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

Only nine weeks into 2018, Southwest Florida has recorded its hottest February ever. While a few parts of the country have seen the standard winter fare of blizzards and below zero temperatures, the only cool relief most Floridians have experienced has come from walking through the frozen food aisle at the grocery store. A new record high was set or tied on at least 17 of the months 28 days at Punta Gorda Airport, based on Weather Underground data analyzed by the Sun. Not one day in February produced a belownormal high. The closest was within three degrees on Feb. 3. With a February that featured 80and 90-degree temperatures typically seen in May, June and July in Charlotte and Sarasota counties, according to Southeast Regional Climate Center data, weather experts are trying to “gure out what that might mean when those spring and summer months actually roll around. For those who work outdoors or are involved with sports, the new concept of winter heat thats regularly producing highs at least 10 to 15 degrees or more above normal is a growing concern. It gets hot enough playing in 70 degrees,Ž said student Jason Long as he played baseball at North Charlotte Regional Park. I dont even want to know how bad it could get.Ž In the short-term this weekend, its going to feel like a cool down, but as it turns out, The Weather Channels expected highs of 77 to 81 in IS ON HEATBy KAYLA GLEASONSUN CORRESPONDENTFevered February gets 2018 off to hot startSHUTTERSTOCK PHOTOS HEAT | 4 February was a recordsetting month for heat. Whats ahead? The National Oceanic and Atmospheric Administration is calling for an above average chance of above-average temperatures between now and the start of the traditional rainy season in June. NOAA is also calling for an above average chance for below average rain for that same time period.„ Source: News-Press LONGTERM FORECAST THE Remember a few months ago, when we were coming off the wettest wet season on record? Now conditions have ”ipped, as they do here, and Charlotte, Sarasota, Desoto, Lee and Collier counties are starting to rise on drought and wild“re scales and dealing with blazes like the small one this week not far from Englewood Elementary. Its de“nitely getting much drier,Ž said Clark Ryals, with the Caloosahatchee district of Florida Forestry. If we get 15, 20, 30 miles per hour we could see some devastating wild“res.Ž The region basically has two weather seasons: the wet, tropical summers and Dry conditions expected to fuel wildfire seasonBy CHAD GILLISNEWS-PRESSNumber of days with record highs set or tied in Charlotte County. 17 89 90 BY THE NUMBERS: FIERY FEBRUARYConsecutive days of at least 82 degrees, a new Punta Gorda Airport record for this time of year. Highest temperature at Punta Gorda Airport, occurring Feb. 20. That is the average high for July. Months new hottest temperature ever at Sarasota-Bradenton International Airport. 24 18The margin between the Feb. 8 low temperature of 68 and the norm of 50. WILDFIRE | 4 A sergeant at the Charlotte Correctional Institution south of Punta Gorda was arrested Wednesday for an alleged battery on an inmate stemming from a June incident, following an investigation by the Florida Department of Corrections Of“ce of the Inspector General. According to the arrest af“davit, Sgt. Jason Tinney had another correction of“cer open an inmates cell in order to strike the inmate in the face. The report states inmate Zachary Green was “shing, or throwing a line across to another cell, when Tinney came and took the line away, telling him he didnt need to be “shing on the wing. Green said it was crazy they could not get books or read anything. The two got into an argument, and Tinney told the inmate he was going to beat his ass.Ž The inmate said Tinney wouldnt touch him. Tinney then got on the radio and called for another of“cer, telling him, He dont think Ill open the door and beat his ass,Ž according to the af“davit. The of“cer laughed, and Tinney got on his radio, telling another of“cer to rollŽ cell 2114. When it opened, Tinney stepped into the cell and slapped the inmate two times on the right side of his face before exiting and slamming the door. The of“cer who witnessed the event told an investigator from the Florida Department Corrections officer accused of battery on inmateBy ANNE EASKERSTAFF WRITER BATTERY | 4ENGLEWOOD „ Tuesday saw another accident at the Fruitland Avenue and the Avenue of the Americas intersection with Winchester Boulevard South. The crash wasnt the “rst and probably wont be the last at that intersection. Charlotte County plans to install a traf“c signal by June. The accident involved a small Brookdale senior living bus, transporting retirement home residents, and an SUV Tuesday afternoon. Only one of the older passengers was transported to Englewood Community Hospital and treated for minor injuries, the Englewood Area Fire Control District and Florida Highway Patrol reported. But it was just one of many crashes at that same spot. It happens frequently,Ž Dennis Guzik said of the accidents at the intersection. Guziks A-1 Auto Care shop on the Avenue of Americas is a few hundred feet from the intersection. We always hear the screech and the boom, and when we look out the back door, there it is,Ž Guzik said. Hes been posting photos of the accidents on his Facebook site. Were patiently waiting for the traf“c light,Ž he said. Since 2015, when Charlotte County opened the four-lane, divided Winchester South corridor, streams of traf“c increased along Avenue of the Americas as people use it as a shortcut to the Englewood East neighborhood and as an alternative to State Road 776. The “rst two weeks it was opened, every other day thered be an accident,Ž Guzik said. According to county transportation records, the intersection saw six accidents from April to December in 2016, another 11 in 2017 and three so far this year. And out of those collisions, 18 occurred during daylight hours, primarily between 7 a.m. to 10 a.m. and 1 p.m. to 3 p.m. Winchester intersection waits for traffic signalBy STEVE REILLYSTAFF WRITERTRAFFIC | 4SARASOTA „ Asked about the status of negotiations between the county and the state regarding River Road, Commissioner Charles Hines spread his hands far apart. This is where we were at in the beginning,Ž he said, then moving his hands within a half-inch of each other. Heres where were at now.Ž The county and the Florida Department of Transportation have been in negotiations since last fall over a potential road swap. The deal would have the state taking over River Road and the expensive improvements to upgrade it, and the county would assume responsibility for one or more state roads in the county. Both Hines and County Administrator Jonathan Lewis said there are still many permutations to a potential deal, and negotiations are ongoing, but this is the closest the county has ever been to striking a deal with the state. You heard what they (the commissioners) said Tuesday,Ž Lewis said. Its pull out all stops to get this deal done.Ž Hines indicated that besides the county, the Atlanta Braves and Gov. Rick Scott, along with others have had a hand in the negotiations as well. We need all the leverage we can get to get this deal done,Ž Hines said. Among the biggest impediments to the deal (and what scuttled similar negotiations in the past) DOT, Sarasota County close to a deal on River RoadBy WARREN RICHARDSONSUN CORRESPONDENTDEAL | 6Atlanta Braves, Gov. Scott among those involved in negotiations nowCALL US AT941-206-1000CHARLOTTE SUN Pulitzer Prize winner2 0 1 6 AN EDITION OF THE SUNVOL. 126 | NO. 61AMERICAS BEST COMMUNITY DAILY Sunshine and some cloudsHigh 85 Low 53$1.50 www.yoursun.comTodays weather:www.yoursun.comFIND US ONLINE CHARLIE SAYS ...If you can see things out of whack, then you can see how things can be in whack.Ž „ Dr. Seuss 705252000258Daily Edition $1.50 Friday, March 2, 2018 PUTIN SAYS INVINCIBLE MISSILE CAN PIERCE U.S. DEFENCESPresident Vladimir Putin said Thursday that Russia has new strategic weapons, declaring: No one has listened to us. You listen to us now.Ž See The News Wire INSIDETHE SUN: Crosswords ............10 Local Sports ......... 12 Obituaries ...............5 Police Beat ..............5 State .....................14 Viewpoint ............8-9OUR TOWN: Calendar ................14 Classifieds ..........6-13 Religion News ......1-5NEWS WIRE: Comics/Puzzles .........7-9 Nation ....................10 Stocks ...................4-5 TV Listings ................6 Weather ...................2World .....................2SPORTS: Lotto .......................2

PAGE 2

Page 2 E/N/C www.yoursun.com The Sun / Friday, March 2, 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 $3.00 Unclaimed 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 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. 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.LOCAL/REGIONAL NEWS A Punta Gorda man was arrested Tuesday in connection with a burglary and battery incident from October, the Charlotte County Sheriffs Of“ce reported. A female victim told investigators she went with a male friend to pick up another friend, Dustin Roth, also known as Dog,Ž from Deans South of the Border in Punta Gorda. DogŽ began calling her friend names, so she immediately kicked him out of the vehicle and the two returned to her home. A while later, DogŽ showed up with another man and accused her of stealing his wallet. He pushed through the locked front door and ran toward the back of the residence where her friend was, grabbing him by the neck and yelling Give me my sh„! Where my sh„ at?Ž The female grabbed her baby and ran into the front yard to get help, followed by DogŽ and the unknown male. Just then, the females boyfriend and his 65-yearold father pulled up in their work truck. Her boyfriend yelled at the two men to get off his property, and was allegedly attacked by the unknown male. His father attempted to intervene, and the suspect struck him in the face, causing him to fall to the ground and hit his head, according to an arrest af“davit. The two men then left in a white Dodge pickup. When deputies arrived, the older man was bleeding profusely from his head, and EMS was called to respond. He told investigators he did not remember much after being struck. The mans son identi“ed DogŽ as Dustin Roth from a photographic lineup, and he was arrested on Oct. 15 and charged with burglary with assault or battery. On Oct. 19, CCSO Public Information Of“cer Katie Heck received an anonymous tip from a subject at a gas station, the af“davit stated. The person stated they had information regarding a home invasion robberyŽ that took place several days prior, and the subject CCSO was seeking was Eli Smith. Heck noti“ed the detective on the case, who was able to identify a possible suspect, Elijah A. Smith, 36, of the 400 block of Glenholm Avenue in Punta Gorda. The victims father picked Smith out of the photographic lineup, and Smith was charged with battery, burglary with assault or battery, and battery on a person 65 years of age or older. He was located Tuesday and transported to the Charlotte County Jail, where his bond was $55,000.Email: aeasker@sun-herald.com Punta Gorda man arrested for October burglary, battery incidentBy ANNE EASKERSTAFF WRITER SMITH SARASOTA „ Early voting for the March 20 election begins March 10, according to the supervisor of elections. Supervisor of Elections Ron Turner announced that early voting will begin on March 10 and run through March 17. During the early voting period, voters can cast their votes from 8:30 a.m. to 4:30 p.m. daily at any of the three supervisor of elections of“ces. The March 20 election includes the countywide school tax ad valorem millage election, which is open to all voters. It also includes another race for the North Port area, the Holiday Park Park & Recreation District Election „ open to residents of Holiday Park that buttresses North Port. Longboat Key is holding a general election this month as well. The Holiday Park election is open to registered voters of Precincts 341. The Longboat Key election is open to registered voters of Precinct 201, according to the supervisor of elections. Voting for the March 20 election can be done at any of the three supervisor of elections of“ces in North Port at Biscayne Plaza, 13640 Tamiami Trail, Venice, at the R.L. Anderson Administration Building, 4000 Tamiami Trail South, Sarasota at the Sarasota County Terrace Building, 2001 Adams Lane, or at the Longboat Key Town Hall, 501 Bay Isles Road. Those planning to vote are required by Florida law to present a photo and signature ID prior to voting. According to the supervisor of elections, any voter who appears at a polling location without the proper identi“cation will be allowed to vote a provisional ballot. For more information or voters who have questions can call the supervisor of elections of“ce at 941-861-8619 or visit www.sarasotavotes. com.Email: aherrera@sun-herald.comEarly voting begins March 10 By ALEXANDRA HERRERA STAFF WRITER SARASOTA COUNTYPUNTA GORDA „ Chase bank plans to cash in on the site of a former gas station and convenience store located on Tamiami Trail. Punta Gordas Planning Commission recommended the approval of a special exception request this week to allow a drivethrough facility at a proposed Chase branch, slated to be located at 911 Tamiami Trail. While development plans have yet to be received, the board moved unanimously to OK conceptual designs „ with a couple of staff recommendations „ for the bank and its ATM drive-through. The site on Tamiami Trail, which has been vacant since Hurricane Charley, is considered by many the gateway to downtown Punta Gorda,Ž said Robert Berntsson, attorney at Big W Law and agent for the property owner, Eastern Oil Company, Inc. The facility, according to the application, will be about 3,500 square feet and produce less traf“c than the gas station previously generated. Once designs are “rmed up, the development plans and special exception for the drive-through will need ultimate approval from the City Council.Email: jscholles@sun-herald.com Punta Gorda Planning Commission OKs plans for Chase bankBy JONATHAN SCHOLLESSTAFF WRITER 863-494-3925ADNO=50531496MARCH into Savings! 40% OFF All CLEARANCE Merchandise.ALL SALES FINAL.IN-STORE ONLY,TAKE AN ADDITIONALIn-Store & OnlineENTIRE STOCK OF REGULAR PRICED* MERCHANDISEIncluding SPORTSWEAR, DRESSES, SWIMWEAR, ACCESSORIES & PETITES!25% 40% OFF SATURDAY March 3 SUNDAY March 4 FRIDAY March 2€€ No purchase necessary. One winner at each Anthonys location.$100 ONE DAY SHOPPING SPREEDrop in to win a Shopping Spree!DISCOVER THE ANTHONYS WOMAN IN YOU. 3 DAYS ONLY, TAKE*Valid 3/2/18 3/4/18 only. Excludes only IBKUL and Spanx. Cannot be combined with any other discount. Selection may vary by store. No adjustments made on previously purchased merchandise. A clearance item is one that has been reduced at least twice. MON … FRI 10:00-7:00 € SAT 10:00-6:00 € SUN 11:00-5:00 Punta Gorda (in Cross Trail Center) € 941-505-2177 Fort Myers (at College Parkway Center) € 239-275-3111 Nokomis/Venice € 941-488-7643FIND & FOLLOW US: SHOP OUR ONLINE STORE: anthonys”a.com 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

PAGE 3

The Sun /Friday, March 2, 2018 www.yoursun.com E/N/C Page 3 Honda adno=50531286

PAGE 4

Page 4 E/N/C www.yoursun.com The Sun / Friday, March 2, 2018 Charlotte and Sarasota counties are still up to “ve degrees above normal. Lows in the 50s, which are supposed to be the standard, are back in play the next few days. Finally a change from what weve been seeing,Ž said Larry Kelly, a meteorologist with the National Weather Service. It looks like Friday into Saturday we have a cold front that will work through the area.Ž Weather Underground data shows the last time the airport had a high below 82 was the ”uky foggy day of Feb. 5, and theres never been a streak like that this time of year. Not even close. A local Fox af“liate did uncover a previous 13-day stretch of 80 or above. From Feb. 20 through Feb. 24, there were at least three days with highs of 88 or 89 when it should have been 75. The lows had even wider margins from the average at times. The Feb. 20 low: 70. The norm: 53. In the week ending Feb. 23, the average high was 86.6 degrees at the airport, according to the regional climate center. And thats close to the 87.5 average high for the current entire two-year period, the hottest on record, which includes the brutal July and August temperatures. SarasotaBradenton International Airports 90 degrees on Feb. 20 was the hottest February day ever there, Accuweather data shows. Recent years have seen higher and higher temperatures in these early months, and in 2018, its been earlier than ever, said Paul Pastelok, senior meteorologist at Accuweather. Last year, it was towards the end of the (February) when we saw upper 80s,Ž Pastelok said. The fronts havent been reaching Florida this year like in the past. Weve only had three big low-pressure systems during this season and they were relatively short,Ž Pastelok said. Since Jan. 30, only about a half-inch of precipitation has been recorded at the Punta Gorda and Sarasota airports, and the dry conditions have been a factor in the record temperatures, he said. Were not getting any of the rain,Ž said Paul Close, meteorologist at the National Weather Service. Like with the lack of wet weather, highpressure systems have been playing a role in the minimal cloud cover. That means solar radiation is better able to heat up the earths surface, and resulted in a February with perfect beach-going weather. It was a much stronger area of high pressure than we expect to see this time of year, and combine that with the fact that we havent had any cold fronts come through (February) or any rain and you see why its been so hot,Ž said Andrew McKaughan, meteorologist with the National Weather Service. The year didnt start off that way. More than a halfdozen days featured temperatures in the 30s in January, according to Weather Underground, with several pendulum swings that month, indicative of global warming patterns. For example, an almost 20 degrees below normal of 30 on Jan. 18 and then 10 degrees below usual on Jan. 19 were followed by 10to 15-degree above typical highs on Jan. 21 and 22 reaching the mid-80s. We were worried for a bit when it got down to freezing,Ž seasonal resident Ella Murphy told a reporter in North Port, but now were really glad we chose to stay down.Ž The pattern of just more of the hot, dry weather we are seeing nowŽ is likely to continue in the coming months, Close said. The National Oceanic and Atmospheric Administration is calling for an above average chance of above-average temperatures between now and the start of the rainy season in June. NOAA is also calling for an above average chance for below average rain for that same time period. Other questions are what the impact might be for hurricane season, coming off the most destructive year ever for tropical weather in 2017. The season of“cially starts June 1. Weve been seeing earlier starts to the season, so I would expect that to continue,Ž Pastelok said. Because of the longer timeline, we might still see a signi“cant number of storms but nowhere near as extreme as last year.Ž The hot dryness now could indicate a rough allergy season for people prone to hay fever or allergic asthma. Pastelok cautions those with dry season allergies to take necessary precautions such as staying inside or closing windows on particularly hot days. The recent heat wave is an example of climate change impacts, according to scientist and planner Jim Beever at the Southwest Florida Regional Planning Council. Beever said Februarys weather is one indicator in a set of events that make up longer-term trends. Models already have been calling for a heat up due to global warming, but this is worse than expected. This is a little bit hotter than some models had predicted,Ž said Beever, who helped put together a climate change vulnerability study for Southwest Florida. One month is not enough to make predictions; thats a more long-term time frame. But all data collection and the models its based on definitely indicate warming is going to continue in Southwest Florida.Ž The Sun reported in November that Punta Gorda is expected to see the biggest increase among cities in the nation when it comes to Danger Days,Ž according to a study by nonprofit organization Climate Central and other meteorologists. Those are days when the heat index is 105 or greater, a potentially deadly combination of global warming, temperature and unbearable humidity. Records kept at Punta Gorda Airport currently show about 35 days like that annually, compared to 25 about 10 years ago. In just over three decades, Punta Gorda is projected to have an additional 132 days reaching that point, totaling nearly a half-year. The high humidity makes the bodys natural cooling system less efficient, which means a greater risk for heat exhaustion and heat stroke. According to the National Weather Service, heat is the No. 1 weather-related killer in the United States, causing more deaths than tornadoes, floods or hurricanes. While heat index is technically a measure which only relates to humans, rising temperature and humidity could also have detrimental effects on other sectors, such as agriculture, the power grid and tourism, and lead to a build up of dangerous levels of air pollutants. News-Press writer Chad Gillis contributed to this report.HEATFROM PAGE 1 PHOTO ILLUSTRATIONIf its this hot now, what will this record heat lead to as the warmer months approach? Top 10 cities projected to see biggest increase inHeatIndex days above 105 by 2050Rank City More days 1 Punta Gorda 132 2 Fort Myers 131 3 Miami 128 4 Vero Beach 121 5 Port St. Lucie 121 6 Naples 121 7 Lakeland 120 8 Tampa 119 9 Ocala 112 10 Sarasota 112 „ Source: Climate Central the dry, breezy months between November and May. Cold fronts from the mainland United States often bring rain during the winter and spring, but those fronts have been warded off by a ridge of high pressure thats sitting over Bermuda and controlling weather in the Atlantic Ocean and Gulf of Mexico. Record temperatures were posted for Charlotte and Sarasota counties and the surrounding area for much of February. Were going to stay basically like we have been,Ž said Rodney Wynn, a meteorologist with the National Weather Service in Ruskin. Signi“cant rain isnt anywhere in the extended forecast. Were going to continue to stay rain free,Ž Wynn said. Warm, dry conditions are expected to be common over the next three months. The National Oceanic and Atmos pheric Administration is calling for an above average chance of above-average temperatures and an above-average chance for less-than-average rain for Southwest Florida between now and June 1. Charlotte, Sarasota and DeSoto ranked between 400 and 449 this week on the Forestry Services Keetch Byram Drought Index, which goes from zero for saturated conditions to 750 when the landscape is crispy. Lee sits at 450-499 while Collier comes in between 550 and 599, the highest in the state, along with Dade. Were just going to creep higher and higher on that index until the rainy season kicks in,Ž Ryals said. So thats usually from late May to June, maybe Memorial Day. Once nature kicks in in May, thats when we get super busy.Ž Sun Regional Editor Phil Fernandez contributed to this report.WILDFIREFROM PAGE 1 PHOTO COURTESY OF VENICE FIRE DEPARTMENTHigh winds caused what was relatively a small re to develop into a large blaze quickly in the Pinebrook South subdivision in 2017. Last year featured one of the worst brush re seasons in recent times in Florida. Ocials hope the unusual hot and dry weather wont lead to a repeat in 2018.SUN PHOTO BY STEVE REILLYAlfred Von Halle, a winter visitor, helps douse a quarter-acre brush re on Elm Street this week in Englewood. In the background is Lt. Chris Davis of the Englewood Area Fire Control District. of Corrections Of“ce of the Inspector General he made Tinney leave the dormitory and told him to report what happened. He said he could not believe he was put in a spot like that, and told Tinney he needed to go see the captain and explain to him what happened.Ž He said Tinney walked out the door like the of“cer had done him dirty.Ž In an interview with the investigator, Tinney said he was upset about some personal problems and got into an argument with inmate Green. In the cell, he got into the inmates face and pulled some things off the wall. Green made some unknown kind of movement,Ž which is when Tinney struck him twice with an open hand. He told the other of“cer not to worry about a report and that he was going to handle it. However, he did not write a report because he thought if the captain could not see his actions on video, no one else could. He said thought he could get away with it, according to the af“davit. Tinney was arrested by the Lee County Sheriffs Of“ce on an out-ofcounty warrant at his home in Lehigh Acres before being transported to the Charlotte County Jail. He was released Thursday after posting a $3,000 bond. The Florida Department of Corrections con“rmed Thursday Tinney is no longer employed with the department. Email: aeasker@sun-herald.com BATTERYFROM PAGE 1 None of those accidents resulted in fatalities. What worries Guzik is a potential accident involving the school buses that travel along the Avenue of the Americas between Lemon Bay High School on Placida Road and L.A. Ainger Middle School on Cougar Way in Rotonda West. School buses will line up seven or eight deep to get (across the intersection),Ž he said. If (an accident) happens, thats not going to be good. Eventually, its going to happen.Ž Guzik suspects many of the accidents occur when two motorists are trying to turn left off of Winchester South onto Fruitland or the Avenue of the Americas at the same time. Two motorists in the turn lanes will block each others view. Guzik said he is not comfortable crossing the four lanes onto Winchester South. I feel safer hanging a right and then doing a U-turn,Ž he said. On Facebook, Guzik hears from many people who say the traf“c signal isnt needed at the intersection, that everyone needs to know how to drive.Ž Until all motorists do learn to drive safely through the intersection, Gusik said, Use caution. Be patient.ŽEmail: reilly@sun-herald.comTRAFFICFROM PAGE 1 SUN PHOTO BY STEVE REILLYA passenger riding in a senior center bus had to be taken to Englewood Community Hospital on Tuesday after a crash on Winchester Boulevard where it intersects Avenue of the Americas and Fruitland Avenue. Charlotte County plans to put a trac signal at the intersection.FROM PAGE ONE

