5 -1.7 +9.6/A SelLgCpValC m LV 23.65 -5.6 -1.8 +8.7/B SelSmlrCpValA m SB 17.97 -4.0 -.4 +5.3/E SlgCmsInfoA m ST 75.39 +.4 +6.5 +19.0/C SlgCmsInfoC m ST 52.12 +.3 +6.4 +18.1/C SlgGlbTechA m ST 41.90 +.4 +6.6 +19.5/B SlgGlbTechC m ST 32.43 +.4 +6.5 +18.6/C SmCpGrIA m SG 18.48 -2.2 +1.5 +12.9/A SmCpGrIIns SG 19.60 -2.2 +1.5 +13.1/A SmCpIdxA b SB 24.33 -3.9 -1.5 +10.1/A SmCpIdxIns SB 24.47 -3.9 -1.5 +10.3/A SmCpValIA m SV 39.87 -5.5 -4.6 +10.0/A SmCpValIIA m SV 17.12 -4.9 -3.4 +8.1/B SmCpValIIIns SV 17.38 -4.9 -3.3 +8.4/B SmCpValIIns SV 44.29 -5.4 -4.6 +10.3/A StratIncA m NT 5.98 -.7 -.1 +3.8/A StratIncC m NT 5.98 -.8 -.4 +3.0/B StratIncIns NT 5.88 -.7 -.3 +4.0/A StratMuniIncA m ML 3.98 -.5 -1.4 +3.1/A StrtCAMuIncA m MC 7.55 -.4 -1.4 +2.4/C StrtCAMuIncInst MC 7.55 -.5 -1.4 +2.6/B StrtNYMuIncA m MY 7.31 -.4 -1.4 +2.3/B ThermostatA m XY 14.54 -.7 -.6 +2.5/C ThermostatC m XY 14.62 -.7 -.8 +1.7/D ThermostatIns XY 14.34 -.6 -.6 +2.8/C TtlRetBdA m CI 8.86 -.9 -1.6 +1.7/B TtlRetBdIns CI 8.86 -.9 -1.6 +1.9/A TxExmptA m ML 13.38 -.4 -1.4 +2.3/C TxExmptC m ML 13.37 -.5 -1.5 +1.6/D TxExmptIns ML 13.38 -.4 -1.3 +2.5/B USGovtMortgA m CI 5.32 -.7 -1.3 +1.3/C USTrsIdxIns GI 10.77 -.8 -2.2 +.1/CCommerceBd CI 19.56 -.9 -1.7 +1.9/A Gr LG 33.57 -3.7 +3.1 +13.2 KansasTFIntrmBd SI 19.04 -.3 -1.3 +1.3/B MidCpGr MG 39.83 -4.3 +.8 +10.3 MssrTFIntrmBd SI 19.14 -.3 -1.5 +1.6/B NtnlTFIntrmBd MI 19.21 -.3 -1.6 +1.8/B ShrtTrmGovt GS 16.87 -.1 -.6 +.3/B Val LV 31.34 -5.5 -.5 +9.5Community ReinvestQlfdInvm x GI 10.35 -.4 -1.4 +.7/AConvergenceCorPlusInstl LB 19.33 -3.6 +3.2 +10.2/B OppsInstl SB 11.73 -8.4 -3.1 +6.6/DCopeland Capital ManRkMgdDivGrI d LB 14.01 -3.0 +1.6 +4.1/ECopleyCopley d LV 97.91 -4.1 +12.0 +12.5Credit SuisseCmdtyRetStratA m BB 4.91 -1.8 ... -4.9/D CmdtyRetStratI BB 5.02 -1.8 ... -4.6/D FltngRtHiIncA m BL 6.89 ... +.7 +4.4/A FltngRtHiIncC m BL 6.92 ... +.7 +3.7/CCrossmark StewardS/MCpEnhIdxA b SB 15.52 -4.4 -2.0 +8.4/BCullenHiDivEqInstl d LV 17.94 -5.2 -2.1 +8.2/C HiDivEqRetail m LV 17.93 -5.3 -2.1 +7.9/CCutlerEq LV 20.32 -5.6 -1.6 +8.8/BDFAAsiaPacSmCoIns PJ 24.05 -3.3 +.8 +9.3/C CAInTmMnBdIns MF 10.42 -.2 -.3 +1.2/D CASTMnBdIns SS 10.26 +.1 +.2 +.7/B CSTGEIntlScCrEq FV 10.25 -5.0 -.3 +7.6/A CSTGEUSSclCrEq2 MB 17.63 -3.9 +.3 +10.1/A CntnntlSmCIns ES 29.26 -4.3 +2.3 +14.9/A EMktCorEqI EM 23.73 -4.5 +2.2 +8.8/C EMktSCInstl EM 24.35 -4.2 +2.0 +10.3/A EmMktsII EM 29.82 -4.8 +2.4 +8.6/C EmMktsInstl EM 31.19 -4.8 +2.4 +8.4/C EmMktsSocialCor EM 15.27 -4.5 +2.4 +9.0/B EmMktsValInstl EM 32.36 -4.7 +3.7 +9.5/B EnhUSLgCoInstl LB 13.10 -4.0 +1.2 +10.9/A FvYrGlbFIIns IB 10.79 -.1 -.7 +1.2/D GlbAllc2575Ins XY 13.42 -1.3 -.4 +3.0/B GlbAllc6040Ins MA 18.05 -2.7 -.2 +6.0/B GlbEqInstl WS 23.30 -4.3 +.2 +9.1/B GlbRlEsttSec GR 10.11 -6.7 -7.7 +1.3/C InProtSecIns IP 11.50 -.9 -2.1 +.8/B IntlCorEqIns FB 14.52 -4.9 -.1 +8.2/A IntlLgCpGr FG 13.13 -4.6 -.5 +5.8/D IntlRlEsttScIns GR 5.07 -5.6 -2.5 +1.9/B IntlSclCrEqInst FV 13.99 -4.8 ... +8.4/A IntlSmCoInstl FQ 21.34 -4.3 +.3 +11.5/A IntlSmCpGr FR 16.15 -3.8 +1.4 +13.1/A IntlSmCpValIns FA 22.80 -4.9 -.7 +10.1/B IntlSstnbtyCor1 FB 11.07 -4.6 +.2 +7.2/A IntlValIII FV 17.35 -5.6 -.1 +6.5/A IntlValInstl FV 20.47 -5.6 -.1 +6.3/A IntlVctrEqIns FA 13.57 -4.8 ... +9.1/B ItmGovtFIIns GI 12.06 -.7 -2.3 +.6/B ItmTExtnddQlIns TW 10.43 -1.3 -2.9 +1.8/D ItmTMnBdIns MI 10.02 -.2 -.7 +1.1/E JapaneseSmCoIns JS 29.85 -2.2 +2.4 +17.5/A LgCpIntlInstl FB 23.83 -5.1 -.4 +5.7/C OneYearFIInstl UB 10.25 ... ... +.6/D RlEsttSecInstl SR 31.58 -7.4 -10.5 +.9/B STGovtInstl GS 10.44 -.2 -.8 +.4/B STMuniBdInstl MS 10.14 +.2 +.3 +.7/B ShTrmExQtyI CS 10.69 -.2 -.7 +1.2/B SlvLyHdgGlEqIns WS 16.66 -4.0 +.1 +8.7/B SlvlyHdgGlFIIns IB 9.47 -.2 -.3 +1.0/E TAUSCorEq2Instl MB 18.20 -3.9 +.4 +9.7/A TAWexUSCrEqIns FB 11.93 -4.9 +.5 +8.4/A TMdIntlVal FV 16.85 -5.6 -.1 +6.2/A TMdUSEq LB 29.56 -3.6 +1.9 +10.8/A TMdUSMktwdVl LV 30.83 -5.1 -.3 +9.3/A TMdUSMktwdVlII LV 28.73 -5.1 -.2 +9.4/A TMdUSSmCp SB 43.10 -4.4 -2.2 +8.7/B TMdUSTrgtedVal SV 36.62 -4.6 -2.4 +8.2/B TwYrGlbFIIns IB 9.87 ... -.1 +.6/E TwoYrFIInstl CS 9.92 ... -.1 +.6/D TwoYrGovtInstl GS 9.76 ... -.1 +.3/B USCorEq1Instl LB 23.03 -3.7 +1.1 +10.4/B USCorEqIIInstl MB 21.63 -4.0 +.3 +9.5/A USLgCo LB 21.09 -3.7 +1.8 +11.1/A USLgCpGrInstl LG 19.84 -2.9 +3.5 +11.8/C USLgCpValII LV 18.71 -4.9 -.1 +10.4/A USLgCpValIII LV 26.99 -5.0 -.1 +10.4/A USLgCpValInstl LV 39.09 -5.0 -.1 +10.3/A USMicroCpInstl SB 21.51 -4.3 -2.4 +9.2/B USSmCpGrInstl SG 18.30 -4.6 -2.0 +8.1/D USSmCpInstl SB 35.08 -4.5 -2.4 +8.4/B USSmCpValInstl SV 36.69 -4.7 -3.2 +6.8/C USSocialCorEq2 MB 16.13 -4.1 +.3 +9.5/A USSstnbtyCor1 LB 21.49 -3.5 +1.8 +10.6/B USTrgtedValIns SV 24.20 -4.7 -2.8 +7.5/C USVectorEqInstl MV 18.96 -4.4 -1.1 +8.5/A WlexUSGovFIIns IB 10.13 +.3 -1.4 +2.0/C WlexUSTrgVlIns FA 15.27 -5.0 +.1 +10.4/A WlexUSVlPrtIns FV 13.07 -5.4 +.7 +7.5/ADFDentPremGrInv MG 30.77 -1.4 +6.0 +13.2/ADavenportCor LG 23.28 -4.1 +.4 +8.3/E EqOpps MG 17.74 -5.7 -1.8 +4.7/E ValInc LV 17.15 -5.4 -2.3 +8.0/CDavisApprecIncA m AL 40.38 -3.1 +1.5 +4.2/E ApprecIncY AL 40.58 -3.1 +1.5 +4.5/D FinclA m SF 53.30 -2.7 +2.6 +12.7/B FinclC m SF 44.36 -2.7 +2.5 +11.8/C NYVentureA m LB 34.71 -4.9 +1.3 +11.4/A NYVentureC m LB 31.49 -5.0 +1.2 +10.5/B NYVentureY LB 35.48 -4.9 +1.4 +11.7/A OppA m LG 37.15 -4.7 +.4 +13.0/B OppC m LG 30.43 -4.8 +.2 +12.1/B RlEsttA m SR 36.06 -6.0 -9.2 +2.1/ADelaware InvCorpBdA m TW 5.71 -1.8 -2.7 +1.8/D CorpBdInstl TW 5.71 -1.8 -2.6 +2.0/D DiversIncA m CI 8.58 -1.1 -1.2 +1.6/B EmMktsA m EM 20.54 -5.5 +1.8 +13.1/A ExtnddDrBdA m TW 6.42 -3.6 -4.9 +1.8/D ExtnddDrBdInstl TW 6.41 -3.6 -4.9 +2.1/C HYOppsA m HY 3.78 -1.4 -1.0 +2.9/E IntlValEqA m FV 15.42 -5.6 -1.3 +5.4/B IntlValEqInstl FV 15.48 -5.5 -1.3 +5.7/B LtdTrmDvrsIncA m CS 8.36 -.3 -.8 +1.1/B MnstHYMnBdA m SM 10.64 -.3 -1.6 +2.3/A NtnlHYMnBdA m HM 10.91 -.4 -1.2 +4.0/B REITA m SR 10.06 -8.0 -11.6 -1.9/E SelGrA m LG 39.37 -3.0 +4.2 +6.4/E SelGrInstl LG 42.86 -3.0 +4.3 +6.6/E SmCpValA m SV 63.78 -6.2 -3.3 +9.2/A SmCpValC m SV 52.88 -6.2 -3.4 +8.4/B SmidCpGrA m SG 23.15 -3.0 +5.7 +11.9/A TFArizonaA m SL 11.24 -.4 -1.2 +2.2/A TFColoradoA m SL 11.07 -.4 -1.2 +2.5/A TFIdahoA m SL 11.22 -.4 -1.3 +1.9/B TFMnnstA m SM 12.17 -.3 -1.4 +1.9/B TFMnnstIntrmA m SM 10.84 -.3 -1.5 +1.5/C TFPnsylvnA m MP 7.95 -.4 -1.3 +2.3/A TFUSAA m ML 11.42 -.5 -1.5 +2.2/C TFUSAIntermA m MI 11.75 -.4 -1.3 +1.6/C USGrA m LG 24.69 -3.4 +4.2 +8.4/E USGrInstl LG 26.91 -3.4 +4.2 +8.7/E ValInstl LV 21.56 -4.9 +.4 +8.5/B WlthBldrA m MA 14.33 -4.2 -2.3 +3.6/EDeutscheCATxFrIncA m MC 7.41 -.4 -1.6 +1.6/E CATxFrIncS MC 7.39 -.5 -1.6 +1.9/D CROCIEqDivA m LV 57.53 -4.5 ... +8.4/B CROCIEqDivC m LV 57.31 -4.6 -.1 +7.6/C CROCIIntlA m FB 48.08 -4.3 -.7 +2.1/E CROCIIntlC m FB 47.78 -4.4 -.8 +1.3/E CROCIIntlS FB 48.27 -4.3 -.7 +2.3/E CmnctnsA m SC 26.09 -5.1 -3.2 +3.5/C CorEqA m LB 27.78 -3.8 +1.7 +10.9/A CorEqS LB 28.08 -3.8 +1.8 +11.2/A CptlGrA m LG 79.69 -2.8 +3.5 +11.2/C CptlGrS LG 80.47 -2.7 +3.5 +11.5/C EAFEEqIdxInstl FB 6.57 -4.8 -.2 +5.4/C EmMktFixIncS EB 9.42 -2.2 -1.8 +3.0/E EmMktsEqS EM 21.31 -5.1 +3.5 +10.1/B Eq500IdxInstl LB 224.83 -3.7 +1.8 +10.9/A Eq500IdxS LB 221.83 -3.7 +1.8 +10.8/A GNMAS GI 13.39 -.6 -1.4 +.5/B GlbHiIncInstl HY 6.77 -1.0 -.5 +5.1/A GlbIncBldrA m IH 9.49 -3.8 -.9 +5.2/B GlbSmCpA m SW 36.58 -5.0 -1.2 +4.7/E GlbSmCpS SW 38.69 -4.9 -1.1 +5.0/E HiIncA m HY 4.70 -1.0 -.4 +4.3/B HiIncC m HY 4.70 -1.1 -.8 +3.5/D HlthWllnssS SH 38.05 -4.8 +1.2 +2.7/C IntlGrS FG 34.84 -5.8 -.9 +5.4/E IntrmTxAmtFrS MI 11.60 -.3 -1.2 +1.4/D LgCpFocGrS LG 46.07 -3.2 +2.5 +11.3/C LtnAmrcEqS LS 27.36 -2.0 +5.9 +9.2/B MATxFrS MT 14.06 -.4 -1.7 +1.8/B MgdMuniBdA m ML 8.96 -.5 -1.8 +1.8/D MgdMuniBdS ML 8.98 -.5 -1.8 +2.0/C MltsecIncA m MU 4.58 -1.2 -.7 +2.2/D NYTxFrIncA m MN 10.46 -.5 -1.7 +1.8/B NYTxFrIncS MN 10.45 -.5 -1.6 +2.0/B RlEsttSecA m SR 18.37 -7.3 -9.9 +.6/B SP500IdxS LB 31.11 -3.7 +1.8 +10.8/A SciandTechA m ST 23.33 -.1 +8.9 +16.3/D ShrtDurS CS 8.61 -.2 -.3 +1.4/B SmCpCorS SB 29.99 -6.2 -3.6 +9.2/B StratHYTxFrA m HM 12.03 -.5 -1.6 +2.6/E StratHYTxFrS HM 12.04 -.5 -1.6 +2.9/D TotRetBdA m CI 10.59 -1.3 -1.6 +1.7/B TotRetBdS CI 10.59 -1.3 -1.6 +2.0/A WldDivS WS 30.26 -5.1 -1.1 +2.3/EDiamond HillAllCpSelI LB 16.21 -3.5 +.6 +7.3/E CorpCrdtA m HY 11.28 -.3 +.5 +6.1/A CorpCrdtI HY 11.25 -.2 +.6 +6.4/A LgCpA m LV 26.22 -4.8 -.9 +9.8/A LgCpC m LV 24.82 -4.8 -1.0 +9.0/B LgCpI LV 26.39 -4.8 -.9 +10.1/A LgCpY LV 26.42 -4.8 -.8 +10.3/A LngShrtA m LO 25.85 -2.0 +.3 +4.5/C LngShrtC m LO 23.10 -2.0 +.3 +3.8/C LngShrtI LO 26.49 -2.0 +.4 +4.8/C SmCpA m SV 35.12 -2.5 -1.4 +5.7/D SmCpI SV 35.66 -2.4 -1.4 +6.1/D SmCpY SV 35.68 -2.4 -1.4 +6.2/D SmMidCpI MV 22.14 -3.2 -1.4 +7.4/CDodge & CoxBal MA 107.65 -2.7 +.6 +8.4/A GlbStk WS 13.94 -5.0 +.6 +8.7/B Inc CI 13.61 -.7 -1.1 +2.4/A IntlStk FB 46.63 -5.4 +.7 +4.5/D Stk LV 206.83 -3.9 +1.6 +11.5/ADominionImpactBdInv m CI 10.99 -.8 -2.0 +1.3/C ImpactEqInstl d LB 23.83 -3.9 +1.1 +5.8/E ImpactEqInv m LB 23.82 -3.9 +1.1 +3.7/E ImpactIntlEqInv m FV 9.01 -4.9 +.9 +6.9/ADoubleLineCorFII CI 10.79 -1.1 -1.4 +2.1 CorFIN b CI 10.78 -1.1 -1.4 +1.9 EmMktsFII EB 10.50 -1.3 -1.4 +5.1 EmMktsFIN b EB 10.50 -1.3 -1.5 +4.9 FltngRtI x BL 9.94 ... +.9 +3.2/D FltngRtN x BL 9.95 ... +.7 +2.9/E LowDurBdI CS 9.99 -.2 -.2 +1.9 LowDurBdN b CS 9.99 -.1 -.1 +1.7 MltAsstGrA m TV 9.55 -4.4 -.2 +5.4 MltAsstGrI d TV 9.59 -4.4 -.2 +5.7 TtlRetBdI x CI 10.45 -.3 -1.1 +2.0/A TtlRetBdN x CI 10.45 -.3 -1.1 +1.8/ADreyfusAMTFMnBdA f MI 13.81 -.5 -1.6 +2.1/B AMTFMnBdZ MI 13.82 -.5 -1.5 +2.3/A ActvMidCpA f MB 61.82 -4.2 -.9 +6.7/C ActvMidCpI MB 62.11 -4.2 -.8 +7.0/C Apprec,IncInv LB 36.38 -4.0 +.9 +9.2/C BalOppA f MA 22.92 -3.5 +1.2 +6.4 BdMktIdxInv b CI 10.06 -.9 -2.0 +.7/D BstnCoSmCpValI SB 21.77 -4.9 -2.7 +8.2/B BstnCoSmMdCpGrI MG 20.90 ... +6.1 +11.6/A CAAMTFMnBdA f MF 14.75 -.4 -1.4 +2.0/B CAAMTFMnBdZ MF 14.75 -.4 -1.4 +2.2/B ConnecticutA f SI 11.42 -.4 -1.7 +1.1/C CorEqA m LB 18.00 -3.9 +.8 +8.9/D DiscpStk b LB 37.31 -3.7 +2.0 +10.5/B DynTtlRetA f AM 15.40 -2.5 -2.5 -.3/D DynTtlRetC m AM 14.32 -2.6 -2.7 -1.0/D DynTtlRetI AM 15.82 -2.4 -2.5 .../D EmMktsA m EM 11.30 -5.9 +.7 +7.3/D GrandInc LG 21.73 -3.8 +2.5 +9.7/D HYA m HY 6.21 -1.0 -.5 +3.8/C HYI HY 6.22 -.8 -.3 +4.1/C InCorpd LG 11.81 -3.6 +2.3 +9.4/E InsSP500StkIdxI LB 54.45 -3.7 +1.8 +10.9/A IntlBdA f IB 16.33 -1.2 +3.2 +2.9/B IntlStkI FG 18.47 -5.3 -1.2 +7.4/B IntlStkIdxInv FB 17.91 -4.9 -.1 +5.1/C IntrmMnBd MI 13.37 -.4 -1.4 +1.7/B IntrmTrmIncA f CI 13.08 -1.3 -1.8 +.5/E IntrmTrmIncI CI 13.08 -1.2 -1.7 +.8/D MassachusettsZ MT 11.32 -.5 -1.9 +1.5/C MidCpIdxInvs MB 36.57 -4.5 -1.8 +8.6/A MnBd MI 11.54 -.5 -1.6 +2.2/A MnBdOppA f MI 12.66 -.6 -1.6 +2.1/A MnBdOppZ MI 12.67 -.5 -1.5 +2.2/A NJMnBd,IncA f MJ 12.71 -.4 -1.3 +2.3/B NYAMTFMnBdA f MN 14.61 -.7 -1.7 +2.0/B NYTxExBd MN 14.57 -.6 -1.5 +2.1/B NatrlResA f SN 31.69 -6.1 -1.1 +2.2/B OppcMidCpValA f MB 33.31 -4.6 -.4 +5.6/D OppcSmCpInv SG 36.08 -3.1 -1.7 +10.9/B PennsylvaniaA f MP 15.90 -.5 -1.7 +2.5/A RsrchGr,IncZ LG 16.17 -3.0 +4.6 +10.6/D SP500Idx LB 54.99 -3.7 +1.7 +10.6/B ShrtIntermMnBdD b MS 12.81 ... +.1 +.4/D ShrtTrmIncD CS 10.21 -.4 -.5 +.5/D SmCpStkIdxInvs SB 31.04 -3.9 -1.5 +10.0/A StandishGlbFII IB 21.37 -.7 ... +1.4/D StratValA f LV 40.18 -4.9 +.2 +9.0/B StratValI LV 40.27 -4.8 +.3 +9.2/A StructMidCpA f MB 30.60 -5.4 -2.6 +6.9/C StructMidCpI MB 31.26 -5.3 -2.5 +7.2/C SustUSEqZ LB 11.46 -3.1 +1.1 +6.4/E T/STtlRetBdI MI 22.59 -.3 -1.3 +1.8/B TechGrA f ST 54.09 -.8 +10.4 +18.3/C TxMgdGrA m LB 29.56 -4.0 +.7 +8.3/D USMortgZ b GI 14.54 -.6 -1.5 +.3/C UltraShrtIncZ UB 10.07 +.1 +.2 +.2/E WldwideGrA f WS 53.04 -4.8 -.9 +8.4/BDriehausActvInc XS 10.01 ... +1.5 +1.8/C EmMktsGrInv d EM 40.52 -4.8 +2.2 +9.9/B sEvnDrv AM 10.93 +.5 +1.3 +2.1/ADupreeMtKntckyTFInc SI 7.60 -.3 -1.6 +1.6/B MtKntckyTFSM SS 5.22 -.4 -.9 +.7/B MtNrthCrlnTFInc SI 11.35 -.4 -1.7 +1.8/A MtTnnssTFInc SI 11.23 -.3 -1.7 +1.5/BEPEmMktsSmCoA m EM 13.75 -4.2 -1.6 +4.8/EEaton VanceAMTFreeMuniIncA m ML 8.94 -.1 -1.0 +2.4/B AmtFreeMuniIncI ML 9.76 -.2 -1.1 +2.6/B AtlntCptSMIDCA m MG 30.61 -3.8 +.4 +13.0/A AtlntCptSMIDCI MG 33.74 -3.8 +.4 +13.3/A BalA m MA 9.11 -2.6 ... +5.8/C BalC m MA 9.14 -2.6 ... +5.0/D CAMnOpA m MF 10.19 -.3 -1.5 +2.5/A DivBldrA m LB 14.57 -3.6 +.4 +8.8/D DivBldrC m LB 14.65 -3.7 +.4 +8.1/D DivBldrI LB 14.56 -3.6 +.6 +9.1/C FltngRtA m BL 9.35 +.2 +1.2 +4.1/B FltngRtAdv b BL 9.04 +.2 +1.2 +4.1/B FltngRtAdvtgA m BL 10.96 +.3 +1.4 +4.9/A FltngRtAdvtgAdv b BL 10.95 +.2 +1.4 +4.8/A FltngRtAdvtgC m BL 10.94 +.3 +1.3 +4.3/B FltngRtC m BL 9.03 +.1 +1.1 +3.4/D FltngRtHiIncA m BL 9.44 ... +.9 +4.2/B FltngRtHiIncAdv b BL 8.88 ... +.9 +4.2/B FltngRtHiIncC m BL 8.86 -.1 +.8 +3.4/D FltngRtHiIncI BL 8.88 ... +.9 +4.5/A FltngRtInstl BL 9.04 +.2 +1.1 +4.4/A FltngRtMuniIncA m MS 9.84 +.2 +.4 +.5/D GlbIncBldrA m IH 9.08 -3.6 -.4 +5.8/A GlbIncBldrC m IH 8.99 -3.6 -.5 +5.0/B GlbMcrAbRtA m NT 9.12 -.3 +.4 +2.8/B GlbMcrAbRtI NT 9.10 -.3 +.5 +3.1/B GovtObligsA m GS 6.19 +.1 -.4 +.4/A GrA m LG 28.23 -1.9 +5.9 +11.3/C GreaterChinaGrA m CH 26.15 -4.5 +3.2 +12.3/C GreaterIndiaA m EI 34.76 -6.1 -5.6 +6.1/B HYMuniIncA m HM 8.81 -.5 -1.5 +3.8/C HYMuniIncC m HM 8.15 -.5 -1.6 +3.0/D HiIncOppsA m HY 4.47 -.9 -.5 +4.6/B HiIncOppsC m HY 4.47 -1.0 -.6 +3.8/C IncofBostonA m HY 5.68 -.8 -.3 +4.3/B IncofBostonC m HY 5.68 -1.0 -.6 +3.5/D IncofBostonI HY 5.68 -.8 -.3 +4.5/B LgCpValA m LV 19.28 -4.6 -1.2 +6.3/D LgCpValC m LV 19.28 -4.7 -1.3 +5.5/E LgCpValI LV 19.36 -4.7 -1.2 +6.6/D LgCpValR b LV 19.22 -4.7 -1.2 +6.1/E MAMnIncA m MT 8.67 -.4 -1.9 +1.6/B NYMuniIncA m MY 9.90 -.5 -1.6 +2.3/B NYMuniIncC m MY 9.90 -.5 -1.7 +1.5/D NrthCrlnMnIncA m SL 8.83 -.3 -1.3 +1.6/B NtnlLtdMtMnIncA m MI 9.75 -.2 -.7 +1.4/D NtnlLtdMtMnIncC m MI 9.14 -.3 -.7 +.6/E NtnlMnIncA m ML 9.70 -.1 -.9 +3.1/A NtnlMnIncC m ML 9.70 -.2 -1.0 +2.3/B NtnlMnIncI ML 9.70 -.1 -.9 +3.3/A NwJrsyMnIncA m MJ 9.03 -.3 -1.2 +2.4/B OhioMuniIncA m MO 8.77 -.4 -1.9 +1.9/B OregonMuniIncA m SL 8.42 -.1 -.6 +2.1/A PnsylvnMnIncA m MP 8.50 -.1 -.8 +1.8/C ShrtDrGovtIncA m GS 8.24 +.4 +.5 +1.4/A ShrtDrStratIncA m NT 7.47 -.5 +.9 +2.7/B ShrtDrStratIncC m NT 7.05 -.5 +.9 +1.9/D SthCrlnMnIncA m SL 9.03 -.3 -.8 +1.9/B TABSShTrmMnBdA m MS 10.26 -.3 -1.0 +.4/D TABSShTrmMnBdI MS 10.26 -.2 -1.0 +.6/C TxMgdEqAstAlcA m XM 20.46 -3.3 +1.5 +8.5/A TxMgdEqAstAlcC m XM 19.02 -3.4 +1.4 +7.6/B TxMgdGlbDivIncA m WS 12.67 -4.9 -.5 +6.3/D TxMgdGlbDivIncC m WS 12.64 -5.0 -.6 +5.6/D TxMgdGr10 LB 1180.32 -3.4 +3.0 +11.2/A TxMgdGr11A m LB 52.81 -3.4 +2.9 +10.9/A TxMgdGr11C m LB 47.39 -3.5 +2.8 +10.1/B TxMgdGr12A m LB 23.73 -3.5 +2.9 +10.7/A TxMgdGr12C m LB 23.08 -3.5 +2.8 +9.9/B TxMgdMltCpGrA m LG 28.86 -1.2 +7.4 +11.3/C TxMgdSmCpA m SG 25.35 -3.3 +.2 +8.5/C TxMgdValA m LV 26.37 -4.4 -.3 +7.5/C TxMgdValC m LV 25.33 -4.5 -.4 +6.7/D TxMgdValI LV 26.25 -4.4 -.2 +7.8/C WldwideHlthSciA m SH 10.34 -4.8 +.4 +.4/E WldwideHlthSciC m SH 10.44 -4.8 +.3 -.3/EEdgar LomaxVal LV 14.63 -5.2 -1.5 +9.2/AEdgewoodGrInstl LG 31.88 -1.7 +7.8 +17.2/AElfunDivers MA 18.61 -3.3 +.1 +5.3/C Inc CI 11.15 -1.2 -2.1 +1.4/C IntlEq FB 22.58 -5.6 -.4 +4.0/E Trusts LG 62.36 -3.1 +3.3 +10.7/D TxExInc ML 11.33 -.4 -1.2 +2.1/CEmeraldBnkngFinA m SF 45.57 -2.0 +.4 +18.6/A GrA m SG 26.06 -3.2 -1.5 +9.7/BEuroPacGoldA m SP 8.16 -10.5 -8.1 +7.0/A IntlDivIncA m FV 8.25 -6.0 -2.3 -2.2/E IntlValA m FV 7.60 -7.3 -3.3 -2.8/EEvermoreGlbValInstl d SW 15.41 -3.3 +1.4 +12.4/AFAMEqIncInv MB 30.13 -3.9 +.1 +10.0/A ValInv MG 73.11 -4.8 -.6 +8.7/CFDPBKInstlInvA m FB 13.83 -7.6 +.2 +4.9 BRCorAlpBdInvA m MU 9.95 -1.1 -2.2 +.4/EFMICommonStk MB 26.36 -3.4 -.8 +7.0/C LgCp LB 21.93 -2.7 +2.0 +9.6/CFPACptl MV 33.33 -4.6 -2.9 -1.7/E Crescent d MA 35.27 -1.6 +1.7 +6.0/B NewInc NT 9.97 +.2 +.2 +1.7/D Paramount WS 22.84 -3.6 +2.9 +9.5/B USVal LB 10.17 -4.1 +2.6 +1.9/EFairholme FundsFcdInc HY 10.72 -3.1 -2.7 +6.3/A Fund d LV 18.56 -5.6 -7.8 -.8/E FederatedAdjstblRtScIns GS 9.64 +.1 +.2 +.2/C BdA f TW 9.05 -1.4 -2.0 +2.8/B BdC m TW 9.12 -1.4 -2.0 +2.1/C BdF f TW 9.13 -1.4 -1.9 +2.8/B BdInstl TW 9.06 -1.3 -1.9 +3.1/A CloverSmValA f SV 24.54 -6.1 -5.4 +6.4/D CloverSmValIns SV 24.62 -6.1 -5.3 +6.6/C CptlIncA f CA 8.05 -2.1 -.4 +2.9/D CptlIncB m CA 8.07 -2.1 -.5 +2.2/E CptlIncC m CA 8.05 -2.2 -.5 +2.1/E CptlIncF f CA 8.04 -2.1 -.4 +2.9/D CptlIncInstl CA 8.06 -2.0 -.4 +3.2/D EqInc,IncA f LV 25.31 -4.0 +.2 +6.0/E EqInc,IncC m LV 25.26 -4.1 +.1 +5.2/E EqInc,IncInstl LV 25.30 -4.0 +.3 +6.3/E FltngRStrIncA m BL 9.97 +.1 +.8 +3.5/C FltngRStrIncIns BL 9.97 +.1 +.8 +3.9/B GlbAllcA f IH 20.23 -3.9 +.3 +3.6/D GlbAllcC m IH 19.65 -4.0 +.3 +2.8/D GlbAllcInstl IH 20.35 -3.9 +.4 +3.9/C GvtIncIns GI 9.89 -.6 -1.7 +.5/B GvtIncSecIncF x GI 8.55 -.7 -1.7 +.3/C GvtUltShrDrIns UB 9.88 +.1 +.2 +.5/E GvtUltShrDrSvc UB 9.88 +.2 +.2 +.4/E HYTrustSvc d HY 6.78 -1.4 -.8 +4.5/B HiIncBdA f HY 7.48 -.9 -.5 +4.4/B HiIncBdC m HY 7.46 -1.0 -.7 +3.6/D InsHYBdIns d HY 9.86 -.9 -.5 +5.2/A IntermCorpBdIns TW 9.01 -.7 -1.3 +1.8/D IntermMuniSvc MI 9.91 -.4 -1.3 +1.7/B IntlLeadersA f FB 37.75 -4.5 +1.0 +4.9/D IntlLeadersC m FB 35.07 -4.5 +.8 +4.1/D IntlLeadersIns FB 37.79 -4.5 +1.0 +5.2/C IntlSmMidCoA m FR 40.55 -3.8 +1.3 +8.1/E IntlStrVlDvA f FV 3.55 -6.7 -5.4 -.9/E IntlStrVlDvC m FV 3.52 -6.6 -5.6 -1.7/E IntlStrVlDvIns FV 3.55 -6.7 -5.4 -.7/E KaufLCA f LG 24.84 -1.4 +5.8 +9.2/E KaufLCC m LG 22.96 -1.5 +5.7 +8.3/E KaufLCIns LG 25.41 -1.4 +5.9 +9.4/E KaufLCR b LG 23.77 -1.5 +5.7 +8.7/E KaufmannA m MG 6.00 -1.6 +7.3 +12.1/A KaufmannB m MG 4.98 -1.8 +7.1 +11.4/A KaufmannC m MG 4.98 -1.6 +7.3 +11.5/A KaufmannR m MG 6.01 -1.8 +7.3 +12.0/A KaufmannSmCpA m SG 34.37 -.3 +6.8 +15.5/A KaufmannSmCpC m SG 29.75 -.4 +6.7 +14.9/A MDTAllCpCorIns LV 28.76 -2.4 +3.7 +9.8/A MDTBalA f MA 18.90 -2.4 +1.4 +5.4/C MDTLgCpGrA f LB 19.33 -1.5 +6.3 +9.5/C MDTLgCpValInstl LV 28.21 -4.1 +.1 +7.4/C MDTLgCpValSvc LV 28.22 -4.1 +.1 +7.2/D MDTMidCpGrA f MB 41.42 -1.8 +4.9 +10.0/A MDTSmCpCorInstl SB 19.78 -4.1 -1.1 +14.0/A MDTSmCpGrA f SG 23.29 -2.1 +2.8 +14.9/A MDTSmCpGrInstl SG 24.21 -2.1 +2.9 +15.2/A MIIntrmMnA f SI 10.94 -.4 -1.3 +1.1/D