PAGE 5

The Sun /Friday, March 2, 2018 www.yoursun.com E/N/C Page 5 LOCAL/REGIONAL NEWSThe Charlotte County Sheriffs Office reported the following arrests: € Joseph Charles Gentry II, 22, 27100 block of Ann Arbor Ave., Punta Gorda. Charge: violation of probation. Bond: none. € William Francis Mulconnery, 76, 29000 block of Wood Duck Drive, Punta Gorda. Charge: battery on a person 65 years or older. Bond: $5,000. € Nicole Rachael Young, 27, 100 block of Dow Road, Port Charlotte. Charges: violation of condition of pretrial release and three counts of off bond/forfeiture/revocations. Bond: $12,000. € Donna Lynn Carter, 51, homeless of Port Charlotte. Charges: underlying charge and failure of defendant on bail to appear on misdemeanor. Bond: $2,000. € Debra Stickles Van, 62, 14200 block of Silver Lakes Circle, Port Charlotte. Charge: DUI with damage to property or person. Bond: $2,500. € Robert Allen Bryner, 35, 4100 block of Conway Blvd., Port Charlotte. Charge: violate domestic violence injunction. Bond: none. € John James Metz, 23, 8700 block of Gaillard Ave., North Port. Charge: violation of probation. Bond: none. € Ernesto Lopez Salinas Jr., 26, 4200 block of Houston Lane, North Port. Charges: possession of not more than 20 grams of marijuana, possession of a controlled substance without a prescription and possession of drug paraphernalia. Bond: $10,000. € Kalesha Denette Bailey, 37, 8300 block of Roosevelt St., Englewood. Charges: felony battery and violation of probation. Bond: $6,000. € Tiesha Brianne Fisher, 32, 9300 block of Tacoma Ave., Englewood. Charge: out of county warrant. Bond: $570. € Jason Earon Williams, 36, 3300 block of Placida Road, Englewood. Charges: resisting an officer without violence, failure to register motor vehicle, possession of a controlled substance without a prescription, possession of drug paraphernalia and driving while license suspended second offense. Bond: $16,000. € Fernando Bernard Ortigoza, 46, 1800 block of Riverside Drive, Englewood. Charges: violation of probation and willfully defraud or attempt to defraud urine drug test. Bond: none. € Trenton Bailey Hingson, 16, 16300 block of Maya Circle, Punta Gorda. Charges: burglary of an unoccupied dwelling unarmed and grand theft of property more than $300 but less than $5,000. Bond: none (home detention). € James Pasquale Belmonte, 51, 9200 block of Strasse Blvd., Punta Gorda. Charge: violation of condition of pretrial release for domestic violence and two counts off bond/ forfeiture/revocations. Bond: $4,000. € Jasmine Star Breton, 23, 1500 block of Sheehan Blvd., Port Charlotte. Charge: convicted felon fails to register. Bond: $2,500. € Shianne Noelle Muncey, 23, 21100 block of Higgs St., Port Charlotte. Charges: possession of a controlled substance without a prescription, possession of drug paraphernalia and possession of not more than 20 grams of marijuana. Bond: $10,000. € Jules Son Pierre, 35, 23400 block of Avacado Ave., Port Charlotte. Charge: DUI. Bond: $4,000. € Jodi Ann Garon, 46, 9700 block of Gulfstream Blvd., Englewood. Charges: aggravated assault with a deadly weapon without intent to kill and discharging a firearm in public. Bond: $15,000. The Punta Gorda Police Department reported the following arrests: € Rochelly Marie Rosario, 18, 21900 block of Catherine Ave., Port Charlotte. Charge: affrays. Bond: $500. € Joshua Whitehead, 27, of New Port Richey. Charges: possession of not more than 20 grams of marijuana and possession of drug paraphernalia. Bond: $5,000. The Sarasota County Sheriffs Office reported the following arrests: € Brittany Kaiser, 29, 6000 block of Ceres St., Englewood. Charge: Charlotte County issued warrant for contempt of court (original charge: possession or use of drug paraphernalia). Bond: $5,000. € Dustin Nagy, 33, 500 block of Center Road, Venice. Charges: disorderly intoxication causing a public disturbance, loitering and resisting an officer without violence. Bond: $1,740. € Rachel Pierson, 28, 15400 block of Gregus Ave., Port Charlotte. Charge: probation violation (original charge: possession of a controlled substance without a prescription). Bond: none. € James Runge, 52, 400 block of NW Chamber St., Port Charlotte. Charges: loitering, resisting an officer without violence and trespassing. Bond: $2,120. € Timothy Smith, 42, 1400 block of Fundy Road, Venice. Charge: contempt of court (original charge: solicitation on right of way). Bond: $5,000. The North Port Police Department reported the following arrests: € Jeffrey Arthur, 23, 20900 block of Kearney Ave., Port Charlotte. Charges: possession of marijuana and possession of cocaine with the intent to sell, manufacture or deliver. Bond: $9,000. € Mary Wilson, 48, 2800 block of Yuma Ave., North Port. Charges: possession of a controlled substance without a prescription and DUI and property damage. Bond: $2,000. The Venice Police Department reported the following arrest: € Daniel Dinka, 21, 1300 block of Pinebrook Way, Venice. Charges: possession of marijuana, possession of a controlled substance without a prescription and possession or use of narcotics equipment. Bond: $62,500. „ 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. ENGLEWOOD „ After spending thousands on an engineering plan for $1.84 million in lighting, sidewalks and parking along Gulf Boulevard on Manasota Key, one Charlotte County advisory board nearly nixed a portion of the project. This week, the advisory board for the Manasota Key Street and Drainage Municipal Services Taxing Unit deadlocked in a 2-2 vote (with member Joan Dunham-Card absent) to delete sidewalks from the plan, which is about 90 percent designed. The volunteer advisory board already authorized Charlotte County staff to spend $230,000 on the design and some parking issues along Gulf Boulevard. This weeks tie vote means plans for a meandering sidewalk, estimated to cost about $420,000, will move forward. The plan also includes installing 71 seafoam green, decorative posts with LED, turtlefriendly lights along Gulf Boulevard at an estimated cost of $650,000. During the standingroom-only meeting at the Englewood Charlotte Library, several Manasota Key residents told the board theyve never been notified about the plan. Members balked, saying a master plan has been in place for years, the board discussed sidewalks, lighting and landscaping since 2014, news articles have been written and a survey was sent last year to all 2,006 Manasota Key homeowners. About 70 percent surveyed responded saying they wanted sidewalks and lighting for safety to improve the boulevard. Based on the survey results, the board removed landscaping from the plan with the understanding that existing trees, flowers and shrubbery illegally planted in the countys right of way would be removed during the sidewalk installation project. The county doesnt plan to take anyones property. However, at Tuesdays meeting, the majority of the residents told the board that sidewalks wont keep visitors from walking and riding in the road. You (board members) are taking away from residents to support people who dont live here,Ž said resident Donnie Green. The sidewalks will go right up to the front door. You are distorting property for what we consider progress. Please listen to the people. They dont want these sidewalks.Ž Instead of the sidewalks, some residents asked for more immediate fixes including lighted crosswalks, and better signs for walkers and bike riders. Some suggested the 25 mph speed limit should be lowered to 15 mph to reduce risks for pedestrians. Board member Francisco Carlin asked county staff the costs to uproot drainage for 17 slopes in the plan. He estimated it could cost $50,000 for each one, which will drive up the costs of the project. We have asked numerous times for an estimate and havent received any updates,Ž Carlin said. Board Chair Lorraine Johannessen said she favored completing the plan, even if the board wanted to make future changes. Many residents also complained Charlotte County Sheriffs deputies arent visible in the Manasota Key neighborhood, and suggested they write tickets to reduce speeding along the boulevard. The board wanted to address the issue, but was told by county staff thats not the role of the taxing units advisory board. It was suggested the residents individually call the sheriffs office and request more patrols. Members also heard the results of a traffic and speed study done by collecting data from the 25-mile-per-hour electric sign along Gulf Boulevard. It counted 2,803 violations in from October to November 2017. Any motorist exceeding the 25 mph speed limit was counted as a violation. From Dec. 31, 2017, to Feb. 1, 2018, the study showed 2,669 speed violations. Thats a lot of violations,Ž said member B.J. Galberaith. Its concerning. We need more done for the safety of our residents.ŽEmail: eallen@sun-herald.com Manasota Key board still stuck on sidewalksBy ELAINE ALLEN-EMRICH COMMUNITY NEWS EDITOR CHARLOTTE Ruth Thevenet MillerRuth Thevenet Miller, 92, passed away on Tuesday, Feb. 27, 2018, at her home in Punta Gorda, Florida, following a courageous battle with cancer. Ruth was born on April 19, 1925, to Arthur and Eleanor Thevenet in Newark, New Jersey. She spent most of her formative years in Millburn, New Jersey. Ruth graduated from Elmira College in 1947 where she met her husband, Arthur. They married on Aug. 14, 1948, and following Arthurs completion of his dental degree, they resided in Elmira, New York. Once their four daughters were off to school, Ruth returned to Elmira College to obtain her Masters degree and was a faculty associate at Elmira College. She was an English teacher for 20 years in the Elmira City School district. Ruth served on the Elmira Charter Commission, was a member of the Elmira Junior League, the Elmira Country Club and volunteered at Neighborhood House in Elmira. She mentored ELL students for many years at Port Charlotte Middle School. Ruth was a member of Christs United Methodist Church in Elmira, New York. Ruth was also a 20-year member of the New Floridians and a member of the Port Charlotte United Methodist Church in Port Charlotte, Florida, and Bluff Point United Methodist Church in Penn Yan. Ruth was a wonderfully energetic mother, serving as Brownie/Girl Scout leader, holding impromptu picnics in the backyard and neighborhood competitions for the kids at Seneca Lake. She was a friend to many and cherished each and every one of those friendships which served to enrich her outgoing personality. She was a devoted and tolerant wife, camping trips lasting all summer, helping to build their cottage on Keuka Lake, putting up with numerous dogs (most named Skipper) and becoming a good golfer and square dancer. Ruth loved to entertain, play bridge and participate in her book club. Any event hosted at her house was sure to be accompanied by perfectly prepared food and plenty of it. Ruth is survived by her loving husband of 69 years, Arthur; and their four daughters, Virginia Miller Andrews (Douglas), Constance Miller Bull, Jeanne Miller Marquez and Patricia Miller Philllips (Theodore); seven grandchildren; and four great-grandchildren. Ruth was preceded in death by her parents, Arthur and Eleanor; and her two sisters, Virginia Thevenet (her twin), and Eleanor Gingrich. A memorial service will be held at 2 p.m. on Monday, March 5, 2018, at Port Charlotte United Methodist Church, 21075 Quesada Ave., Port Charlotte. In lieu of ”owers, contributions in her name can be made to the charity of your choice.Lila Colleen MooreLila Colleen Moore, 82, Anderson, passed away at 9:58 p.m. on Tuesday, February 27, 2018, at Bethany Pointe Health Campus in Anderson. She was born in Marion on May 23, 1935, and was the daughter of the late Lester and Marguerite (Brubaker) Ruggles, Sr.. On November 1, 1952, Lila married Ray J. TobyŽ Moore, and they shared over 61 years together before his passing on May 18, 2014. A graduate of Marion High School, Lila worked in production control at Delco Remy and retired in 1987 after 32 years of service. After retirement, she enjoyed wintering in Punta Gorda, Florida. Some of her favorite hobbies included crafting, quilting, bowling, camping, and “shing. Her greatest memories were the times she spent with her family and friends. She was a member of Church of the Brethren in Marion. Survivors include her children, Sharon Renee (Jeff) Fike, Port Charlotte, Florida, Greg (Cheryl) Moore, Nineveh, and Margie (Randy) DeHart, Columbia City; brother, James R. (Susan) Ruggles, Gold Canyon, Arizona; four grandchildren, Israel Carr, Heather Moore, Wesley Herche, and Jon Moore; ten greatgrandchildren; several nieces and nephews; and sister-in-law, Ruth Sheppard, Gas City. Also preceding her in death were two brothers, Lester Ruggles, Jr., and Billie Vern Ruggles, and her sister, Connie Shaw. The family will receive visitors from 11 a.m. to 1 p.m. with Lilas funeral service beginning at 1 p.m. on Monday, March 5, 2018, at Needham-StoreyWampner Funeral Service, Storey Chapel, 400 E. Main St., Gas City, IN. Pastor Allen Kahler, from Bethel UCC in Beloit, Ohio, will be of“ciating. Burial will follow at Estates of Serenity. Online condolences may be made at www. nswcares.com.Matthew Conarro VoigtMatthew Conarro Voigt, 67, of Rotonda West, Florida, died peacefully Saturday, Feb. 17, 2018. He was born July 26, 1950, in Jamestown, New York to Robert Rockwood and Eleanor Walker Conarro Voigt. Matt was a lifelong Warren resident until moving to Rotonda West and a 1968 graduate of Warren Area High School. He swam on the “rst high school team in 1967 and lettered his three years on the golf team where he became a state “nalist. After high school, Matt studied at St. Bonaventure University and Jamestown Community College. Following his return to Warren he spent several years as a salesman for Logan Mens Wear, worked for Whirley Industries Inc. in sales, co-owner of Pantaloon Saloon, Great Expectations and owner of Snuffys Caf. He was a life member of the Elks Lodge, a member of the Conewango Valley Country Club, Rotonda West Country Club, VFW and Legion. He was always smiling and always willing to help others. He loved golf, swimming, boating on the Gulf, music and spending time with family and friends. Matt will be lovingly remembered by those he left behind, for his devotion to his wife, children, family, for his amazing big heart, his infectious smile and his great respect for his country. Matthew is survived by his wife, Linda Lee Voigt; his two children, Heidi Walker Stacy (Jason) of Beaver, Pennsylvania, and Hallie Voigt Rossi (Matthew) of Arvada, Colorodo; two stepdaughters, Tracy Van Steen (Shawn) of Garner, North Carolina, and Amy Forbes of Garner, North Carolina; his beloved grandchildren, Addison and Ford Stacy, Ryan and Mia Rossi, Evan and Landon Van Steen and Louis and Morgan Forbes, to whom he was affectionately known as Papa Puck; uncle and aunt, Hal and Mary Conarro; along with several cousins; nieces; and many, many, good and faithful friends. Friends may visit from 3 p.m. to 7 p.m. on Tuesday March 6, 2018, at the Hills Golf and Country Club, 100 Rotonda Circle, Rotonda West, for a celebration of life. A Funeral Service will be held at a later date at the First Presbyterian Church, 300 Market St., Warren, Pennsylvania, and will be announced in the Warren Times Observer. Those wishing to place memorials may do so through the Wounded Warrior Project, P.O. Box 758517, Topeka, KS 66675.ENGLEWOODThere were no deaths reported in Englewood Thursday. NORTH PORTThere were no deaths reported in North Port Thursday. DESOTOThere were no deaths reported in DeSoto Thursday. OBITUARIES Honor your passed loved ones anytime with a personalized memorial tribute. Call (941) 206-1028 for rates. Memorials in the Sun 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.

PAGE 6

Page 6 E/N/C www.yoursun.com The Sun / Friday, March 2, 2018 FROM PAGE ONEFlorida Power & Light announced Thursday it opened four more solar power plants, bringing its total to 14, which includes locations in Charlotte and DeSoto counties. FPL is in the midst of one of the largest solar expansions ever in the U.S. with more than 3.5 million solar panels added in the last two years alone,Ž stated a press release from the company. DeSoto County has become a community that boasts more solar panels than residents,Ž according to FPL. And with three on-line so far, DeSoto County has more FPL solar power plants than any other county in Florida. The latest site in DeSoto to come on-line, Wild”ower Solar Energy Center, began pumping clean, renewable energy into the grid Dec. 31. Two other sites in DeSoto County are the FPL Citrus Solar Center and FPL Next Generation Solar Energy Center. The Citrus site in DeSoto was built in 2016. FPL announced last month that it unveiled new battery storage there that is believed to be the “rst in the countryŽ to fully integrate the technology to increase overall energy output to the electric grid. DeSotos Next Generation center was the largest of its kind in the nation when it opened in 2009,Ž according to FPL. It was also the “rst solar energy center in Florida. FPLs solar power plant in Charlotte County helps to power the new Babcock Ranch solar town. When the sun goes down and the solar plant is not generating power, the community has said it will pull electricity off the grid from the closest FPL natural gas power plant. The latest FPL solar plant sites to come on-line Thursday are located in Brevard County, Indian River County, St. Lucie County and Hendry County. According to FPLs CEO Eric Silagy, the company is committed to advancing affordable, clean energy. We are building some of the lowest cost, universal solar ever in the country, which keeps costs down for our customers,Ž said Silagy in FPLs release.Email: Apraegitzer@sun-herald.comFlorida Power & Light opens more solar power plantsBy ANDREA PRAEGITZERSTAFF WRITER SUN FILE PHOTO BY TOM ONEILLFPL employee Nicholas Stewart at the FPL Wildower Solar Energy Center in Arcadia in January. The site covers 721 acres and produces 74.5 megawatts of electricity.Art intake The North Port Art Center accepts art for its Style-ish 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.Ukrainian FoodSt. Andrews Ukrainian Religious and Cultural Center is offering Ukrainian Food for Take Out from 10 a.m.-6 p.m. every Friday. Among the offerings are pierogi with potato and cheese with sauerkraut for $6. Proceeds help the center. It is located at 4100 S. Biscayne Blvd., North Port. For more information or to place orders, call 941-786-5256.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. today March 2 at various locations in the Rotonda and Englewood area. The Auxiliary members will be at Stefano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.USO Show plannedAs a bene“t for the many local charities it supports, including the Veterans Village, the GFWC Punta Gorda Womans Club will present a USO show and 40s style dinner at 5:30 p.m. on Saturday, March 3, at the Historic Punta Gorda Womans Club Building, 118 Sullivan St. The night will include appetizers, dinner, wine and beer, live and silent auctions, dancing and will be capped off by a USO-like show. Tickets are $45 and can be purchased by calling 612-418-2075.Chair-ity auctionThe Charlotte County Relay for Life, Grand Club Team, will host its seventh chair-ityŽ auction from 11:30 a.m. to 2: 30 p.m. on Saturday, March 3, and Visanis Restaurant, 2400 Kings Highway, Port Charlotte. Live auction of chairs painted by artists honoring cancer survivors, caregivers or as tribute to those who have lost their battle with cancer. Tickets are $30 and include lunch. For more information, call 941639-2643 or 941-380-0877.PCHS band yard salePort Charlotte High School Band will be hosting a community yard sale from 7 a.m. to 2 p.m. on Saturday, March 3, in the rear parking lot of the Port Charlotte High School, 18200 Cochran Blvd. Call 941-286-3722 to reserve your booth or donate items to be sold. One hundred percent of the proceeds go to PCHS Band.Harmony ShowcaseThe Suncoast Statesmen will present Harmony Showcase 2018 at 7 p.m. today March 2 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. COMMUNITY NEWS BRIEFSwas the presence of four bridges in the current state roads mentioned in the discussions. But Lewis said Wednesday the state has removed from the discussions two of the most problematic bridges, which helped bring the negotiations closer to fruition. In late January, Spencer Anderson, interim public works director and county engineer for Sarasota County, indicated the focus of the negotiations had shifted to determining how to achieve equity in the swap, ensuring both the county and the state come out fairly even in the deal. Sarasota County has been trying for over two decades to “nd the money to upgrade River Road, which serves as a major evacuation route for Englewood, the Cape Haze Peninsula, Boca Grande and part of North Port. Current estimates for all the improvements needed to upgrade the road, which ”oods during heavy rain events, are around $90 million. Sarasota County has invested about $52 million in the road over the years. The arrival of the Atlanta Braves to a new spring training facility in West Villages in 2020, along with the continued growth of that master planned community will only bring additional traf“c to the road. This is the closest weve ever been to a resolution,Ž Hines said, with tempered optimism. Email: jondaltonwr@gmail.comDEALFROM PAGE 1 Adult Diapers May No Longer Be Needed Thanks To Amazing New PillRobert Ward, Associated Health Press AHP Š Adult diaper sales are expected to plummet as results from a clinical trial on a new, patented bladder control pill have finally been released. Sold under the brand name UriVarx’ the new pill contains key ingredients that keeps the bladder from releasing voluntarily, which reduces accidents and frequent bathroom trips. Perhaps more impressive, it also targets the tiny muscles around the bladder, which helps the bladder to create a tighter seal. This would explain why the average UriVarx’ user in clinical trials experiences a 66% reduction in urinary incontinence symptoms, such as day and night leaking and sudden urges to urinate.NEW DISCOVERY IN BLADDER CONTROLUntil now, doctors believed it was impossible to strengthen the muscles that control the bladder. They are amazed to see that it can now be done with the non-prescription UriVarx’ pill. As you get older, and the involuntary muscles around your bladder weaken, you lose urinary control. With your bladder wall unable to properly seal, you constantly leak and feel pressure to urinateŽ explains Dr. Bassam Damaj of Innovus Pharmaceuticals.  UriVarx’ targets the bladder muscles and help restores vital kidney health, reducing urgency and frequency. It also helps you hold itŽ for hours so you never have to worry about embarrassing accidents ever again!ŽFREEDOM FROM SUDDEN URGES AND LEAKSSince hitting the market, sales for the patented UriVarx’ pill have soared and there are some very good reasons why. To begin with, the double blind large clinical studies published in the clinicaltrials.gov have been impressive. Participants taking UriVarx’ saw a stunning reduction in urinary frequency, which resulted in fewer bathroom trips both day and night. They also experienced a dramatic decrease in incontinence episodes, such as leaking and bed wetting. The active ingredients in UriVarx’ comes from a patented formula. It is both safe and healthy. There are also no known serious side effects in its history of use. Scientists believe that the ingredients target the muscles of the bladder to grow stronger. These muscles are responsible for keeping the bladder tightly sealed. They also help the bladder to completely empty, allowing bacteria to be flushed from the urinary tract. Research has shown that as you get older, certain hormonal changes in the body cause these muscles to shrink and become lose. This is what causes the bladder to be over active and the resulting urine accidents and why UriVarx’ seems to be so effective in the published clinical trials. EXCITING RESULTS FROM URIVARX USERSMany UriVarx’ users say their bladders have never been stronger. For the first time in years, they are confident and in complete control. Adult pads and diapers are no longer a big worry. After my third child, I couldnt control my bladder. I was running to the bathroom all the time! And once I hit my 60s it became so unpredictable I needed to wear adult pads every dayŽ explained Marie L.of Danbury, CT. I was embarrassed so before going to my doctor I decided to try UriVarx and Im so glad I did! The urgency is gone and I no longer feel like my bladder is about to explode. I can also hold itŽ when I need to so Im no longer living in constant fear of finding a bathroom.ŽIMPRESSIVE CLINICAL RESULTSThe exciting clinical results published on the government clinical website clinicaltrials.gov show that UriVarx’ can strengthen your bladder fast, significantly reducing the urine urgency and leaks. In a new double-blind, placebo-controlled clinical study, 142 men and women with bladder control issues were separated into two groups. The first group was given a placebo while the other received UriVarx’ The results were incredible. The participants who received UriVarx’ saw major improvements in leaking, pressure, and the urgency to go Š all without the usual side effects seen in prescription drugs! They also reported fewer trips to the bathroom both day and night. Overall, the UriVarx’ group experienced: €56% Reduction in Urge Incontinence €66% Reduction in Stress Incontinence €61% Reduction in Urgency €33% Reduction in Frequency €46% Reduction in Nighttime Bathroom Trips Additionally, at the end of clinical trial and after seeing the results, 84% of the participants taking UriVarx’ said it significantly improved their quality of life. The clinical findings are incredible, but people still wonder if it will really workŽ explains Dr. Bassam Damaj. Its normal to be skeptical, but weve seen thousands of UriVarx’ users get results exactly like the participants in the study. Its an amazing product.ŽHOW IT WORKSUriVarx’ is a pill thats taken just once daily. It does not require a prescription. The active ingredients are patented natural extracts. Research shows that as we get older, the muscles which surround the bladder weaken. This is caused by hormonal changes in the body that causes the muscles to atrophy and weaken. When they become too small and weak, they cannot seal your bladder shut, which causes leaking, accidents, among other incontinence symptoms. It also prevents your bladder from fully emptying, which can result in persistent bacterial infections and UTIs. UriVarx s ’ active ingredient targets the muscles around the bladder, making them stronger. Supporting ingredients in UriVarx’ support kidney function and overall urinary health. BLADDER PROBLEMS GONEWith daily use, UriVarx’ can restore strong bladder control and help users overcome leakage without the negative side effects or interactions associated with drugs. Leakage sufferers can now put an end to the uncontrollable urges, the embarrassing accidents, and enjoy an entirely new level of comfort and confidence.HOW TO GET URIVARX IN FloridaThis is the official release of UriVarx’ in Florida. As such, the company is offering a special discounted supply to anyone suffering from bladder issues who calls within the next 48 hours. A special hotline number and discounted pricing has been created for all Florida residents. Discounts will be available starting today at 6:00AM and will automatically be applied to all callers. Your Toll-Free Hotline number is 1-800-453-9177 and will only be open for the next 48 hours. Only a limited discounted supply of UriVarx’ is currently available in your region.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. CONSULT YOUR PHYSICIAN BEFORE TAKING THIS SUPPLEMENT. URIVARX IS NOT A DRUG. NEW PILL MAY REPLACE DIAPERS FOR BLADDER CONTROL: This new patented clinically proven pill solution is now available nationwide Clinical studies show new pill may be effective enough to replace adult diapers for bladder control; initial users show dramatic reduction in trips to the bathroom, embarrassing leaking, and nighttime urgency. adno=50531661Advertisement Advertisement Advertisement

PAGE 7

The Sun /Friday, March 2, 2018 www.yoursun.com E/N/C Page 7 MARCH MADNESS TRUCK MONTH OVER 200 PRE-OWNED TRUCKS READY FOR SAVINGS ALL NEW 2018 EXPEDITION ALL NEW 2018 ECOSPORT $ 49,888 $ 18,988 SALE PRICE SALE PRICEMSRP $54,375 MSRP $20,990 STOCK#18T167 VISIT US ONLINE: LARGEST USED CAR & TRUCK DEPARTMENT IN SW FLORIDAHighway 70 ArcadiaAll stores available at one convenient location1-800-880-3099Hours:Mon Fri 8am 7pm Saturday 8am 5pm Sunday ClosedVisit us 24/7 on the web atwww.DesotoAutomall.com*Must “nance w/Ford Credit. ** Trade Assistance. Must Have Trade From 1995 to Pr esent. ***Trade Must Be a Competitor Make, Model. Indicates pricing including rebate offers.* INCLUDES ALL MANUFACTURER REBATES NEW 2018 F150 CREW CAB XLT $ 32,888 SALE PRICEMSRP $41,715 STOCK#18T181 NEW 2017 RAM 1500 CREW CAB $ 29,488 SALE PRICEMSRP $37,830 STOCK# 17DT467 NEW 2018 F250 4X4 CREW CAB 6.7 DIESEL $ 45,488 SALE PRICEMSRP $51,920 STOCK#17T498 NEW 2017 PACIFICA LX $ 26,888 SALE PRICEMSRP $30,385 STOCK#17CT187 NEW 2018 FORD ESCAPE $ 20,988 SALE PRICEMSRP $24,845 STOCK#18T138 NEW 2017 JEEP WRANGLER UNLIMITED $ 32,888 SALE PRICEMSRP $34,285 STOCK#17JT469adno=50531267 2 0 1 8 0 3 0 2 o t e n c 0 7 p d f 1 0 1 M a r 1 8 2 3 : 2 7 : 3 1

PAGE 8

Page 8 E/N/C www.yoursun.com The Sun / Friday, March 2, 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 IEWPOINTProhibit photos of mass shooters Children are being shot, killed Teachers need option to defend themselves Put a chip in powerful guns All shooters were on drugs Logically challenged, or playing the dunce Gun control will not workEditor: A thought on the most recent, unthinkable massacre. How sad to say, the most recent.Ž Who of us ever imagined not being happy when the bell ran signaling the end of the day? Whoever imagined less for our children? Who imagined the NRA, an early advocate of sport hunting, morphing, like the innocent release of pet pythons into the Everglades, into now causing their insidious damage as they bully across the fragile ecology we cherish? Who imagined elected people, all in of“ce to provide and protectŽ the whole population, to chicken out of their sworn duty, to cave for NRA support and the weapons lobby backing for re-election? On a recent news segment, the commentator quoted the unthinkable number of children killed in schools since Columbine, then asked what Congress has done to mitigate these shooting? The elected guest said, without hesitation, not a damn thing.Ž Imagine, to provide and protect. Imagine what those thousand-plus children may have done for their country „ discovered cures, taught an astronaut, saved a life, composed the next masterpiece. Id like to offer a small idea to consider. One motivation for these troubled shooters is attention in and on the news. While withholding names may not be possible, at least prohibit media photos of these shooters, unless theyve escaped. Photos only encourage front page face for others seeking attention. A small idea, but it seems better than not doing a damn thing.Ž Laura Lambert Punta GordaEditor: Wake up, America. Our children are being shot and killed. How: With guns. Why: No one knows. This is not rocket science. Our children are being shot and killed. Now is the time to act. Not to have big political debates. Our children are being shot and killed. How: With guns Solution: Ban guns temporarily. Surely adults everywhere can secure their guns until we can pass new safety laws and background checks, and whatever else needs to happen to keep our children safe. Wake up, America. Our children are being shot and killed. Act now! Stop playing politics. This is a humanitarian issue. If we cant protect our children, we have lost our humanity. Rebecca Havens Port CharlotteEditor: No one is proposing all teachers must carry a “rearm. Those who choose not to do not have to, but those that choose to may do so in order to protect themselves and their charges. To declare schools and churches gun-free zones merely gives the potential shooters access to areas to do their carnage with no risk of retribution and is a really stupid concept. Currently, teachers have two options when attempting to protect their wards. Place themselves between the shooter and his or her target, or do nothing. The “rst has one potential good result. The teacher absorbs wounds that would have gone to a student. The bad result in all cases to date is the teacher dies. The federal government supplements pay for employees who get in harms way. Flight pay, sea pay, submarine pay, combat pay are lumped into hazardous duty pay.Ž Teachers are paid by state governments. No legislatures to date have offered any pay incentives for the teaching profession that has proven to be life threatening. I respectfully submit that any legislator that votes for a school to be a gun-free area, or who votes against allowing a teachers Second Amendment right to carry a “rearm in order to protect him or herself or their students, be subject to a wrongful death lawsuit prosecuted by the states attorney general for the bene“t of the teachers heirs if a school shooting results in a teachers death.Ivan Nance Punta GordaEditor: What is happening with our country is a national tragedy. We as a nation need to “nd a solution to this problem of automatic weapons to protect our children. One possible solution is an electronic chip installed in these weapons Editor: Why do they kill? Just Google mass shooters and drugs and you will get a pretty substantive answer. Essentially, all of these shooters so far were on drugs. One study shows a quarter of all children on drugs such as Paxil and Zoloft become dangerously violent and/or suicidal. The real question is why do our politicians and media not bring this fact to light, instead of shouting about what gun is responsible? It appears that moneyed interests (pharmaceuticals) do their utmost to keep such information quiet though a few reporters have commented: As information about the perpetrator emerges, a relative con“des to a newspaper that the troubled youth who committed the mass murder was on psychiatric medications „ you know, those powerful, little understood, Editor: Trump, his supporters and his apologists claim the FBI may not have fully disclosed problems with the source information when applying for a wire tap. They claim this proves that there was no collusion. Even if that claim is true, it proves nothing about the truth of the information collected. Now there are indictments of Russian agents working in the U.S. since 2014 to in”uence the election. Trump claims this proves his campaign did not collude, since he was not even a candidate in 2014. No again, since his campaign could have started colluding with the ongoing Russian efforts. In fact, one of the indictments mentions, that an unnamed chairman of a Trump campaign in an unnamed county in Florida was duped into colluding with them against Hillary Clinton. Now, Trump is pointing out President Obama knew the Russians were interfering and did nothing about it, ostensibly, not to appear himself to be using this to lend support to Hillary. However, if President Obama was briefed in, before the election, why was not Trump, after his inauguration? Most likely, as has been suggested, he does not pay attention during brie“ngs and does not read brie“ng papers. Apparently getting all his information from Fox and Friends. Trump seems to be as bad with logic as he is with honesty. His supporters and apologists also seem logically challenged, or perhaps, as we used to say up in Boston, Editor: We dont have a gun problem. We have a people not doing their jobsŽ problem. We can have every type of background check and law enforcement check, but if the information is not given or used it doesnt matter. Read the police beat and see the number of times that someone is caught with illegal weapons. Obviously it is not that dif“cult to obtain a gun illegally. Making guns illegal is not going to solve the problem. It hasnt solved the drug problem. They are illegal but it is no problem getting them. Prohibition worked real well also.Michael Erney Port CharlotteGrowing into our nicknameAlso warmer at top of worldEnvelope, please. And the award for leading producer of solar power in the Southeastern United States goes to ƒ The Sunshine State? Not so fast. According to a report this week by the nonpro“t Southern Alliance for Clean Energy, North Carolina and Georgia are the top two states in the Southeast in terms of overall solar energy production. North Carolina produces 2,699 megawatts, and Georgia produces 1,222. Florida takes third with 839, despite, as the report notes, signi“cant recent strides by Florida Power & Light to increase capacity for clean energy production. Other states on the list are South Carolina, with 777 megawatts; Tennessee, 252; Mississippi, 113; and Alabama, a paltry 75. (By comparison, FPLs Next Generation Solar Energy Center in DeSoto County supplies 25 megawatts on a sunny day „ one-third of Alabamas total output.) Considering our natural assets „ this is a large, sunny state „ we expect a better showing. Or, at least, hope for it. The Southern Alliance notes Florida, led by the 4.9 million-customer FPL, is making progress. According to projections, the Sunshine State expects to be producing 4,000 megawatts by 2021, only three years from now. FPL disagreed with the groups base numbers, according to the South Florida Sun Sentinel. While the Alliance said FPL now generated only 516 megawatts „ well below the Southeast regions per-customer average „ FPL said the actual number was 639. In addition, that total is due to jump to 935 megawatts in the coming month with the addition of FPL solar energy farms in Hendry, Indian River, Brevard and St. Lucie counties. FPL is in the midst of one of the largest solar expansions in the U.S. right now,Ž said company spokesman Mark Bubriski. The companys 10-year plan calls for a total of 1,824 by 2021. By comparison, Duke Energy, based in Charlotte, N.C., now generates a whopping 2,979 megawatts of solar. In addition, by 2021 North Carolinas total solar energy output is expected to be near 6,000 megawatts, still far ahead of Floridas. The best indication of the potential is FPLs solar farm on 440 acres at Babcock Ranch in southern Charlotte County. That 300,000-panel solar array will generate nearly 75 megawatts for the solar-centric town currently under construction there. (Or, about the same amount of solar energy now being produced in the entire state of Alabama.) Behind the curve? Yes, especially considering sunshine is Floridas signature asset. Weve got some catching up to do. Call it, a lot of room for growth.As we cope with the reality of the hottest February on record in Southwest Florida „ todays page 1 story „ also contemplate this news from the Vox website. The Arctic is experiencing an extreme winter heat wave, according to the National Snow and Ice Data Center at the University of Colorado Boulder. The northernmost weather station in Greenland last week showed temperatures above zero for one 24-hour period. In the Arctic. In February. On one day, the temperature rose to 43 degrees, some 45 degrees above normal. Sea ice was at its lowest extentŽ since records were “rst kept in 1979. The heating trend is caused by warmer southern air swooping up the jet stream. For the record, this is the third straight year the Arctic has experienced a winter heat wave. Climate change? The scientists dont know for certain. But they believe this may indicate changes are occurring faster than previous forecasts. Not a good sign, thats for sure. that cannot be tampered with. This chip would activate an alarm system whenever the weapon was in or near a school, church, or public building. We use electronic chips to monitor our animals and protect them. Lets protect our children. Lets “nd a solution without our do-nothing politicians. Lets do it, Florida. Our children are worth it.Frederick, Bonnie Meau Port Charlottemind-altering drugs with fearsome side effects including suicidal ideation and even homicidal ideation,Ž wrote WNDs David Kupelian. Also to blame are the psychiatrists who over-prescribe these drugs. If we really wanted to reduce these shootings, despite cries of personal privacy how about a requirement that records of these drug users be available to background checkers, so that no drug user could get “rearms? Register drug users. Progress toward drug control like that would be far more positive than any gun control idea proposed so far. It also might reduce the out of control use of opioids and other such drugs, if such usage might result in temporary gun con“scation (horrors), since universal gun registration seems to be todays golden idea.Hank Boschen Punta Gordathey are just playing Micky the dunce.ŽDon Ferguson Englewood