MaxCpIdxInstl LB 13.07 -3.7 +1.7 +10.9/A MaxCpIdxvc b LB 12.92 -3.7 +1.7 +10.6/B MidCpIdxSvc MB 24.19 -4.5 -1.7 +8.5/B MnHYAdvtgA f HM 8.85 -.4 -1.1 +3.6/C MnHYAdvtgC m HM 8.84 -.4 -1.2 +2.8/D MnHYAdvtgF f HM 8.84 -.5 -1.2 +3.5/C MnStkAdvtgA f CA 13.56 -1.9 -.3 +4.9/B MnStkAdvtgAC m CA 13.54 -2.0 -.5 +4.1/C MnStkAdvtgAF f CA 13.56 -1.9 -.3 +4.9/B MnStkAdvtgAIns CA 13.55 -1.9 -.3 +5.1/A MnUltraShrtA m MS 9.99 +.1 +.1 +.3/E MnUltraShrtIns MS 9.99 +.1 +.2 +.7/B MortgInstl CI 9.35 -.5 -1.6 +1.3/C MuniBdA f ML 10.33 -.6 -1.5 +1.9/D OhioMuniIncF m MO 10.98 -.4 -1.3 +1.8/B PEMnIncA f MP 10.73 -.4 -1.2 +2.2/B PrudentBearA f BM 15.42 +1.4 -1.2 -10.5/A PrudentBearIns BM 15.78 +1.5 -1.1 -10.3/A ShIntTtRtBdIns CS 10.17 -.2 -.6 +1.2/B ShrtIntrmDrMnA m MS 10.22 ... ... +.3/E ShrtIntrmDrMnIn MS 10.21 ... ... +.7/B ShrtTrmIncInstl CS 8.45 -.1 ... +1.1/B ShrtTrmIncY CS 8.45 -.1 -.1 +1.3/B StratIncA f MU 8.90 -1.1 -1.2 +3.2/B StratIncC m MU 8.89 -1.2 -1.4 +2.4/D StratIncF f MU 8.84 -1.2 -1.3 +3.2/B StratValDivA f LV 5.67 -7.4 -7.0 +6.0/E StratValDivC m LV 5.68 -7.4 -7.1 +5.2/E StratValDivIns LV 5.70 -7.3 -6.9 +6.3/D StrtgcIncIS MU 8.85 -1.1 -1.2 +3.5/B TtlRetBdA m CI 10.66 -1.0 -1.8 +1.4/B TtlRetBdC m CI 10.66 -1.0 -1.9 +.9/D TtlRetBdInstl CI 10.66 -1.0 -1.7 +2.0/A TtlRetBdSvc b CI 10.66 -1.0 -1.7 +1.7/B TtlRetGovtBdIns GI 10.52 -.6 -1.8 +.5/B TtlRetGovtBdSvc b GI 10.52 -.6 -1.8 +.2/C USGvtSc13YrsIns GS 10.19 ... -.3 +.1/D USGvtSc13YrsY GS 10.19 ... -.3 +.2/C USGvtSc25YrIns GS 10.62 -.3 -1.1 -.2/D UltraShrtBdA m UB 9.10 ... +.1 +.7/D UltraShrtBdIns UB 9.10 +.1 +.2 +1.3/B forUSGovtSecA x GI 7.19 -.5 -1.7 +.4/BFidelity1000ValueIdx LV 12.59 -4.8 -1.1 +8.0/C 100Index LB 17.70 -3.8 +2.0 +11.6/A 500IdxIns LB 95.16 -3.7 +1.8 +11.1/A 500IdxInsPrm LB 95.15 -3.7 +1.8 +11.1/A 500IdxInv LB 95.13 -3.7 +1.8 +11.1/A 500IndexPrm LB 95.15 -3.7 +1.8 +11.1/A AllSectorEq LG 12.96 -3.7 +2.2 +10.0/D ArizonaMuniInc SL 11.77 -.6 -2.1 +2.0/A AsstMgr20% XY 13.33 -1.3 -.7 +3.0/B AsstMgr30% XY 11.03 -1.8 -.5 +3.9/A AsstMgr40% CA 11.66 -2.3 -.3 +4.8/B AsstMgr50% CA 18.26 -2.6 -.1 +5.5/A AsstMgr60% MA 12.59 -2.9 +.2 +6.3/B AsstMgr70% MA 22.54 -3.3 +.6 +7.1/A AsstMgr85% AL 19.74 -3.8 +1.1 +8.3/A BCGrowth LG 14.69 -2.3 +6.1 +14.0/A BCGrowth LG 93.13 -2.3 +6.1 +13.9/A BCGrowthK LG 93.25 -2.2 +6.1 +14.0/A Balanced MA 24.02 -2.8 +1.2 +7.2/A BalancedK MA 24.03 -2.8 +1.3 +7.4/A BlueChipVal LV 19.55 -4.7 -.3 +6.7/D CALtdTrmTFBd SS 10.49 -.2 -.4 +.8/B CAMuniInc MC 12.66 -.6 -1.9 +2.1/D Canada MQ 51.42 -6.9 -5.9 +2.1/C Cap&Inc HY 10.27 -1.6 +.3 +5.8/A ChinaRegion CH 37.08 -4.8 +3.1 +11.4/C CmdtyStrat BB 5.46 -1.8 +.4 -5.2/D CnncticutMunInc SI 11.15 -.5 -1.6 +1.6/B CnsrvIncMnBd MS 10.02 +.1 +.3 +.6/C CnsrvIncMnBdIns MS 10.02 +.1 +.3 +.7/C Contrafund LG 128.80 -2.3 +6.8 +14.1/A ContrafundK LG 128.74 -2.3 +6.8 +14.2/A ConvertibleSecs CV 28.18 -2.1 +.8 +1.1/E CorpBd TW 11.34 -1.6 -2.3 +2.4/B CptlApprec LG 36.76 -2.5 +4.4 +8.9/E CptlApprecK LG 36.83 -2.5 +4.5 +9.0/E DisciplinedEq LB 38.94 -4.1 +.4 +7.9/D DisciplinedEqK LB 38.88 -4.1 +.4 +8.0/D DivGro LB 32.94 -4.2 +.3 +8.0/D DivGroK LB 32.90 -4.2 +.4 +8.1/D DiversIntl FG 39.92 -5.4 -.2 +5.5/E DiversIntlK FG 39.85 -5.3 -.2 +5.6/D EmMkts EM 22.20 -4.7 +3.7 +10.9/A EmMkts EM 33.25 -4.9 +1.5 +10.2/A EmMktsDbt EB 10.08 -1.6 -1.0 +8.2/A EmMktsDiscovery EM 15.86 -3.4 +3.3 +11.8/A EmMktsIdxPrm EM 11.70 -5.2 +2.5 +8.3/C EmMktsK EM 33.27 -4.9 +1.6 +10.4/A EmergEMEA EM 10.95 -.9 +5.8 +10.9/A EmergingAsia PJ 45.16 -5.7 +.3 +11.0/B EqDividendInc LV 27.50 -5.1 -1.0 +8.0/C EqDividendIncK LV 27.50 -5.1 -1.0 +8.1/C EqIncome LV 59.85 -5.7 -1.4 +7.6/C EqIncomeK LV 59.81 -5.7 -1.4 +7.7/C Europe ES 42.07 -6.4 -.6 +5.5/B ExMktIdxInPr MB 61.68 -3.8 -.6 +8.3/B ExMktIdxInv MB 61.69 -3.8 -.6 +8.2/B ExMktIdxPr MB 61.70 -3.8 -.6 +8.2/B ExprtMltntnl LB 22.26 -4.5 +.2 +9.1/C ExprtMltntnlK LB 22.22 -4.5 +.3 +9.3/C Fidelity LG 47.33 -2.3 +4.6 +10.4/D FidelityK LG 47.31 -2.3 +4.6 +10.5/D FltngRtHiInc BL 9.52 ... +1.1 +3.8/C FltngRtHiInc BL 9.65 ... +.9 +3.8/C FocedHiInc HY 8.56 -1.2 -1.1 +3.7/D FocusedStock LG 24.09 -3.1 +6.4 +12.0/C FourinOneIdx AL 44.65 -3.6 +.4 +7.8/A FrdmIdx2055Inv TL 15.22 -3.9 +.7 +8.2/B Frdm2005 TA 12.53 -1.9 -.2 +4.4/B Frdm2010 TA 16.04 -2.3 -.1 +5.1/A Frdm2015 TD 13.40 -2.6 +.1 +5.9/A Frdm2020 TE 16.62 -2.9 +.3 +6.4/A Frdm2025 TG 14.47 -3.0 +.5 +6.8/A Frdm2030 TH 18.20 -3.5 +.8 +7.9/A Frdm2035 TI 15.41 -3.9 +1.1 +8.8/A Frdm2040 TJ 10.82 -4.0 +1.1 +8.8/A Frdm2045 TK 12.27 -4.0 +1.2 +8.8/A Frdm2050 TN 12.33 -4.0 +1.1 +8.8/A Frdm2055 TL 13.90 -3.9 +1.2 +8.9/A FrdmInc RI 11.71 -1.5 -.5 +3.5/B GNMA GI 11.13 -.6 -1.8 +.8/A GlbCmdtyStk SN 12.97 -6.4 -1.6 +1.9/B GlbHiInc HY 9.74 -1.1 -.1 +5.8/A GlbStrats MA 9.39 -3.2 +.4 +7.0/A GlbexUSIdxIns FB 13.55 -5.2 +.1 +6.1/B GlbexUSIdxInsPr FB 13.55 -5.2 +.1 +6.1/B GlbexUSIdxPr FB 13.54 -5.3 ... +6.0/B GlobalBalanced IH 25.65 -2.7 +2.4 +6.2/A GlobalEqIncome WS 14.34 -4.9 -1.0 +7.2/C GlobalexUSIdx FB 13.26 -5.2 +.2 +6.1/B GovernmentInc GI 9.98 -.6 -1.9 +.3/C GrDiscv LG 34.42 -2.3 +5.7 +13.5/A GrDiscvK LG 34.44 -2.3 +5.7 +13.6/A GrStrategies MG 42.47 -2.4 +3.3 +8.0/D GrStrategiesK MG 42.77 -2.4 +3.3 +8.1/C GroCo LG 17.99 -1.9 +8.2 +17.0/A GroCo LG 192.83 -1.9 +7.9 +16.7/A GroCoK LG 192.83 -1.9 +8.0 +16.8/A Growth&Inc LB 37.62 -5.4 -.7 +8.8/D Growth&IncK LB 37.59 -5.4 -.7 +8.9/D HighIncome HY 8.89 -1.2 ... +5.1/A Independence LG 38.88 -3.6 +4.3 +7.4/E IndependenceK LG 38.90 -3.6 +4.3 +7.5/E InfPrtBd IP 11.72 -1.0 -1.9 +.4/D InfPrtBdIdxPrm IP 9.65 -1.0 -1.9 +.7/B IntermediateBd CI 10.61 -.6 -1.4 +1.1/C InternationalVa FV 9.04 -5.5 -.2 +3.7/D IntlCptlApprec FG 21.17 -4.8 +.5 +8.9/A IntlDiscv FG 45.79 -5.1 +.3 +6.9/C IntlEnhIdx FV 10.14 -5.0 ... +7.2/A IntlGr FG 16.23 -5.1 +.5 +7.2/C IntlGr FG 13.74 -5.1 +.4 +6.9/C IntlIdxInstl FB 43.10 -5.1 -.2 +5.6/C IntlIdxInstlPrm FB 43.10 -5.1 -.2 +5.6/C IntlIdxInv FB 43.09 -5.1 -.2 +5.5/C IntlIdxPremium FB 43.09 -5.1 -.2 +5.6/C IntlRlEstt GR 11.49 -5.2 -1.4 +5.3/A IntlSmCp FQ 30.20 -3.6 +1.0 +13.8/A IntlSmCp FR 18