PAGE 9

The Sun /Friday, March 2, 2018 www.yoursun.com E/N/C Page 9 VIEWPOINT LETTERS TO THE EDITORThanks for help dealing with loss Greed destroying our great country The real problem: Easy access to guns Prots made on backs of workers Violence can be traced to incivility Referendum needed on term limits Steubes arrogance is over the top Beach project support neededEditor: I would like to thank Dr. Dan Bowen and the staff at Animal Medical Clinic in Punta Gorda. We recently lost our beautiful Yorkshire terrier and everyone there at the clinic was very helpful in our sorrow. Time heals all wounds and Im sure its going to take along time for us to heal.Carol Henry Punta GordaEditor: America is at the crossroads; a few years will determine the next 100. It will take vision. But, America is af”icted with group think; there is no free speech, if you deviate from the norm you are punished. The norm, Carefully taughtŽ in our institutions of mis-education and constantly propagandized in the press, will not create an enlightened future. We talk about infrastructure rebuilding. Are we going to build the Maginot Line or use the existing and emerging technology to build the future? Are we going to build roads for self-driving cars, electrifying and computerizing highways or are we going to rebuild the 1960s interstate? What Editor: Someone recently wrote suggesting that shootings happen because, God isnt allowed in schools.Ž I would counter that not only is this callous and ignorant, its also illogical. Firstly, theres no tenable evidence that any gods exist, but assuming yours in particular does, hes supposedly omnipotent, so I dont think he can be disallowedŽ from anywhere. Secondly, prayer is not banned from schools. Schools cannot force students to pray. Suggesting that students should be forced to pray is textbook theocratic fascism which, assuming you paid attention in fourth grade history, youll recall was what we were ”eeing from when we founded America. Thirdly, shootings have happened in malls, theaters, stadiums, airports and various other places, including churches, not to mention all the rampant rape and child molestation. Where was GodŽ then? Perhaps busy deciding the outcomes of sporting events? Shootings happen because we have an angry, stressed, listless, impoverished, poorly educated, physically and mentally unhealthy, underpaid, disenfranchised population with easy access to “rearms. We could mitigate or even effectively eradicate gun violence without taking peoples guns away by instituting policies that strike at the causes underlying Editor: From 1973 to 2013 productivity increased by 74 percent but workers wages increased by only 9 percent. One would have expected as productivity increased so would wages in corresponding numbers, but that is not what happened. Why the disconnect? Automation, especially in manufacturing, was a signi“cant factor for increased productivity, but reduction of trade unions and their ability to negotiate wage increases contributed to the lower wage rates. The increase in part-time workers also contributed to this productivity, while at the same time keeping wages lower. These conditions contributed to increased pro“ts for companies and as America becomes less of a manufacturing economy and more of a service economy the need for unskilled labor becomes less important. Remember, robots dont need medical services, wage increases, pension plans and they dont take time off or get sick. They do represent how companies will increase productivity while at the same time reducing “xed costs which means more pro“t. So will the future of productivity vs wage growth continue to widen? American companies are now in a position to show the American worker that they are interested in improving the wage rate and giving more back to their employees through these tax windfalls and without the need of unions. Unfortunately, as interest rates increase and in”ation accelerates workers will see those increases in wages slowly disappear as will their bonuses and tax bene“ts. Companies must make a pro“t to survive, but will it be on the backs of their workers?George Baillie North PortEditor: When violence is perpetrated with “rearms it is easy to understand the call for increased gun controls and I can see how some bene“t can thereby be achieved. However, if a person shoots someone that is symptomatic of a kind of disease I call uncivilized behavior. Thus, responding to increased violence by passing more gun controls is not unlike responding to a medical af”iction by treating the symptom rather than the disease. Also, I believe the trend of increasing violence is primarily due to increasing incivility as evidenced by more and more persons not controlling themselves. For example: In the 1940s and 1950s I never heard of road rage. Now it goes with the territory. During my years in elementary, middle and high school, I never heard of a teacher being assaulted by a student. Nationally, an average of 1,175 teachers and staff were physically attacked each day of the 2011-2012 school year. The great cellist, Pablo Casals, performed in the White House in 1961. Fifty years later, a person invited to a poetryŽ evening in the White House was the rapper nicknamed Common. Ive found lyrics from some of his songs,Ž which include some strong language all Editor: Dear senators, It seems that the absolute power that senators, congressmen, as well as high-ranking businessmen from the “nancial world to Hollywood to the TV news anchors, have proven a point. Absolute power absolutely corrupts. With this in mind, I believe its time for change. The only way to achieve this is term limits. I have heard time and time again that Congress and Senate will never agree to that. The problem with that is, the people want term limits. So I think there should be a national referendum on the next presidential election. The president and our governor have a two-term limit, as should Congress and Senate. The founders never intended for there to be career politicians. We are fully aware of how corrupt the Congress and Senate are. They are robbing us blind. They are in many cases of sexually harassing or assaulting women. In other cases they are being bribed by powerful corporate entities. Passing laws that are harming the people. Look at the opioid problem. That was bought and payed for by Big Pharma. Passed into law by congress. Done to tie Editor: Greg Steube: Beside being a gun nut, I wonder exactly what his military record is. He was an airborne infantry of“cer. Did he serve in combat in that role? Three years in JAG, is this where he served in Iraq. Was he like Adam Putnam, groomed for politics. His arrogance in interviews regarding guns is over the top.Michael Hill North PortEditor: Thank you very much for your editorial Feb. 25 regarding the Manasota Key beach replenishment. Youve captured the essence of our ongoing efforts to make the urgent need of sand replenishment known to our county commissioners and residents. Youve explained well the funding plan, the need for continued local support and the importance of state involvement and monies to make this county jewel the continued asset that it is. As a key homeowner and South Manasota Sandpiper Key Association secretary I speak for us and salute your article of support of our efforts.Sally Stephenson Manasota KeyIm so proud to be the principal at Meadow Park Elementary and feel so privileged to be part of the Meadow Park family. It is hard to imagine that the “rst three quarters of the 2017-2018 school year are behind us. Our teachers are working diligently each and every day to ensure our students are learning and growing and becoming model citizens and leaders. At Meadow Park, our school motto is, Know Your Kids, Grow Your Kids, All of Them.Ž Our goal each and every day is to do just that. Furthermore, at Meadow Park, we teach and model Steven Coveys Seven Habits of Happy Kids (The Leader in Me).Ž If you havent had a chance, please visit the following website to better understand these habits: www. theleaderinme.org. At Meadow Park, not only do we want our students to grow academically, but we want them to develop and adopt important leadership and life skills. We also encourage our parents and families to volunteer and to be a part of the many activities and events going on at Meadow Park. On a monthly basis, we hold our All Pro FamilyŽ meetings at 7:30 a.m. in the media center. This year we have discussed with our families several topics such as having a growth mindset, giving back to the community, how to respond to bullying and how to help our children become better readers. In March, our meeting will cover tips on how to help our children in math at home. These are just a few of the topics that are discussed at our monthly All Pro FamilyŽ meetings. Not only do we discuss important school, community and home-related matters, but our families receive a breakfast and are provided an opportunity to share and learn from one another. All Pro FamiliesŽ is just one way we reach out to our families and our community. Another fun and exciting way we connect with our families is having Family Recess Day.Ž Several times a year, we encourage our families to spend a day at school with their child at recess. This is a simple and fun way our families can spend time with their children at school. Additionally, during Family Recess Day,Ž our families spend time with their children reviewing their childs leadership binder. Our students review with their parents and families the progress they are making in reading, math and how they are progressing as leaders. During the conclusion of Family Recess DayŽ many of our families stay long enough to have lunch with their children. Last, our families are encouraged to attend the Family Book Center, located in the media center. Twice a week, parents are encouraged to attend the Family Book Center. During Family Book Center time, families are provided the opportunity to read with their children and are given a free book to take home. As the principal at Meadow Park Elementary School, I am so proud of the work our teachers and staff are providing our students, families, and community on a daily basis. We are truly living our motto, Know Your Kids, Grow Your Kids, All of Them.Ž To learn more about our school and to read about the exciting events and activities at Meadow Park, please visit our website, www.edline. net/pages/Meadow_Park_ Elementary_School. Matt Loge is the principal of Meadow Park Elementary School.Meadow Park Elementary emphasizes All Pro Family School NotesMatt Loge gun violence. But that wont happen because said policies are liberal, and conservatives have convinced everyone that liberalŽ is a dirty word. So since we cannot react to gun violence in a reasonable fashion, perhaps we should start taking away peoples guns. I certainly dont think plastering, In imaginary magical daddy “gure we trust,Ž everywhere will “x anything.Bobbie Jean Pentecost Punta Gordathe DEAs hands. Oh and dont think for one minute we dont know you in of“ce are using the news to pit the people against each other for your own personal gain. Black against white. Poor against rich. Political parties and religions against each other. The vast majority of Americans love and respect each other. We deserve much better.Larry Daubner Englewoodinterspersed with numerous F-bombs. Thus, even if we pass more gun control laws, until the relentlessly increasing trend toward incivility is signi“cantly reduced we will continue to be subjected to increasing violence.Rick Metzger Port Charlotteenergy source do we need; what will be suf“cient and nonpolluting? Special interest groups such as the insurance industry, auto producers, petroleum producers, and utilities are lined up to impede correct decisions, new technology. Disparate factions of America are constant Luddites. We seem to be absorbed in political minutia, cultural irritants that divide, a haphazard, monkey see monkey do jockeying for economic advantage through politics, childish communal discourse that creates chaos. America is bedlam. The love of money is the root of all evil.Ž 1 Timothy 1-10. The heart of America, the overriding objective, is greed! Greed is deadly, destructive. The Military Congressional Industrial Complex has destroyed politics, economy, values, morality. It has perverted our primary objective, the welfare of all, even the least among us. What does it pro“t a man to gain the whole world but suffer the loss of his soul?ŽXavier Narutowicz Punta Gorda STARTING AT $24,300!! CONSTRUCTION HEATING & SALT SYSTEMS POOL SERVICE & REPAIRS POOL SUPPLY STORE625-50561212 Enterprise Drive Port Charlotte, FL 33953service@casapools.comwww.casapools.com 26Reader's Choice Awards!Lic./Insured Lic.#CPO567492017 Complete Pool Package including cageadno=50531530 Having Problems With Your Dentures?100 Madrid Blvd., Ste. 414 € Punta Gorda941-575-2626www.smilesofpuntagorda.comDif“ culty Eating? Sore Gums? Wobbly or Loose? Messy Adhesives?Denture Stabilization Affordable! Complimentary Initial Consultation! Are you concerned about zinc content in your denture adhesives? For more information on zinc and your denture adhesives visit www.ada.org adno=50527499 Bethany L. Walden Au. D Board Certified Doctor of Audiology Charlotte Hearing Center, Inc. Hearing Evaluations & Hearing Aids Since 1984Ž 766-8886 Most Major Brands Available 21216 Olean Blvd., Suite 4 Port Charlotte Across from AAA Bldg. adno=50531086 Z USMAN E YE C ARE C ENTER Voted Best Ophthalmologist 2011-2015 624-4500 www.zusmaneyecarecenter.com Neil B. Zusman, M.D., F.A.C.S. Team Eye Consultant Tampa Bay Rays and Charlotte Stone Crabs 2015 adno=50530557 € Diabetic Care € Foot Pain € Foot Surgery € Heel Pain Same Day Appointments 941-613-1919 3191 Harbor Blvd. Unit D Port Charlotte, FL 33952 adno=50531087 COMPLETE FOOT CARE Dr. Michael Metyk Podiatric Surgery

PAGE 10

Page 10 E/N/C www.yoursun.com The Sun / Friday, March 2, 2018 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 03/02/2018 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 TILES BY FRANK INC located at 27 Long Meadow Lane in the County of Charlotte in the City of Rotonda West Florida 33947 intends to register the said name with the Division of Corpo rations of the Florida Department of State, Tallahassee, Florida. Dated at Rotonda West Florida, this 12th day of February, 2018. Frank S Corrado Publish March 2, 2018 110833 3554380 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 True Love Tattoo located at 2511 Vasco St. #118 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 27th day of February, 2018. Thomas Chisholm Publish March 2, 2018 110833 3554616 3122 NOTICE OF FORECLOSURE IN THE CIRCUIT COURT OF THE TWENTIETH JUDICIAL CIRCUIT IN AND FOR CHARLOTTE COUNTY, FLORIDA CINDY KLISPIE and ALAN KLISPIE, as Co-Successor Trustees of the Richard E. Klispie and Margaret T. Klispie Living Trust dated January 6, 2000, Plaintiff, vs. PETER S. ROOT, KATHLEEN A. ROOT, CITIBANK, NATIONAL ASSOCIATION, successor by merger to CITIBANK (SOUTH DAKOTA) N.A., SUNTRUST BANK and PORTFOLIO RECOVERY ASSOC IATES, LLC, Defendants. CASE NO. 16-1851-CA NOTICE OF FORECLOSURE SALE Notice is hereby given that on the 26th day of March, 2018, at 11:00 a.m., the following described real property will be sold to the highest bidder for cash: Lot 9 of the unrecorded plat of Washington Heights and the Nickerson Reserve, it being a part of the NW 1/4 of the NE 1/4 of Section 27, Township 40S, Range 24E, of the Public Records of Charlotte County, Florida. Together with a Manufactured Home, VIN unknown. Said sale will be at the Charlotte County Courthouse, 350 E. Marion Avenue, Punta Gorda, Florida 33950 by electronic sale at www.charlotte.realforeclosure.co m. The sale will be made pursuant to the Summary Final Judgment of Foreclosure of Agreement for Deed in the above-styled action, dated and entered February 26, 2018. Any person claiming an interest in the surplus from the sale, if any, othe r than the property owner as of the date of the lis oendens, must file a claim within 60 days after the sale. The name of the Clerk making the sale is Roger D. Eaton Dated at Charlotte County, Florida, this 27th day of February, 2018. Roger D. Eaton Charlotte County Clerk of the Cir cuit Court By: Thelma Connor As Deputy Clerk Publish: March 2, 9, 2018 315372 3554314 3130 NOTICE OF SALE N ot i ce o f P u bli c S a l e o f Personal Property Pursuant to the lien granted by the Florida Self-Storage Facility Act, notice is hereby given that the undersigned self-storage units will be sold at a public sale by competitive bidding, to satisfy the lien of the Lessor, with Metro Storage LLC as managing agent for Lessor, for rental and other charges due from the undersigned. The said property has been stored and is located at the respective address below. Units up for auction will be listed for public bidding on-line at www.Stor agestuff.bid beginning five days prior to the scheduled auction date and time. The terms of the sale will be by lot to the highest bidder for cash only. A 10% buyers premium will be charged per unit. All sales are final. Metro Self Storage LLC reserves the right to withdraw any or all units, partial or entire, from the sale at f 3130 NOTICE OF SALE any time be f ore the sale or to refuse any bids. The property to be sold is described as general household itemsŽ unless otherwise noted. All contents must be removed completely from the property within 48 hours or sooner or are deemed abandoned by bidder/buyer. Sale rules and regulations are available at the time of sale. Property includes the storage unit contents belonging to the follow ing tenants at the following locations: Metro Self Storage 1231 Kings Hwy Port Charlotte, FL 33980 Tel: 941-623-9150 The bidding will close on the w ebsite StorageStuff.Bid and a high bidder will be selected on March 21, 2018 at 10AM Occupant Name Unit Property Description Michelle Grange 2011 Household Items Gene Six 3009 Household Items Gene Six 3010 Household Items Joseph Villafane 5015 Household Items A manda R Damico 5019 Household Items Ronald Dean Ralph 5028 Household Items Gabriel Roberts 5033 Household Items Ulama Simpson-McCalla 5052 Household Items Gregory J Soyke 5063 Household Items Latoya Valenti 6003 Household Items David W Day 6026 Household Items Jon Vickery 7018 Household Items W illiam P Birk Jr. 8030 Household Items Ryan Gallant 9009 Household Items Shedrick Irvin 10051 Household Items Dan Erlacher 11096 Household Items Kaitlyn Wilson 11169 Household Items Kenneth E Hudson 12060 Household Items Patricia Negrich 12080 Household Items Publish: March 2, 9, 2018 108437 3552811 N O TI C E O F PUBLI C S ALE O F PERSONAL PROPERTY Notice is hereby given that the undersigned will sell, to satisfy lien of the owner, at public sale by competitive bidding on March 23, 2018 at 4:30 pmor thereafter at the Extra Space Storage facility located at: 3041 S. McCall Rd. Englewood FL, 34224 941.221.1984 The personal goods stored therein by the following may include, but are not limited to general house hold, furniture, boxes, clothing, and appliances. 1. Patricia Caccavale Household Goods 2.Dean Yiapis Household Goods Purchases must be made with cash only and paid at the above referenced facility in order to com plete the transaction. Extra Space Storage may refuse any bid and may rescind any purchase up until the winning bidder takes possession of the personal property. Publish: March 2, 9, 2018 393933 3553430 ADVERTISE! NOTICE IS HEREBY GIVEN t h at American Value Self Storage intends to sell the personal property described below to enforce a lien imposed on said property under The Florida Self Storage Facility Act Statutes (Section 83.801 83.809). The undersigned will sell at public sale by competitive bid ding ending on March 17, 2018 at 11:00am online at www.stor agetreasure.com for American Value Self Storage 23227 Freedom Ave. Port Charlotte, FL 33980: Tamara Foots 2H11 Linda Nottingham 2E06 Gannon Davis W04 Publish: 03/02/18 and 03/09/18 384336 3554524 N O TI C E O F S ALEIn accordance with the provisions of State Law, there being due and unpaid charges for which the undersigned is entitiled to satisfy an owner and/or managers lien of the goods hereinafter described and stored at the Life Storage location(s) listed below. And, due not ice having been given, to the owner of said property and all part ies known to claim an interest t herein, and the time specified in such notice for payment of such having expired, the goods will be sold at public auction at the below stated location(s) to the highest bidder or otherwise disposed of on Monday, 03/19/18 at 12:00 pm Life Storage, 12560 S. Tami ami Trail, North Port, Florida 34287. 941-423-7793. The fol lowing: NameContents Eli Irby Hsld gds/Furn Eli Irby Hsld gds/Furn Trent Caldwell Hsld gds/Furn Phone: 941-423-7793 Fax: 941-423-5963 Publish: March 2, 9, 2018 200317 3553967 3130 NOTICE OF SALE NOTICE OF PUBLIC SALE : A -1 TOW SERVICE LLC. gives No tice 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 1G1ZS52F14F128517 2004 CHEVROLET 1GNCS18W02K119994 2002 CHEVROLET 1J4FX58S5TC397291 1996 JEEP 1LNFM87A56Y606167 2006 LINCOLN 1LNLM82W0RY772428 1994 LINCOLN 1N4AL11D65C277945 2005 NISSAN 1N4AL11D86C143178 2006 NISSAN 2C3CDXCT1EH338790 2014 DODGE 2C4RC1BG5CR344612 2012 Chrysler 2HGEJ6677WH521216 1998 HONDA 2T1BR32E58C908440 2008 TOYOTA 4T1BE32K52U550909 2002 TOYOTA 4T1BE46K67U683380 2007 TOYOTA 4T1CE30P18U761634 2008 TOYOTA CBA11008M79C 1979 COBIA JH2PE05357M508817 2007 Honda JT2BF22K8X0152547 1999 TOYOTA KNADN5A36D6196616 2013 KIA KNAFK4A64E5144849 2014 KIA KNDJD733835096314 2003 KIA SALME11494A169727 2004 LAND ROVER Y V1TS94D711208746 2001 VOLVO Publish: March 2, 2018 380480 3549233 T urnyou r trashinto cash! Advertise youryard sa l e! Bi g Ji m IV 1001 Executive Avenue North Port, FL 34289 941-429-0065 NOTICE OF PUBLIC SALE NOTICE IS HEREBY GIVEN that Big J im Self Storage intends to sell t he personal property described below to enforce a lien imposed on said property under the Florida Self Storage Facility Act statutes (section 83.801-83.809). the owner will sell at Public Sale on or after 3/19/2018 1:00 PM at Big Jim Self Storage, 1001 Execu tive Ave. North Port, Florida 34289 JAMES SPANN HHG RENE GUERRA HHG IVAN GARCIA HHG CHRISTIAN PIERRE HHG TARRA A BLAKE HHG TIFFANY BENNETT HHG JOHN W LEHMAN HHG ROBERT LOMBARDO HHG Publish: March 2, 9, 2018 309823 3554284 3138 OTHER NOTICES N O TI C E O F INTENT CITY OF NORTH PORT, SARASOTA COUNTY, FLORIDA TO WHOM IT MAY CONCERN: Notice is hereby given pursuant to the provisions of Section 177.10(4), Florida Statutes, that John and Joan W ilson, the property owners, intends to petition the City o f North Port to vacate a portion of the 20-foot platted rear drainage maintenance easement and a portion of 10-foot platted rear drainage and utility easement located on lot 23, Block 237, 8th Addition to the Port Charlotte Subdivision, according to the plat thereof as recorded in Plat Book 12, Pages 20, 20A-20ZZ, of the Public Records of Sarasota County, Florida. All of the above lying and being in the City of North Port, Sarasota County, Florida. Publish: February 23, March 2, 2018 401328 3551546 Look for a third crossword in The News Wire section.

PAGE 11

The Sun /Friday, March 2, 2018 www.yoursun.com E/N/C Page 11 Quality Furniture & Interior Design adno=50531572

PAGE 12

Page 12 E/N/C www.yoursun.com The Sun / Friday, March 2, 2018 LOCAL SPORTS Contact usBryan Levine € Staff writer blevine@sun-herald.com or 941-206-1122 Scott Lockwood € Sports editor slockwood@sun-herald.com or 941-206-1175 Vincent Portell € Staff writer vportell@sun-herald.com or 941-206-1185 EMAIL: sports@sun-herald.com FAX: 941-629-2085 SunCoast Sports NowWhen news breaks, we blog it at www.suncoast sportsnow.com Like us and share our photos on Facebook: facebook.com/ SunCoastSports Follow us on Twitter for live updates and breaking news: @SunCoastSports How to ƒSubmit a story idea: Email sports@sun-herald.com or call Scott Lockwood at 941-206-1175. Must contain name, address and number. Report a high school result: Call 877-818-6204 or 941-206-1175. To report an error: Call the sports department at 941-206-1175 or email sports@sun-herald.com. LOCAL SPORTS PORT CHARLOTTE „ This weeks matchup with Cypress Lake was a night to forget for Port Charlotte. The Pirates managed just one hit while committing six errors in a 10-0 loss to the Panthers. Were “ghting ourselves out there,Ž Port Charlotte head coach Rodney Taylor said. We have to “nd an identity. Were not playing and having fun. We have to “nd a way to have fun and play the game at the same time. We have a great ball club, its just not showing right now.Ž The Panthers (3-1) scored in all “ve innings, gradually stretching their lead until a four-run fourth inning extended the advantage to 7-0. They tacked on three more in the top of the “fth to put the mercy rule into effect. Cypress Lake got the scoring going in the “rst inning. After a one out walk and a “elders choice, a Yariel Diaz ground ball took a bad hop on Pirates third baseman Will Hepner, caroming into left “eld and giving the Panthers a 1-0 lead. Robert Wegielnik followed by smacking an RBI triple deep into the right center “eld gap to make the score 2-0. On the mound, Wegielnik was superb. The senior tossed a one-hit shutout, striking out seven Pirates without walking a batter. He worked around two errors to “nish just two over the minimum, needing only 76 pitches on the night. Robert threw well,Ž Taylor said. Hes got a good, live fastball and he spins the ball well. Hes got great command of his pitches. His offense put up the runs and his defense made plays for him. I think if we were to put the ball in play against him more, we wouldve been in the game.Ž For Port Charlotte (0-4), junior right-hander Damian Ashley battled through four innings before giving way to the bullpen. Seven of the eight runs he allowed were unearned. Hes going to jump in there and throw strikes for you,Ž said Taylor. Ashley showed a good feel for multiple pitches, inducing a lot of weak contact despite the uneven results. Junior Scotty McLean pitched the “fth inning. For the Pirates, its back to the drawing board. Taylor will put his inexperienced team to work in practice, hoping that more reps might carry over into games. I told them to pack a lunch tomorrow,Ž he said. Were going to be here for a while. Were not producing anything at the plate. Were not going up there with a purpose, and thats my fault. Were going to have a good practice tomorrow and were going to practice with a purpose.Ž The Pirates will travel to Fort Myers on Friday for a rematch with Cypress Lake. Weve got some work to do,Ž said Taylor. The good thing is its early.ŽCYPRESS LAKE 10, PORT CHARLOTTE 0Cypress Lake 211 43 … 10 11 2 Port Charlotte 000 00 … 0 1 6 WP: Robert Wegielnik LP: Damian Ashley Top Hitters … Wegielnik (CL): 3-3, 3B, RBI, BB; Janmikell Bastardo (CL): 2-3, BB, 2B, RBI, SB, 2 R; Jordan Delcolle (PC): 1-2Cypress Lake blanks Port Charlotte 10-0By JOHN VITTASSUN CORRESPONDENT BASEBALL: Cypress Lake 10, Port Charlotte 0 TENNIS: Tarpon Shores Dental Pro Tennis ClassicArias leads star-studded field for Tennis ClassicVENICE „ When Jimmy Arias was 11 years old, he was almost sure that he would one day become the worlds No. 1-ranked tennis player. By the time he was 15, he had already achieved a world ranking „ the youngest player in history to do so at that time. Of course that was a big deal,Ž Arias said this week. A lot of the best things I did in tennis were in those teenage years ... but I expected that because I believed I was going to be really good.Ž Arias would go on to become the No. 5-ranked player in the world, won “ve ATP titles and captured the French Open Mixed Doubles title. He, along with Robert Kendrick, Jesse Witten and Ashley Fisher, headline the sixth annual Tarpon Shores Dental Pro Tennis Classic, set for Plantation Golf & Country Club in Venice on Saturday. The “rst clue that Arias was on his way to stardom came at the age of 12. When tennis great Rod Laver came to Buffalo, N.Y. to test new racquets, he asked to play the best player that the city had to offer. That player „ much to the surprise of Laver „ was Arias. He was my hero, and he was the reason I started playing tennis,Ž Arias said. It made the local news and 1,500 people came out to watch us practice. The look on his face when he saw me walk on the court was classic and he started out serving really slow to me. I got up 2-0 and he holds the balls up and tells me youre not going to win another game. I ended up wining three more and lost 7-5.Ž In that match against Laver, Arias used a forehand shot he was developing that would later be credited for changing the game of tennis. Arias said that stroke started early on and comes from his core and an arm that he kept loose. I would jump off the ground and hit the ball as hard as I can with the loose arm,Ž Arias said. People that saw me play would say that I could never do that under pressure or his arm is going to fall off. Nick Bollettieri was the one guy that said that was the right way to hit a forehand ... and he started teaching everybody my forehand.Ž During his career, Arias would take wins over Andre Agassi, John McEnroe, Boris Becker, former Wimbledon champion Pat Cash and others. His most memorable matchup came against French Open champion Yannick Noah at the U.S. Open quarter“nals. A mistakeŽ gave Arias a win on one of the biggest stages in tennis. I was playing really well that year and had a great summer,Ž Arias said. I really wanted to do well at the U.S. Open and in my mind, the whole summer was wasted if I didnt make it to the semi“nals. I didnt want to play a tie-break in the “fth set because I didnt think I could take the pressure. On his second serve, I mistimed it so bad and far out front that I hit it bad ... but it went for an angle winner. I missed that shot by six feet.Ž Arias also won a bronze medal in the 1984 Olympic Games and was a member of the U.S. Davis Cup team from 1983-1987. When he left the ATP Tour, he made a successful transition into the broadcast booth and is a commentator for ESPN and the Tennis Channel. Hes become known for his brutally honest approach and humor on the air „ something he says fans may get a glimpse of on Saturday. Analyzing matches for me is really easy and its really fun to watch these guys play,Ž Arias said. I only know how to answer questions directly, so I couldnt be a politician. I dont know how to tailor things. I say what I think and what I see ... and if it insults a player, then sometimes I catch heat in the players lounge. Andy Roddick used to have a lot of trouble with me because of all the things I thought he should do to be Federer.Ž Arias said hes looking forward to Saturdays events, which include a morning tennis clinic, for several reasons. Its a great venue and Im always amazed at how many people show up and how many people show up to watch,Ž he said. The morning session is something I really like because I enjoy teaching. I like to get people to want to be better in tennis and see if I can give them some advice that can actually help their game.Ž Kendrick and Fisher will also be taking part in the morning clinic; Kendrick is a former NCAA All-American thats best known for his “ve-set match against Rafael Nadal in 2006, where he was two points from victory. He was the only player other than Roger Federer to take a set from Nadal during that tournament. We have a wonderful venue and stadium court setting at the Plantation offering world-class tennis,Ž event director Mark Macler said. We are unique for a pro event in Sarasota County that the event has something for everyone. We have an amazing, entertaining legend with Jimmy, a guy in Kendrick who was two points from knocking off Rafa at Wimbledon and Jesse who was a perpetual NCAA All-American who pushed Novak Djokovic to the limit at the U.S. Open. Importantly though, we realize that many of our attendees are focused on doubles now. Thus, we thought having a doubles specialist like Ashley, who has wins over the Bryan Brothers, Stan Wawrinka, Sam Querrey, James Blake, Andy Roddick, John Isner, Jack Sock, and virtually every major name on the doubles side would be great for our fans to see.Ž Play begins at 1 p.m. Saturday. Tickets for the event are $20 and VIP Tent tickets are available for $50.Email: slockwood@venicegondolier.comBy SCOTT LOCKWOODREGIONAL SPORTS EDITOR PHOTO PROVIDEDJimmy Arias, a bronze medalist in the 1984 Olympic Games, ve-time winner on the ATP tour and current ESPN tennis commentator, headlines Saturdays Tarpon Shores Dental Pro Tennis Classic at Plantation Golf & Country Club. BOYS LACROSSE: Venice 15, Port Charlotte 5Indians top Pirates for first winVENICE „ Since preparations for the new lacrosse season got underway a few weeks ago, Venice junior captain Cameron Moyer has been itching to get back on the “eld as he recovered from a knee injury. Moyer made his return in grand fashion during Wednesday nights game against Port Charlotte, which like Venice is in its “rst year of boys lacrosse. Moyer found the back of the net just 16 seconds into the game and went on to score six more goals in a 15-5 Venice victory „ the “rst in the brief history of Venice lacrosse. Venice would get goals from Garrett Francolini and Nicholas Zalud before Moyers second score less than three minutes into the contest. Port Charlottes David Yanni got the Pirates on the board with a goal toward the end of the “rst quarter. After Moyers third goal Port Charlottes Jamil Betancourt scored back-toback goals „ the second of which drew a penalty on Venice goalkeeper Riley Garner. Port Charlotte got to within two after they quickly scored on temporary keeper Bam Buford, but the Indians got a pair of late scores from Moyer and Aiden Erickson just before the break. Moyer and Erickson combined for all three Venice scores in the third quarter. Andrew Jolly scored what would ultimately be Port Charlottes “nal goal with two minutes left in the frame. We came out here short on numbers and we had a couple of guys out,Ž Port Charlotte coach Dylan Goodill said. It really comes down to execution. I feel like our guys worked hard, but its still early in the season and we have 15 games left. We have a lot to learn and its time to go back to the drawing board. If we dial some stuff in, I think well be in pretty good shape.Ž Like he had for the “rst three quarters, Moyer opened the fourth quarter with his “nal goal of the night. I was just really excited to get back on the “eld for the “rst time and try to help my team out as much as I could,Ž said Moyer, who is one Venices few players that came into the season with substantial lacrosse experience. This was de“nitely one of those nights where I felt like I was in the zone for sure. Its amazing for us to get our “rst win.Ž Dylan Randall, who had assists on two of Moyers goals, and Drew McDonagh also had late goals for the Indians. The kids played hard and theyre learning every day,Ž Venice head coach Jamie Carver said. The fact that theyre willing to work hard and learn „ and as long as we get better every week „ then our future is bright.Ž Port Charlotte was set to play Sarasota Military Academy on Friday. GIRLS LACROSSE: Riverdale 15, Port Charlotte 5 Port Charlottes girls lacrosse team fell 15-5 to Riverdale in their season opener. Kim Grossano, Brooke Ollerenshaw and Hannah Bruglio scored goals for Port Charlotte, a team that features a lot of players new to lacrosse.Email: slockwood@sun-herald.comBy SCOTT LOCKWOODREGIONAL SPORTS EDITOR PHOTO BY JUSTIN FENNELLDavid Yanni looks to make a pass during Wednesdays game against Venice. 2 0 1 8 0 3 0 2 o t e n c 1 2 p d f 1 0 1 M a r 1 8 2 3 : 2 7 : 5 9

PAGE 13

The Sun /Friday, March 2, 2018 www.yoursun.com E/N/C Page 13 Do Gasgart Charlott Count ForNow, Thats Incredible!TAKE A TEST DRIVE AND RECEIVE TWO TICKETS TO A RAYS’ TRAINING GAME* Do Gasgart Charlott Count For 3156 Tamiami Trail, Port Charlotte, FloridaToll Free: 1-888-699-4370 € Phone: 941-625-6141 Quick Lane: 941-625-1844 Shop 24/7 www.charlottecountyford.com Over 28 Years of Sales and Service You Can Trust! 2018 Ford Fusion Introducing the All New 2018 Ford EcoSport 2018 Ford F-150 XLT EcoBoost V6 Engine with Auto Start-Stop Technology2018 Ford Escape Starting at$19,9880%**FINANCINGFor 72 Months with Approved CreditSAVE UP TO $11,000PLUS UP TO $1,000 TRADE ASSISTANCE$19,585Starting at Drives only, Not Valid on Past Test Drives, Must present a Valid Drivers License and proof of Insurance. All rebates are included in the sale price. Limit one voucher per household. Tickets come in the form of a redeemable voucher not for resale. Does NOT include any Sunday Games. See Dealer for Details. SERVICES ALL MAKES AND MODELS LOW PRICE TIRE GUARANTEEWhy buy tires anywhere else, when your Ford Dealer oers all of this: € 13 major brands € 30-day price guarantee € All makes and modelsValid on dealer-installed retail purchases only. Requires presentation of competitors current price and/or offer on exact tire sold by dealership within 30 days after purchase. See participating dealership for details through 3/31/2018. See you at the Rays Game**Excludes 2018 Expeditions0%**FINANCINGAvailable On All Cars and SUVs with Approved Credit ’ adno=50531400

PAGE 14

Page 14 E/N/C www.yoursun.com The Sun / Friday, March 2, 2018 STATE NEWS Gov. Rick Scott arrives to speak to the Florida Senate Thursday with the family of Parkland shooting victim, Alaina Petty. Florida Gov. Rick Scott and the family of Parkland shooting Alaina Petty, must have known that the House and Senate response to the shooting was in political trouble. In a rare visit to the a ”oor session of the House and Senate Thursday, Scott urged lawmakers to act now and introduced Ryan Petty, Alainas father. Theres nothing we can do to bring my daughter, Alaina, back, he said, and noted that she believed in service, and spoke about her work with the families in Everglades City and the Keys in the wake of Hurricane Irma to help them in their time of need.Ž As a tribute to her Im here today, as a “nal act of service to my daughter Alaina, to make sure this never happens again, he said. This time must be the last time. Make it the last time. Dont get mired down. Secure the schools. Keep guns out of the hands of those who shouldnt have them. Lets get mental health initiatives passed. Im here to speak on behalf of what the governor has proposed.Ž He said he asked them to set aside our difference. Lets make sure our schools are safe. Florida can lead.Ž Scott told the Senate that what happened was tragic and reminded them to make sure to get the right thing done, We have a job to do, he said. This can never happen againŽ and said he was optimistic. Senate President Joe Negron, R-Stuart, repeated his promise to pass comprehensive legislation that will reduce the chance that this will ever happen again.Ž He said nothing we can do this session will “ll the void created in Petty family, or other families we have visited with, that are impacted by this horri“c act of violence but we will do our best to honor their memory by doing our part of pass legislation and to make funding decisions that address this situation in an appropriate way.ŽScott tells Legislature to do the right thing on guns and schoolsBy MARY ELLEN KLASTAMPA BAY TIMES PHOTO PROVIDEDGov. Rick Scott arrives to speak to the Florida Senate Thursday with the family of Parkland shooting victim, Alaina Petty. | HEADLINE NEWS FROM AROUND THE STATEHouse passes bill to limit type of abortionTALLAHASSEE (AP) „ A bill to outlaw a type of second-trimester abortion in Florida has passed the states House. Legislators voted 72-42 on Thursday for the proposal (HB 1429) that would prohibit a physician from using forceps and other instruments to remove the fetus from the womb. The bill uses the non-medical term dismemberment abortionŽ to describe the procedure. The vote was mostly on party lines, with three Republicans voting against and two Democrats voted for the legislation. It heads next to the Florida Senate. The states Agency for Health Care Administration reports 69,770 abortions were performed in 2016 with 5,192 occurring in the second trimester. Most occur in the “rst trimester.House: Time to fully ban texting while drivingTALLAHASSEE (AP) „ Florida would fully ban texting while driving under a bill passed by the Florida House. The House voted 112-2 Thursday for the legislation even though its unclear if the measure will make to Gov. Rick Scott due to opposition in the Senate. Currently, Florida law says texting by noncommercial drivers is a secondary offense. That means of“cers must see another violation like speeding before they cite a driver for texting. The bill (HB 33) would make texting while driving a primary offense. Texting while driving is a primary offense in 43 states. A top Senate Republican has blocked the bill in that chamber. Sen. Rob Bradley says hes concerned about giving extra power to the police and privacy rights because they may have to inspect cellphones to prove someone was texting.House unanimously passes sexual harassment billTALLAHASSEE (AP) „ Florida of“cials, government employees and the lobbyists and contractors who deal with them could be subject to new rules and penalties for sexual harassment. The House unanimously passed a bill Thursday that requires government agencies to investigate sexual harassment complaints and to protect the alleged victims. The bill spells out penalties for public of“cials and employees found to have committed harassment, including “nes, termination and removal from of“ce. Lobbyists and contractors who commit sexual harassment could be barred from doing business with the state or lobbying. But whether it becomes law is another question. A similar Senate bill has been blocked by a conservative senator who refused to hear the bill in the committee he chairs.adno=50531512 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 adno=50531115 Where Shopping Makes Cents charlottecountychamber.org adno=50531117 adno=709291 Selection of Fresh Breads, Bagels, Pastries and a Display of Fresh Seasonal Fruit 19887 Veterans Blvd Port CharlotteBetween Cochran & Atwater941-623-6192 K ustomized urbing & Discount Rocks NO SUBS HIRE THE PROS! PICK UP & DELIVERY AVAILABLE COME SEE OUR OUTDOOR DISPLAY FREEESTIMATESWe sell & Install: € Curbing € Decorative Stone € Plants € Full Landscaping € Pavers (Bastedo Construction CRC1328854) € Professional Landscape Renovations adno=712406 adno=717516 adno=717520

PAGE 15

Therefore, if you will worship before me, all will be Yours. And Jesus answered and said to him, Get behind Me, Satan! For it is written, You shall worship the Lord Your God, and Him only you shall serve.Ž „ Luke 4:7, 8The Holy Spirit led Jesus into the wilderness where He was tested by Satan. Satan had fallen from the presence of God because of his pride, and was still “lled with such arrogance he thought he could tempt the Son of God through the ”esh. Satan knew it had been easy to deceive Adam and Eve, to get them to doubt Gods word, so looking at Jesus in the form of a man he attempted to do the same thing. Satan never understood the power and the purity of God and His word. Jesus in turn replied to Satan, It is written Man shall not live by bread alone, but by every word of God.Ž Unless each of us takes Gods word seriously, believes it and acts on it, we will have great dif“culty in life. We must plant Gods word in our heart, or we may easily believe a lie. Paul said in Ephesians 5:6, Let no one deceive you with empty words.Ž Empty words are mans ideas, only words that stand according to the truth of the Bible will bene“t us. Satan did not realize Jesus was the Word and that his lies had no power over the Truth. Jesus rebukes Satan, telling him we are to worship and serve no one but God. We many serve many things in this world, but Jesus said Him ONLY you shall serve. It may be a snare to us if we try to serve people and put God to the side. Your relationship with God is the most important relationship you have, and relationships take time and effort. Time is something we seem to have a short supply of. But what is important to us we will make time for. When we study Gods word, we grow in wisdom and knowledge of God. That makes our relationship with God much stronger. Then when the enemy tries to deceive us, the Holy Spirit will bring to our remembrance the Word so we can speak it, stopping the evil one. God allows us to be tested so we know what is in our heart and not rely on what we think we know, lest pride take hold of us. When we are tested, those who cling to Jesus, the Word, will do far better because they know the truth, and Satans deception and lies will have no power over us. Judy Onofri is a church elder at Fathers House Fellowship in North Port. Email her at onofrijudy@ yahoo.com. SERMON OF THE WEEK:Him only you shall serve Shovels of dirt symbolize hope, helpA few shovels of dirt might not sound very exciting, but those gold shovels were a cause for celebration for the Sacred Heart Chapter of St. Vincent de Paul Society. As six of“cials scooped shovels of dirt, it marked the beginning of construction for the new ministry building that will help the organization better serve the poor. The building will be located near the SVDP center at 25200 Airport Road, Punta Gorda. The tangibility of progress lies in the dirt before us,Ž noted volunteer Bob Strayton. Former president Gary Moerke said the building program is something that was greatly needed. As a one of the largest organizations in the county dedicated to helping the needy, over the years SVDP has seen a sharp increase in the number of people it serves. The good news is more people are being helped. The problem that presents is the old ministry building was no longer adequate, he explained. We wrestled with the problem for years and “nally decided we needed to build an additional building as the best solution,Ž said project director Moerke. The new 5,000-squarefoot building will double the space and allow clients to be served faster and more effectively. We are increasing our interview rooms from four to eight so that clients will no longer have to wait for hours to be seen. Plus, well be able to spend more time with each person,Ž Moerke added. We can give them dignity and respect instead of just handing out food and other help.Ž Another major improvement will be the addition of a choice food pantry. Instead of just handing people food in a box, a choice food pantry will allow them to pick the food „ just like in a supermarket,Ž he explained. What we offer is more than material help. We offer clients hope and help along with programs to help them build better lives and end generational poverty,Ž said president Charlotte Boland. There was an air of celebration during the During of tour of the old ministry building, volunteer Becci Bartolomeo (center) explains the limitations of the jammed storage area to Joeann Pierre, left, and Kathy Shepard. With no air conditioning, it is also dicult for volunteers to work there during the summer PHOTOS BY PATTIE MIHALIKTaking part in the ground breaking for the new St. Vincent de Paul ministry center in Punta Gorda are, from left, Gary Moerke, Robert Van Jones, Cathy McKenna, Father Jerry Kaywell and Charlotte Boland. The new center will aid in better serving the needy in Charlotte County. PORT CHARLOTTE „ Freedom Bible Church is a nondenominational place of worship that has been serving Charlotte County since 1991. The name Freedom comes from 2 Corinthians 3:17, Now the Lord is the Spirit, and where the Spirit of the Lord is, there is freedom,Ž according to the church website, http:// freedombiblechurch.com/. It is the churchs mission to love God and love people. We strive to be free from man-made religion, manmade politics and man-made philosophies. Our desire is to be a God-centered church,Ž the website states. Since opening its doors, the church has grown exponentially, with its north Port Charlotte campus eventually growing too small for its parishioners. While the church of“ce and weekday meetings are still held at the Sable Street location, Freedom Bible Church now offers its Sunday services in the much larger and more accessible Charlotte County Cultural Center Theater. We decided to move once we started doing three Sunday services,Ž Associate Pastor Patrick Bell said, our building was just too small to do everything we wanted and reach out to as many people as possible.Ž It was in 2011 that Freedom Bible Church moved its services, drawing in an even larger crowd. Right away when we moved, we grew because the new area was so close to where people lived, it was easy to walk to or get to quickly,Ž said Bell. With so many homes and apartment complexes surrounding the Cultural Center, more and more people ”ocked to the new church, expanding its demographics even further. We get new people in all the time, but Id say we typically have somewhere between 280 and 300 parishioners,Ž Bell said. At our church, we have a wide array of people coming in. Because of our location, we are able to reach out a lot to the older community but we also get a lot of young families attending services.Ž Outside of service, the community also interacts a great deal through social media. Freedom Bible Churchs Facebook page, @ freedombiblepc, is currently run by Michael Fear and has nearly 1,000 followers. Well live stream our services on Sundays; its a great way to interact with people and reach people who might not otherwise be able to come in,Ž said Bell. The page is also frequently used to make announcements regarding special events and meeting times. With the church being split between the Cultural Center and its original Murdock campus, an online presence is necessary in maintaining a sense of togetherness and solidarity. Outside of Sunday service, Freedom Bible Church also does a great deal for the community. We work closely with the homeless coalition,Ž Bell said. We have service there every month. We also hold a golf tournament every summer and all the proceeds go to the coalition.Ž The church also has upcoming events like Financial Peace University, a nine-week course that teaches attendees how to handle money and stay debt-free. Dave Ramsey will lead that,Ž Bell said. It starts March 7th at our Sable Street location and anyone interested is able to sign up.Ž Freedom Bible Churchs main focus, however, is still to spread the words of the Bible to all those it can reach. We go through verse by verse, we dont pick and choose based on a theme like many other churches do, we encounter everything the Bible says,Ž said Bell. Sunday service is held at 10:30 a.m. in the Cultural Center Theater, and all who are interested are welcome. Knowing God, Loving People: Spotlight on Freedom Bible ChurchBy KAYLA GLEASONSUN CORRESPONDENT IF YOU GOWHO : Freedom Bible Church SERVICE LOCATION: Cultural Center of Charlotte County, 2280 Aaron St., Port Charlotte, FL 33952 OFFICE: 500 Sable St., Port Charlotte, FL 33954 PHONE: 941-255-5613 WEBSITE: http://freedombiblechurch. com/ FACEBOOK: @freedombiblepc WORSHIP TIME: Sunday at 10:30 a.m. SENIOR PASTOR: Frank Vargo Pattie Mihalik PATTIE | 3OUR TOWN: FAITH & FAMILY INSIDE: CLASSIFIEDS FRIDAY, MARCH 2, 2018

PAGE 16

Page 16 E/N/C www.yoursun.com The Sun / Friday, March 2, 2018 2OUR TOWN FAITH & FAMILY I am not a sailor. I have been on a sailboat a couple times, helping (I hope) crew on the Columbia River in Wallula Gap, Washington. While that does not make me a sailor, I did learn at least one thing beyond watching the boom and not falling in. I learned the essential function of tacking,Ž of shifting the boats direction back and forth as you faced the wind and made your way toward the next buoy or “nish line. You cant sail directly into forcefully moving air; you have to go at an angle, using the new set of the sail to make headway. What a crucial metaphor for how we adapt our lives and move forward. Even as water is required for existing „ and for boating, obviously „ so too is wind. The breezes that blow are vital to sailing and to sustaining life. Etymologists note that in Hebrew (ruah) and Greek (pneuma), and Latin (spiritus), Wind and Breath and Spirit are similar words. These three factors are mutually essential for human existence. The late physician and author, Paul Kalanithi, illustrated this interrelatedness in his memoir, When Breath Becomes AirŽ (published posthumously in 2016). The human spirit springs forth when Gods Spirit breathes life into being and we take our “rst breath „ we inspire (and then cry!). Our spirits are sustained through all our days; we continue to aspire as we grow and move and fade. And our spirits are released to their Maker when we breathe our last „ as we expire. Which brings me back to tacking the sailboat on the river. I think about the need for changing directions when, as a hospital and hospice chaplain, I work with persons and families who are facing the biggest headwinds of their lives „ the awful reality of curative futility. In the words of research psychologist Shane J. Lopez, they are realizing that all forms of treatment have been tried and all tests point to failing health and imminent death. A pediatric palliative care physician teaches families to reinvest their hopes in a new goal „ helping their child die peacefully. When families regoal, they take the support and energy they have devoted to keeping their child alive and redirect it to letting the child go peacefully.Ž (Making Hope Happen,Ž 2013, p. 186). Regoal, reinvest, redirect „ these are as necessary to living in the face of lifes headwinds as tacking is to sailing. The spirit-winds always are bringing changes, opportunities, challenges, and even threats to overturn our homemade crafts. Try as we might, even with all of our might, we cannot sail straight into the winds of suffering and dying and death. We have to tack. We have to regoal and reinvest and redirect. We have to let go of some of our dreams in order to make our best possible futureŽ (Lopez). In the face of the headwinds of distress, let us keep on tacking, for this is how we survive and thrive as beloved, believing, hopeful people. Timothy J. Ledbetter, DMin, BCC serves as a Board Certi“ed Chaplain helping persons in crisis effectively cope and “nd their hope in hospital and hospice settings and is a Tri-City Herald Spiritual Life contributor. He is married and delights in their children and grandchildren. He also enjoys camping and boating. Email: timothylchaplaincy-healthcare.org.Spiritual Life: Keep tacking in headwinds of distressBy TIMOTHY J. LEDBETTERTRI-CITY HERALD € Burnt Store Presbyterian Church 11330 Burnt Store Road, Punta Gorda: Service of Communion and Tenebrae on Maundy Thursday, March 29 at 7p.m.; 8:15 a.m. and 11 a.m. traditional services, and 9:40 a.m. contemporary service „ Easter Sunday, April 1. Nursery care is available at all services. All are welcome. For more information, 941-639-0001, office@bspconline.org or www.bspconline.org. HOLY WEEK/EASTER SERVICES Start your day with the Crossword Puzzle Mon. Sat. in the Classifieds N E W S U N A D A R N E W S U N A D A R adno=50531699 adno=717512 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=718746

PAGE 17

The Sun /Friday, March 2, 2018 www.yoursun.com E/N/C Page 17 3OUR TOWN FAITH & FAMILY groundbreaking ceremony as of“cers announced the building program will be completed without incurring debt or cutting back on client services. Boland noted the capital campaign to raise $720,000 is at the $605,000 mark. All that is due to the work of our volunteers and the generous donations on the part of many supporters,Ž she said. Father Jerry Kaywell gave the blessing and prayer of thanksgiving, saying the early success of the capital campaign is another example of extraordinary generosity of Sacred Heart parishioners and others who donated. While buildings that better serve clients are helpful, Kaywell noted none of the bene“cial work of St. Vincent de Paul could be accomplished without the incredible number of volunteers that make it possible. The Sacred Heart SVDP conference has 438 volunteers, with more joining each month, make it the largest SVDP conference in the nation. What makes them want to join a program dedicated to helping the poor? Theres a deep need in people to be helpful to others,Ž said volunteer Karen Thornbury. It drew me in because of the spiritual outreach.Ž Ive been blessed and want to share the blessing with others,Ž said volunteer Nancy Arciero. Becci and Ed Bartolommeo are longtime volunteers who work many hours in SVDP ministries. Its a deeply satisfying way of giving back,Ž said Ed. Longtime volunteer Judy Yando said she loves working to help those who are less fortunate and being part of a close, spiritual organization. Karen Enberg calls her volunteer work at SVDP one of the best things Ive done in my entire life.Ž According to Moerke, volunteers keep coming because, They see the good things we do and want to be part of that.Ž Each volunteer becomes a part of one of the helping ministries „ working in the one that best suits their particular talents. Without them,Ž said Boland, we couldnt do what we do to help the poor.Ž Pattie Mihalik is a regular columnist for the Sun. Contact her at newsgirl@comcast.net.PATTIEFROM PAGE 1 Gary Moerke, director of the capital fund drive for the new SVDP ministry center, will spearhead the drive from its planning stage to its successful completion.PHOTOS BY PATTIE MIHALIKather Jerry Kaywell provided the blessing at the ground breaking for the new St. Vincent de Paul ministry building as he credited the volunteers and donors who made it possible. ROME „ The Vatican, Versace and Vogue are joining forces to show off the Catholic in”uences in fashion. The Vaticans culture minister joined Donatella Versace and Vogues Anna Wintour on Monday to offer sneak peek of gorgeous Vatican liturgical vestments, jeweled miters and historic papal tiaras that will star in a spring exhibit at the Metropolitan Museum of Art in New York. Heavenly Bodies: Fashion and the Catholic ImaginationŽ opens May 10, and represents the most extensive exhibit of the museums Costume Institute, of“cials said. It also represents the “rst time some of the Vaticans most precious treasures from the Sistine Chapel sacristy are being exhibited outside the Vatican. Along with the papal treasures, the Met show includes garments for more ordinary mortals by designers spanning Azzedine Alia to Vivienne Westwood, all set against the backdrop of the Mets collection of medieval and religious artwork. Some might consider fashion to be an un“tting or unseemly medium by which to engage with ideas about the sacred or the divine,Ž curator Andrew Bolton told a crowd of Roman fashionistas and journalists. But dress is central to any discussion about religion. It af“rms religious allegiances and, by extension, it asserts religious differences.Ž The exhibit, featuring some 40 Vatican vestments and accessories spanning 15 papacies, will be spread among various Met galleries as well as the Cloisters branch in upper Manhattan in what organizers called a planned pilgrimageŽ blending fashion, faith and art. With Ennio Morricones soundtrack for The MissionŽ playing in the background, visitors on Monday were able to glimpse a small sampling of the soon-to-be-shipped Vatican bling: The white silk cape embroidered with gold thread that once belonged to Pope Benedict XV, and the emerald, sapphire and diamond-studded miter, or pointed bishops hat, of Pope Leo XIII. They were put on display at the Palazzo Colonna, a former papal residence in downtown Rome that is a jewel of the Roman Baroque period. Wearing a cardinal-appropriate red and black velvet tunic dress, Wintour, for whom Costume Institutes space was renamed, said the exhibit shows the in”uence of the papacy over millennia. Part of the power of the church has been how they look, and how they dress,Ž Wintour told The Associated Press. They have this extraordinary presence.Ž Wearing his red-trimmed clerical garb and red zucchetto, or beanie, Cardinal Gianfranco Ravasi, the Vaticans culture minister, told the crowd at Palazzo Colonna that clothing oneself is both a material necessity and a deeply symbolic act that was even recorded in the Biblical story of Adam and Eve. God himself was concerned with dressing his creatures,Ž Ravasi said.Vatican Versace and Vogue team up for Mets spring exhibitBy NICOLE WINFIELDASSOCIATED PRESS AP PHOTO Cardinal Gianfranco Ravasi and designer Donatella Versace arrive at Palazzo Colonna Landscape with House and Ploughman (detail) Vincent van Gogh More than 21,000 associates | 930 offices worldwide | 69 countries and territories globally | Over 40 Premier Sothebys Interna tional Realty locationsSothebys International Realty and the Sothebys International Realty logo are registered service marks used with permission. Each oce is independently owned and operated. Equal Housing Opportunity. Property information herein is derived from various sources including, but not limited to, county records and multiple listing services, and may include approximations. Al l information is deemed accurate and neither suggests nor infers that Premier Sothebys International Realty participated as ei ther the listing or cooperating agent or broker in the sale or purchase of the properties depicted. Landscape with House and Ploughman (detail) by Vincent van Gogh used with permission.400 Barcelona Avenue | Venice, Florida 34285 941.412.3323 215 West Venice Avenue | Venice, Florida 34285 941.488.2600VENICE OFFICE LOCATIONS OFFERINGS IN VENICE AND SURROUNDING AREAS 516 Villas Drive $475,000 | Web ID N5916428 Bonnie Price & Chris Price 941.350.3362 314 Venice Golf Club Drive $489,000 | Web ID N5916329 Bonnie Price 941.350.3362 500 Park Boulevard South #57 $499,900 | Web ID N5914489 Melissa Caldwell 941.266.8829 19664 Cobblestone Circle $519,000 | Web ID N5916070 Chris & Betsie Shiparski 941.375.1148 953 Chickadee Drive $529,900 | Web ID N5916369 Chris & Betsie Shiparski 941.375.1148 555 The Esplanade North #301 $549,000 | Web ID N5916228 Peggy Olson 941.223.0686 17 Landlubber Lane $624,900 | Web ID A4211437 Tamara & Todd Currey 941.587.1776 381 Otter Creek Drive $645,000 | Web ID A4196580 Courtney Green 941.809.8432 324 Bayshore Drive $650,000 | Web ID N5916210 Sandra Simic & Betty Knight 941.928.3019 1509 Raphis Royale Boulevard $779,900 | Web ID N5915834 Bob Linthicum & Ben Jones 941.928.8040 72 Grande Fairway $889,900 | Web ID N5915175 Bob Linthicum 941.228.9206 801 Casey Key Road $5,495,000 | Web ID A4201020 Tom Hedge Jr. & Lisa Napolitano941.993.0025 1170 Kittiwake Drive $375,000 | Web ID N5915267 Susan Dahn 941.408.3021 915 Harbor Town Drive $275,000 | Web ID N5916573 Chris & Betsie Shiparski 941.375.1148 609 Silk Oak Drive $379,000 | Web ID N5916560 Sandra Simic 941.504.0944 1305 Pine Needle Road $295,000 | Web ID N5915561 Marsha Weaver 941.468.2227 700 Golden Beach Boulevard #118$399,900 | Web ID N5916412 Bonnie Price 941.350.3362 19204 Isadora Street $309,900 | Web ID N5915263 Dan Olson & Maryanne Kurtz 941.223.0037 1058 Beckley Circle $429,900 | Web ID N5915825 Mike Debitetto 941.525.8111 20405 Cavallo Court $328,000 | Web ID N5916575 Joe Vuono 941.544.0977 579 Mossy Creek Drive $435,000 | Web ID N5915511 Marsha Weaver 941.468.2227 194 Venice Palms Boulevard $329,000 | Web ID N5916232 Dan Olson & Maryanne Kurtz 941.223.0037 12232 Stuart Drive $439,900 | Web ID N5913656 Cindy Marovich 941.408.6041 5384 Layton Drive $349,900 | Web ID N5915991 Bob Linthicum & Ben Jones 941.928.8040 OPEN SUNDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M. OPEN SUNDAY 1 :30 4 P.M. OPEN SUNDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M.ADNO=54531928 2 0 1 8 0 3 0 2 o t e n c 1 7 p d f 1 0 1 M a r 1 8 2 3 : 4 5 : 3 5

PAGE 18

Page E/N/C www.yoursun.com The Sun / Friday, March 2, 2018 4OUR TOWN FAITH & FAMILY Lenten Fish DinnersSt. Charles Borromeo Knights of Columbus Council 5399 will hold fish dinners from 5 p.m. to 7 p.m. every Friday (except Good Friday) during lent in the parish center at 21505 Augusta Ave., Port Charlotte. Choices are: Fish and chips, deep fried shrimp, combo dinner with fish and shrimp, or a baked fish dinner. Cost is $10 per person. Macaroni and cheese dinners will be available for $5 for non-fish lovers. Take out orders are available.Resale Shop specialsThis week St. Vincent de Pauls Resale Shop, 17753 Toledo Blade Blvd., Port Charlotte sales are framed art at 40 percent off, luggage and glassware at 50 percent off. The special for the week is winter coats and jackets 75 percent off. All ladies tops, shorts and capris are $1 (excluded boutique / yellow ticketed items and yellow dots.) The shop also has a large selection of religious and Easter items. Shop hours are Monday to Saturday 9:30 a.m. to 4 p.m. All profits go to buy food for the St. Vincent de Paul Food Pantry.Tribute QuartetPeace River Baptist Church, 478 Berry St., Punta Gorda, will present the Tribute Quartet at 2 p.m. and 7 p.m. today, March 2. The doors open at 12:30 p.m. for a hymn sing at 1:15 p.m. Doors open at 5:30 p.m. for the 7 p.m. performance with a hymn sing at 6:15 p.m. No tickets are required, seating is limited and a love offering will be received. For more information, call 941-637-6768.Flea market for missionsFaith Lutheran Church, 4005 Palm Drive, Punta Gorda, will host its annual flea market sale from 4 p.m. to 6 p.m. today, March 2. A $2 entrance fee will be charged for prime time shopping. Saturday hours will be 8 a.m. to 1 p.m. with hourly specials. All proceeds will be used for local and national/world missions. For more information, call 517-438-0140 or 941-639-6309.Winshape Camp kickoffWinShape Camps Port Charlotte is a day camp that provides a professionally trained staff to create the most fun and meaningful camp for completed 1st through completed 9th graders held from July 2 through July 6 from 8 a.m. to 5 p.m., Monday through Thursday with an abbreviated camp experience on Friday from 8 a.m. until noon at Community Christian School, 20035 Quesada Ave., Port Charlotte. Kick Off Week is March 4-10. During this week, a camper will get their best deal at registering for camp, specifically with a $50 discount on March 4 or free Chick-fil-A for a month on March 10. On March 10, Chick-fil-A, 1814 Tamiami Trail, Port Charlotte, will be hosting a Kickoff Celebration between 11 a.m. and 2 p.m. There will be bounce houses, snow cones, games, prizes and guests can register there and receive their free Chick-“l-A for a month (30 free kids meals). For more information, call 941-766-6106.Missions ConferenceThe Berean Baptist Church, 17377 Godwin Ave., Port Charlotte (off Collingswood Boulevard), will host its annual Missions Conference beginning Sunday morning, March 4. Services will be held at 7 p.m. through Wednesday evening, March 7. For more information, call 941-421-2217.Christian Womens ConnectionChristian Womens Connection welcome all men and ladies to our luncheon on Tuesday, March 6, from 11 a.m. to 1:15 p.m. at the Kingsway Country Club in Lake Suzy. Join to hear speaker and rockn roll entertainer Erv Smith. A former nightclub singer, he tells a story of failure and addiction. The cost is $20 per person. For more information or to reserve a seat, call 941-661-0373.Just NeighborsJust Neighbors will meet at 6 p.m. on Tuesday, March 6 at St. Davids Church hall, 401 S. Broadway, Englewood. Guest speaker is Pamela Malik from the Childrens Network, who will discuss their Mentoring For Success program. Refreshments will be served before the program begins, come early and network with others in the community doing outreach. Just Neighbors is your local group of individuals, churches and organization meet the “rst Tuesday of each month to bring resources to our Englewood community for low-income families. For more information, call 941-276-6720.GriefShare program offeredGriefShare will begin at Port Charlotte United Methodist Church on Tuesday, March 6 from 6 p.m. to 8 p.m. If you or someone you know would bene“t from this 14-week program, call Tim or Lynne Smalley at 941-204-3482. More information can be found on our website, www. pcumc.info.Lenten soupDuring lent, Christ Lutheran Church, 701 N. Indiana Ave., Englewood, will be having Soup and Sandwich with small group study at 5 p.m. Wednesdays, March 7, March 14 and March 21. The group will be studying Unbinding Your Heart: 40 days of Prayer and Faith Sharing.Ž Prayer Journals are available for $11. Everyone is invited. For more information, RELIGION BRIEFS RELIGION | 5 PHOTO PROVIDED BY ELLEN JODWAYThe Faith Lutheran Church Quilters and the Shell Creek Resort Quilters have constructed 64 quilts this year for Lutheran World Relief. The quilts were boxed and transported to Bradenton, where they were collected regionally for transport to Maryland for transport to overseas locations, or for national needs. The quilts will be distributed world wide to those in need. They deeply appreciate those who donate sheets for backers and material for the squares. Pictured from left are: Arlene Wells, Nancy Winkelmann, Marge Roberts, Toni Chapman, Edna Smith, and Ellen Jodway. CATHOLIC SAN ANNO CTHOLIC CHRC 24445 Rampart Blvd. Port Charlotte, FL 33980 (941)624-3799 CHURCH OF CHRIST N G O D S C H U R C H O F C H R I S T 9600 Gulfstream Blvd Englewood, FL 34224-9256 (941)475-4973 Adult Sunday School 10:00 am Worship Service 11:00 am www.engchurch.com CHRISTIAN MURDOCK CHRISTIAN CHURCH 17500 Elmwood Ave., Murdock 255-1858 Minister Mark Tyree Sunday Worship 10:30am Sunday School 9:30am Email: info@murdockcc.com Website: www.murdockcc.com CATHOLIC Wel c ome to ST. CHARLES BORROMEO CATHOLIC CHURCH 2500 Easy Street, Port Charlotte 941-625-4754 Mass Times: Weekdays~ 7:00am & 8:30am Sat. Vigil: 4:00 pm Signed For The DeafŽ Sun: 7:00am, 9:00am, 11:00am, 1:00pm (French Creole) & 5:30pm (Youth Mass) www.stcharlespc.org LUTHERAN HOLY TRINITY LUTHERAN, ELCA 2565 Tamiami Trail, Pt. Charlotte 625-5262 Traditional Service 7:45, 11:00 AM Celebration Service 9:00 AM Rev. Ken & Andrea Barrios Co-Pastors Food Pantry Open Mon. & Wed. 9am-12pm Email: office@htlchurch.org www.htlchurch.org LUTHERAN CHRIST THE KING LUTHERAN CHURCH WELS 941-766-9357 23456 Olean Blvd., Port Charlotte, FL 33980 Corner of Kings Hwy. & Olean Bible Discovery Hour 9:30am Sunday Worship 10:30am Alan Gumm, Pastor e EPISCOPAL St. James Episcopal Church 1365 Viscaya Dr., Port Charlotte 627-4000 The Rev. Cesar Olivero Sunday Worship 8am & 10:30 am Holy Eucharist Praise and Worship/Adult Bible Study www.stjamespcfl.org EPISCOPAL THE CHURCH OF THE GOOD SHEPHERD 401 W. Henry St., Punta Gorda 639-2757 The Rev. Roy W. Tuff, Pastor All Are WelcomeŽ Sundays 8 & 10 am Holy Eucharist Nursery Available at 10am Svc. Email: church@goodshepherdpg.com www.goodshepherdpg.com INTER DENOMINATION D P C R N C 1500 Cooper St., Punta Gorda 941-235-REAL Saturday Night 5:00 Sunday Services 9:00am & 10:45am www.dc3.TV Real Love, Real People ANGLICAN CATHOLIC T l c 1928 Book of Common Prayer Worshipping at MacDonald Hall Sunday, 10am 2230 Hariet St., Port Charlotte For Info Contact Don Kieffer 941-235-8052 www.TrinityACC.org LUTHERAN LIVING WATERS LUTHERAN CHURCH & PRESCHOOL, ELCA The Little White Church In The CountryŽ 12475 Chancellor Blvd. (North Port Blvd. & Chancellor) North Port € 941-625-8090 Sunday Worship 10am www.LivingWatersLutheran.com EPISCOPAL S N A T N I E S E I C O P C R C 4200 Biscayne Dr, North Port 426-2520 Priest-In-Charge Rev. Andrea R. Hayden Sundays Holy Eucharist 8:00 am Rite I 10:00 am Rite II ALL ARE WELCOME www.stnathaniel.org LUTHERAN FAITH LCMS Punta Gorda Welcome Home!Ž 941-639-6309 4005 Palm Drive adno=719324 To Plac e Your Ad In Our Worship Dir e ctory Pl e as e Call (941) 429-3110 ASSEMBLIES OF GOD COMMUNITY LIFEtogether we can make a di erence Community Life Center Church is a group of people in Port Charlotte passionate about our journey in God.JOIN US! 19048 Edgewater Drive Port Charlotte, FL 33948Questions? (941) 629-0999Find us on Facebook, Instagram, or www.clclive.orgSundays at 10:45 a.m. Wednesdays at 7 p.m.**Children and Youth Services Available (Theres something for everyone!) BAPTIST e c e R v a p i C h c 478 Berry Street, Punta Gorda www.peaceriverbaptistfl.org Jim Stultz, Pastor 637-6768 Sunday School 9:45am Sunday Worship 11:00am, 6:00pm Tuesday A.W.AN.A. + Youth Group 6:00pm 8:00pm Wednesday Prayer, Bible Study 6:30pm BAPTIST INDEPENDENT You are Invited to Berean Baptist Church www.BereanBaptistPortCharlotte.org 17377 Godwin Avenue (Located off Collingswood Blvd) Port Charlotte € 941-629-7053 Bible Study 9:30 am Sun. Worship Service 10:30am & 6:00 pm Sunday School 9:30 am Wed. Evening Service 6:30 pm BAPTIST BIBLE VICTORY BAPTIST CHURCH 1538 Nash Terrace Pt. Charlotte, FL 33953 (Located off Biscayne Dr.) (941)220-8317 SalvationVictory.com Sunday 10am Wednesday 7pm Expository Bible Preaching & Teaching BAPTIST First Baptist Chur c h Port Charlotte 20035 Quesada Ave. Jim McCarty, Pastor SUNDAY SCHOOL 9:30 AM & 11:00 AM WORSHIP 8:00 AM, 9:30 AM, 11:00 AM 12:30 Hispanic Service Call for information on weekly activities and special events. 24-HOUR INFO LINE 629-0444 BAPTIST t s d e C h u r Pastor Mike Mowry 6220 Golf Course Blvd., Punta Gorda 639-1648 Sunday Worship 11am & 6pm Sunday School 9:45am AWANAŽ Wednesday 6:00-7:45pm Wed. Discipleship & Prayer Service 6:45 pm Nursery & Childrens program provided eastsidebaptist.co BAPTIST S S C C O N O 459 Gill St., Punta Gorda 639-3857 www.fbcpuntagorda.org Rev. Bill Frank, Pastor Sunday School 9:30 a.m. Worship Services … 11:00 a.m. Team Kid Wednesday6:00 p.m. Prayer/Bible Study 6:15 p.m. Nursery Provided adno=50531501

PAGE 19

The Sun /Friday, March 2, 2018 www.yoursun.com E/N/C Page 5OUR TOWN FAITH & FAMILY please call 941-474-1989.Card partyThe St. Francis Womens Guild card party will take place on Wednesday, March 7. Doors open at 11 a.m. with lunch served after 11:30. Play cards or board games until 2:30 p.m. at the Parish Hall, 5265 Placida Road, Grove City. Please make your reservation by Monday by calling the of“ce at 941697-4899. The tickets are $7 which include lunch, and door prizes. All players are welcome; no walk-ins please.Cancer Support MinistryFirst United Methodist Church offers a scripturally based cancer support ministry to anyone affected by this life altering diagnosis. Whether you are new diagnosis or have been battling for a long time, the cancer ministry provides a place where people who understand the treatment journey are available to help, listen and support patients, as well as survivors, caregivers and family members. The Cancer Support Ministry meets the “rst Wednesday of every month at 6:30 p.m. in room 9 at 507 W. Marion Ave., Punta Gorda. The meeting on March 7 will feature a discussion by Dr. Alexander Glick, of the Florida Cancer Specialists. All adult cancer survivors and their caregivers are welcome to attend, regardless of cancer type, church af“liation or faith base. For more information, contact Mitzi Kohrman, kohrman1562@ comcast.net.Seminars answer the difficult questionsBreeze Arb, Tidewell Hospice Community Relations Representative, will share information about advance care planning, care options, hospice care and the importance of a health care power of attorney. Her presentation is scheduled for 2:30 p.m. to 4 p.m. on Wednesday, March 7 at Burnt Store Presbyterian Church, 11330 Burnt Store Road, Punta Gorda. A brief question-andanswer session will follow. Timothy Taylor, Charlotte Memorial Funeral Home Licensed Representative Advanced Planning Specialist, and Tim Stewart, Pastor at Burnt Store Presbyterian Church, will discuss funeral home arrangements and memorial service plans. The seminar is scheduled for 2:30 to 4 p.m. on Wednesday, March 21 at Burnt Store Presbyterian Church. Both speakers will be available for questions following their presentations. There is no fee for either of the seminars. For more information, or to register for either of the workshops, contact the church office at 941-639-0001 or by email to endowment@ bspconline.org.Community pancake breakfastFirst United Methodist Church invites the public its monthly community pancake breakfast from 8 a.m. to 10:30 a.m. on Saturday, March 10 in the Bryant Life Center, 507 West Marion Ave., Punta Gorda. Enjoy a full breakfast of pancakes, sausage, eggs, and specialty items for a donation of $6 per person. Proceeds from the monthly breakfasts assist the United Methodist Men in furthering their ministry to various mission and outreach programs in the Charlotte County area and around the world.Kramers in concertThe Kramers will be in concert at 7 p.m. on Saturday, March 10, at Sunnybreeze Christian Fellowship hall, 11682 SW Welcome Ave., Arcadia. Since these groups are not sponsored, a $10 admission fee is taken at the door. All are welcome. For more information, call 863-494 3273.Free Family Movie A free Family Movie afternoon will be held at 4 p.m. on Saturday, March 10 at The North Port Community United Church of Christ, 3450 S. Biscayne. The RideŽ tells the story of a has-been bull rider cowboy who through a series of strange and sudden events changes his life. All ages are welcome. Following the movie at 6 p.m. is a family meatloaf dinner with fresh strawberry shortcake for dessert. Tickets $10. Call Terry at 941-426-5580, for questions or reservations.New Paradigm galaThe New Paradigm Catholic Charities is sponsoring a raf”e for a free eight-day trip to Ireland. There are only 275 tickets available. The drawing is 8 p.m. March 10 at the Teach a Man to Fish Gala at the Englewood Elks Lodge 2378. Your purchased raf”e tickets will be mailed to you. Tickets also will be sold the night of the event with a suggested minimum donation of $100 per ticket. Tickets for the 7:30 p.m. gala are $65 per person for the semiformal event. For more information on either event, call 941-681-2194 or visit dioceseofvenice. cincyregister.com/ “sh2018.Sonrise celebratesSonrise Baptist Church will celebrate its 35th anniversary March 10-11 at the church, 11050 Willmington Blvd., Englewood. The program begins March 10 with guest speaker Dr. Tommy Green, executive director and treasurer of the Florida Baptist Convention. There will be a block party from 2-4 p.m. with food, games, face painting and fun, followed by a concert by The Lesters and Mike & Karen South at 6 p.m. March 11 begins with joint Bible Study at 9 a.m. followed by a worship service is at 10:15 a.m. A potluck lunch will be held with an afternoon service to follow. At 6 p.m., there will be a revivalevangelistic service. Former members and friends are encouraged to attend. For more information, contact the church 941-475-5363, or call 941-626-9607.Pancake breakfastCome out and enjoy breakfast from 8:30 a.m. to 11:30 a.m. March 11 at St. Francis of Assisi Parish Center, 5265 Placida Road, Grove City. The members of Knights of Columbus Council 7672 prepare pancakes, scrambled eggs, sausage, juice and coffee for $6. Children under 12 eat for free. Tickets are available at the door.Womens Tea rescheduledThe Womens Ministries of the Punta Gorda Seventh-day Adventist Church, 1655 Taylor St,, Punta Gorda, has rescheduled their Womens Tea for Sunday, March 11. The program will begin at noon, with a Consecration Service conducted by Dr. Roger Lucas, and the tea following at 1 p.m. The cost is $10 per person, where part of the proceeds will aide in the churchs women ministries ongoing project in helping in the area womens shelter. For more information, call 239-671-8225 or email s_stuto@hotmail. com.The Talleys in concertPeace River Baptist Church, 478 Berry St., Punta Gorda will present The Talleys on Thursday, March 15, at 7 p.m. Doors open at 5:30 p.m. for a 6:15 p.m. hymn sing. No tickets are required, seating is limited and a love offering will be received for the group. For more information, call 941-637-6768.Dynamic Sax and Guitar Duo appearingAt 3 p.m. on Sunday, March 18 in its Sanctuary at 700 E. Dearborn, Englewood United Methodist Church presents the return of masterful soprano saxophonist and recording artist Eirinn Abu, this time accompanied by international guitarist Manny Lopez. The two will perform selections from the popular CD HymnsŽ they created together. A free will offering will be collected. For concert information, go to www. englewoodumc.net or call 941-474-5588.Easter FestivalFamilies are invited to enjoy fun and games at the Gulf Cove United Methodist Church Easter Festival, set for 10 a.m. March 24 at the church, 1100 McCall Road in Port Charlotte (Gulf Cove area). Children who are toddlers through age 12 will each receive an empty basket and take part in an Easter egg hunt. After the hunt, there will be snacks and activities including a bounce house, crafts, and several games. For more information, contact the church at 941-697-1747, email GulfCoveUMC@ gmail.com, or visit GulfCoveChurch.com.Second night of SederThere will be a second night Seder, open to the public, sponsored by Temple Shalom, conducted by Rabbi Agin at 5:30 p.m. on Saturday, March 31 at Kingsway Country Club, 13625 Kingsway Circle, Lake Suzy. Dinner is $45 per person, $20 for children ages 5 to 12. Kosher wine included. Children under five, no charge. Reservation deadline is March 20. For more information, call 941-505-1409.Seminars answer the difficult questionsTimothy Taylor, Charlotte Memorial Funeral Home Licensed Representative Advanced Planning Specialist, and Tim Stewart, Pastor at Burnt Store Presbyterian Church will discuss funeral home arrangements and memorial service plans. The seminar is scheduled for 2:30 p.m. to 4 p.m. on March 21 at Burnt Store Presbyterian Church, 11330 Burnt Store Road, Punta Gorda. Both speakers will be available for questions following their presentations. There is no fee. For more information, call 941-639-0001.The Sound to performPeace River Baptist Church, 478 Berry St., Punta Gorda, will present The Sound,Ž on Friday, March 23. Doors open at 5:30 p.m. for a hymn sing. No tickets are requir ed, s eating is limited and a love offering will be received for the group. For more information, call 941-637-6768.RELIGIONFROM PAGE 4 UNITED CHURCH OF CHRIST CONGREGATIONAL UNITED CHURCH OF CHRIS T Open and Affirming Rev. Michael Ford 1201 Aqui Esta Drive, Punta Gorda www.puntagorda-ucc.com 637-8443 Worship at 10:00am UNITED CHURCH OF CHRIST PILGRIM UNITED CHURCH OF CHRIST 24515 Rampart Blvd. Pt. Charlotte 629-2633 Rev. Matthew L. Neumann, Sr. Pastor Sunday Traditional Service 8:00am Contemporary Service 10:00am N ursery & C hildrens C hurch Provided during all services. UNITY UNITY CHURCH OF PEACE Unity Leaves No One Out Rev. Donna Loflin 1250 Rutledge St. Corner of Veterans & Torrington 941-423-8171 Unitychurchofpeace.com Sunday Service 10AM NON-DENOMINATION Blessed Assurance Bible Chapel Worship Service with Meaningful Bible Message Sunday Mornings 10:00am A different speaker each week 866 Tamiami Trail Port Charlotte, FL 33953 www.swfbi.org 941-625-3255 A ministry of the SouthWest Florida Bible Institute, Inc. Refreshments after every service PRESBYTERIAN FIRST PRESBYTERIAN CHURCH OF PUNTA GORDA 25250 Airport Rd., Punta Gorda 639-1959 Rev. Stephen Mock Sunday Worship New Beginnings Service 9:00am Traditional Service 10:30am Watch Services Live via Website ECO A Covenant Order Of Evangelical Presbyterians www.fpcpunta.org PRESBYTERIAN Living & Learning Gods Word Sun. Traditional Uplifting Worship 10:30 a.m. 10548 Kings Hwy., 4 mi. N.E. of 1-75 941-743-797 1 gracelakesuzy.com Presbyterian Church in America UNITARIAN UNIVERSALIST S P I R I T U A L H O M E W H E R E R E L I G I O N A N D R E A S O N M E E T UNITARIAN UNIVERSALIST FELLOWSHIP OF CHARLOTTE COUNTY Rev. Amy Kindred Regular Sunday Worship 10:30 AM www.uufcc.org www.facebook.com/uufcc 1532 Forrest Nelson Boulevard Port Charlotte 941.627.4303 LUTHERAN LUTHERAN CHURCH OF THE CROSS LCMS 2300 Luther Road, Port Charlotte 627-6060 Sunday Worship am & 10:15am Christian Education Hour Sunday 9:00 a.m. Rev. R. Brian Stolarczyk, Pastor Nursery Provided Email: Secretary@lccross.org www.lccross.org LCMS PRESBYTERIAN FIRST PRESBYTERIAN CHURCH OF PORT CHARLOTTE SUNDAY HOURS 10:00am Worship Coffee Fellowship 9:00am 9:00am Sunday School Pastor Terri Jo Crego 2230 Hariet St. Between Midway & Gibralter 625-5045 www.fpcpc.com FIRST PRESBYTERIAN CHURCH OF NORTH PORT Learning to Live from Gods Word Sunday 11:15am & 5:00pm Traditional Worship Service Rev. Arnold Brevick, Pastor (941)421-8163 5600 S. Biscayne Drive www.fpcnorthportfl.net Presbyterian Church In America PRESBYTERIAN PRESBYTERIAN B URNT S TORE P RESBYTERIAN C HURCH 11330 Burnt Store Rd., Punta Gorda (2 miles south of US 41) 941.639.0001 www.bsp c online.org Traditional Service 8:15 am 11:00 Comtemporary Service 9:40 am e Nursery available at all services. NON-DENOMINATION New Hope Christian Fellowship At Liberty Elementary 370 Atwater Street Coffee 9:00 € Worship 9:30 Dr. David Blood www.onlinenewhope.com 866-717-3946 NON-DENOMINATION O C C A V A Y C Worship Services Sunday at 9:00 & 11:00 Fellowship with Pastries and Coffee before and after Bible study with Pastor Aaron, Weds nights at 6:30 Womens Bible Study Tuesday 6:30 4827 Fairway Drive North Punta Gorda 941-914-8229 www.therockcalvary.com adno=719323 941-625-4356 To Place Your Ad In Our Worship Directory Please Call (941) 429-3110 THE SALVATION ARMY CHRISTIAN CHURCH AND CHARITY 2120 Loveland Blvd.Port Charlotte, Florida 33980941-629-3170Pastor: Major Ed & Major Carla Binnix9:45am Sunday School/all ages 10:50am Sunday Worship5:30pm TuesdaysYouth Ministries6:00pm WednesdaysBible Studywww.salvationarmyportcharlotte.org

PAGE 20

Page 20 E/N/C www.yoursun.com The Sun / Friday, March 2, 2018 6CLASSIFIEDS 1000REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encourage And Support An Affirmative Advertising And Marketing Program In Which there Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status Or National Origin.Ž REAL EST A TE 1010 16501010Open House 1015 Real Estate Auctions 1020Homes/General For Sale 1030Waterfront Homes For Sale 1031 Foreclosures For Sale 1035 Golf Course Community For Sale 1040Condos/Villas For Sal e 1060Townhouses For Sale 1070Duplexes For Sale 1075Tri-Plex For Sale 1080Apartments For Sale 1090Mobile Homes For Sal e 1100Interval Ownership 1100 Out of Area Homes For Sale 1115Trade/Exchange 1120Wanted To Buy RENT 1205 Lease Option 1210 Homes 1240Condos/Villas 1280 Townhouses 1300Duplexes 1320Apartments 1330Hotel/Motel 1340Mobile Homes 1345Misc. Rentals 1350Efficiencies 1360Room ToRent 1370Rentals To Share 1390Vacation/Seasonal 1420Wanted To Rent LOTS 1500Lots & Acreage 1515Waterfront 1520Out Of Area Lots 1530Commercial Lots 1540Trade/Exchange BUSINESS 1600Business For Sale 1610Business Rentals 1615Income Property 1620 Commercial/ Industrial Prop. 1640Warehouse & Storage 1650Farm/Ranches ADVERTISE! 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 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 OPEN BY APPOINTMENT 356 SEA GRAPE RD VENICE LOVELY2BR/2BAHOMEWITH2 CARGARAGE, LARGE SCREENEDINSUNROOMONLY$189,900Debra Villari 609-458-4627Berkshire Hathaway 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 1010 OPEN HOUSE 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 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 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 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 SAT. & SUN 1-4PM WOODMERE AT JACARANDA VENICE 3730 CADBURY CIR #306 & #324 THISHIGHRISECONDOMIUM WITHELEVATORS, ISLOCATED AROUNDTHEDESIRABLEATRIUM, THEUNITOFFERSAGREATOPENFLOORPLAN,WITHALARGECORNERBALCONY, THATCANBE ACCESSEDBYLIVINGROOM ORBEDROOM, OVERLOOKING ASERENEWOODEDAREA. THEMOMENTYOUENTERYOU WILLSURELYSEETHE"PRIDE OFOWNERSHIP" A TILED FOYER, CUSTOMKITCHEN WITHSOLIDWOODCABINETS,SOFTCLOSEDRAWERS, ANDLARGESIZEMASTERBED-ROOM. THISGATED55+ RETIREMENTCOMMUNITY OFFERSYOUSOCIALMEET ANDGREETS, CLUBMEMBER-SHIPISNOTMANDATORY. FEESINCLUDEALOTCALLMETOFINDOUT!!! Debra Villari 609-458-4627Berkshire Hathaway AdvertiseToday! VENICE 2/2 Beach Condo Beautifully remodeled Open FRI & SAT 12-4PM1400 Tarpon Center Dr #111Asking Price$325,000 BEACHFRONT REALTY INC. Anna Schmelz305-766-0615 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 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 $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! 518 Boundary Blvd, Rotonda West 3/2/2 Pool Home on Canal $333,900 Sharon Rodgers 941-716-7731 REALTOR 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 BURNT STORE MEADOWS PUNTA GORDA $285,000 Built strong in 2004, this lovely, beautifully maintained 3 bd, 2 bath, 2 car gar, pool and spa home is located in a quiet cul de sac. Almost 1900 sq ft, great room plan split bedrooms, nicely landscaped. Can be sold furnished!! Don't miss out!! Call Pat Walker 941-276-4674 REMAX Anchor Realty 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 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 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 1020 HOUSES FOR SALE 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 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 $207,000 Almost NEW, Best Price!! Built in 2015. Villa Milano is a lovely gated, deed restricted community so convenient to all things! The 1874 sq ft 3 bd, 2 bath, 2 car gar home enjoys a huge 10x30 screened lanai. Call Pat Walker 941-276-4674 REMAX Anchor Realty A DV ERT IS E I n Th eC l ass i f i eds! 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 1020 HOUSES FOR SALE 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 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 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. $279,900. Sharon Kerr 941-286-7315 Coldwell Banker Sunstar Realty REDUCED! 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 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 4/4/2 BOATERS DREAM! Well-maintained waterfront pool home with over 3000 sf! $515,000 Jackie Thornberry Harbor Coast Realty 941-740-4580 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 GORDA 3/2/2 FOR SALE BY OWNERLowest price Burnt Store Isles Waterfron t HouseSolar heated pool, Dock/lift, Vacant, Super stree t $449,000 732-666-8566 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

PAGE 21

The Sun /Friday, March 2, 2018 www.yoursun.com E/N/C Page 21 7CLASSIFIEDS 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 F i n d i t i n t h e C l a s s i f i e d s 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 PENDING 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 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 1040 CONDOS/VILLAS FOR SALE 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. 1024SF, 2/2 SCREENED, TILEDLANAI. OPENFLOORPLAN. FRESHLYPAINTED. WELLMAIN-TAINED. RARELYAVAILABLE1STFLOORLAKEVIEW! CONVENIENTCOVEREDPARKING. ALLAMENITIES. FULLTIMESOCIALDIRECTOR. BUILTIN2004. UPGRADES! $149,900 ELLENMCCARTHY(941)-235-5648 COLDWELLBANKERSUNSTAR Findthe perfect companion inthe Classifieds! PORT CHARLOTTE Oaks III Freshly Painted 2/2, New Floori ng. Turn-Key! Pool & Clubhouse $95,500. 859-230-9926 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! 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 WOODMERE AT JACARANDA VENICE 2 UNITSFORSALE ONEA2/2, UPGRADEDKITCHENWITHS.S. APPLIANCES, & FRONTLOADERSW/ DRYERS. 2NDONEATURNKEY1BR/1 BATHGREATFORASNOWBIRDORANNUALFORCHEAPERCOSTOFLIVINGEXPENSES. ASSOCIATIONHASLOWFEES, THATINCLUDEA LOT. CALL ME ANDI WILL TELL YOU!!Debra Villari 609-458-4627Berkshire Hathaway 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 24x36, 2bd, 2 bath, Lg. Florida rm with air. Furnished. $25,000 Handyman Special 24x36, 2/2 with screen room. As is $11,000 NEEDAJOB? CHECKTHE CLASSIFIEDS! 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 P O RT C HARL O TTE UNFUR-NISHED. LG. SAILBOATCANALHOME. NEWSEAWALL& DOCK. 3/2/2 OPENFLOORPLAN, SUNROOM. LGWALK-INCLOSETS. ALLAPPLIANCES, BONUSRM. $1,650/MONOPETS941-629-4557 8AM-8PM PUNTA GORDA Fully Furnished 2/2/2CG on Canal w/ Access to Harbor & Gulf. Boat Lift, Dock, Beautiful Views! $1600.mo incl. Water & Lawn. 941-268-1304 1240 CONDOS/VILLAS FOR RENT P O RT C HARL O TTE 2 / 2 No Pets. Avail. 2/1 $850/Mo. Water incl. 1st, Last, Sec. 941-380-9212 1320 APARTMENTS FOR RENT CHARLOTTE HARBOR 1/1 tile floors, clean, quiet, well maintained, Ground floor & parking. Avail NOW 700/mo 941-587-7828 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 Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! 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 1500 LOTS & ACREAGE 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 V acant l an d Waterfront homesite 110 feet frontage on the Peace River, sandy beach, no deed restrictions, Charlotte Harbor and Gulf Access. Seller financing. $199,000 941-575-7006 C a s h i n w i t h C l a s s 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 1620 COMMERCIAL/ INDUSTRIAL PROPERTY ENGLEWOODFOR SALE OR LEASE 3502 N ACCESSROAD# 7 990 SF$1300 INCCAM BUYFORONLY$127,885! KARICREEKMORE, RE/MAXPALM941-301-9131 1620 COMMERCIAL/ INDUSTRIAL PROPERTY 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 HAIRDRESSERS & NAIL TECHS Jacaranda Trace Salon a retire ment 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. MATES/DECK HANDS NEEDED PARTTIME. MANDATORYDRUGTESTING. APPLYINPERSON. 10AM-2PM (M-F) 7075 PLACIDAROADENGLEWOOD, FL 33946 2011JOB FAIRS SARASOTA COUNTY GOVERNMENT JOB FAIR!Tuesday, March 6, 3-6:30 Phillippi Estate Park: 5500 S Tamiami Trail 2030 MEDICAL MEDI C AL A SS I S TANT FT w / experience. Pls email: Kpaine@Sunletter.com PART TIME VI S ITIN G H O ME 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 T urnyou r trashinto cash! Advertise youryard sa l e! SOLARIS HEALTHCAREis now Hiring CNAsDouble Shift Weekend Positions Sign on BONUS!! Apply: solarishealthcare.vikus.net GETRESULTS USECLASSIFIED!

PAGE 22

Page 22 E/N/C www.yoursun.com The Sun / Friday, March 2, 2018 8CLASSIFIEDS 2030 MEDICAL 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 03/05 LPNwkds 03/05 CNA03/05 Med. Asst. 03/05 2040 RESTAURANT/ HOTEL BUS PERSONS D ISHWASHERS & 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 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 MECHANIC NEEDED We are looking for someone to repair many types of vehicles and equipment including diesel trucks, Airboats, Boats, Off Road vehicles and small engines in Arcadia. Must have valid drivers lic. Send resume and cover letter to career@earthbalance.com 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 and 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 2050 SKILLED TRADES 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 S H O WR OO M & E Q UIPMENT 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 AIDE NEEDED to ass i st 49 year old male Parapallegic with transfers and home duties. AM and PM hours. Monday Sunday. $10-$15/hr (941)-764-6371 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 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 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 2100 GENERAL CUSTOMER SERVICE REPS The Charlotte Sun Newspaper has part-time openings with weekends & Holidays required. We are seeking reliable, flexible, pleasant people with good phone skills, personality and the ability to handle customer relations. Computer experience mandatory, must be able to work in a fast-paced work environment. We are a drug & nicotine free workplace Pre-employment drug/nicotine testing required Email resume to tdoran@sun -herald.com Or Apply in Person 23170 Harborview Road Charlotte Harbor Mon.-Fri. EOE Non Smoking Office 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 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 A-Z LAWNCARE/ LANDSCAPING SEEKINGLAWNCARE TECHS FT, YEARROUND,ANDPT. PAY TO EXPERIENCE! ENGLEWOODAREA, LV. MSG. (941)-270-0508 OR(941)-474-2554 Lookingfor Adventure? Findit inthe Classifieds 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 required NOW HIRING DISPATCHER / OFFICE HELP FORBUSYTRANSPORTATIONOFFICE. MUSTHAVEKNOWLEDGE OFLOCALAREA, HAVEBASIC OFFICE/ PC SKILLS. PLEASEAPPLY ATAMEDITRANS.COMOR FAXRESUMETO941-625-3116. P OO L S ERVI C E TE C H 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 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 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. CLASSIFIED ADSSELL 3020 PERSONALS CHANCE OF A LIFE-TIME, 69 yr old divorced male, non smoker, average weight who owns homes in Adult parks in Canada & Florida, looking for female companion widowed or divorced, 60-70 nonsmoker and average weight to share the better things of life, normal household errands and costs of homes. Call 941-889-7729 LADYHAIRSTYLIST SEEKING MALE 45-70for dining, movies, conversation. 941-201-9853 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 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. 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 FAITH BUILDER S A Basic Study to Build your Christian Faith. Call Pastor Gumm at Christ the King Lutheran Church for times. 941-766-9357 Port Charlotte GATEWAY WORSHIP PRAYER & HEALING ROOMS If you need healing, we want to pray with you! Our prayer teams are available to minister to you every Thursday 7:30 pm-8:30 pm. For information call 863-832-4418 5377 Dunkin Rd., Punta Gorda 33982 Jesus Still Heals Today! 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 UNIQUE & INFORMATIVE DVD Every Sunday @ 6pm. Disussion After at El Jobean Baptist 941-769-6291 3065 BIBLE STUDY & CHURCHES 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 3090 LOST & FOUND F O UND: WEDDIN G BRIDAL SET Call to describe 920-750-4960 F O UND: WEDDIN G BRIDAL SET Call to describe 920-750-4960 LOST DOG : 16 year o ld f ema l e Small Tan Terrier, Blind and Deaf. Lost in Overbrook Gar dens Englewood. Please Call 941-408-6011 / 941-4086036 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 CHURCH 4005 Palm Drive, Punta GordaVarious Days & Times CONFIRMATION/BIBLE STUD Y Adult Infomational Class 941-639-6309 START YOUR DAY RIGHT Bible Study Thursdays 10:00-11:30 LUTHERAN CHURCH OF THE CROSS 2300 Luther Rd., Deep Creek and Sundays at 9:00 a.m. Questions and/or Info (941) 627-6060 3097 OTHER CLASSES KRIYA YOGA MEDITATION with Linda Weser, 4 p.m. every Monday. FREE; Open to the public. 941-276-0124 4000 FINANCIAL 4010 BUSINESS OPPORTUNITIES HOME BASED AD AGENCY FORNONPROFITCHARITIES. 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 Cit y 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 GON CONSTRUCTION I nc. 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 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 MR S C LEANIN G 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

PAGE 23

The Sun /Friday, March 2, 2018 www.yoursun.com E/N/C Page 23 9CLASSIFIEDS 5060 CLEANING SERVICES 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 Sunshine DEEP Cleaning BY ROSEMARY Weekly Bi-Weekly Move ins & Move Outs References/ Lic & Insured 941-221-1982 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 $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! BOBS CABINET SOLU TIONS 40 yrs exp. All your cabinet/counter top needs. (941)-276-0599 Lic22535 5100 HOME & COMMERCIAL IMPROVEMENT Clean Your Dryer before it Catches on Fire! Special Rates for multiple clientsAffordable, Lic & Insured. Roger P Frechette Sr. 941-661-2020 COMPLETE CLEAN PRESSURE WASHING Excellent Rates20+ YEARS EXPERIENCE941-460-4936Lic/ins www.completecleanpw.com DO YOU HAVE LOOSE, HOLLOW OR BUCKLING TILES?Inject-A-Floor-System can help. Grout Cleaning/Staining, Marble Cleaning, Tile Repair. 941-893-8475 FIRST CHOICE CABINETS Custom Cabinets LLC Kitchens, Baths, Custom Cabinets, Countertops, Hardwood, Laminate, Solid Surface. Commercial, Residental. 941-505-5570 GUTTERS 6Ž S eam l ess. Ken Violette, Inc. (941) 240-6699Lic.CGC#060662/Ins. HANDYMANHome repairs. 30+ yrs Exp. Call 941539-1694 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 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 5110 LAWN/GARDEN & TREE 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. PREMIER STUMPGRINDING, LLC Let me Help you have your stump removed today. No stump too small or big! Licensed & insured (941)-662-9779 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 C APTAIN R O N S MARINE CONSTRUCTION Seawalls, Docks, Pilings, Boat Lifts. 941-637-1128 Lic# CRC1328423 & Insured. 5130 MOVING/HAULING 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 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 5140 PAINTING/ WALLPAPERING 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 Exp! 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 PRESSURE 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 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 5185 ROOFING 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 Classified=Sales 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. 6135Bikes/Trikes 6138Toys 6140Photography/Video 6145Pool/ Spa & Supplies6160Lawn & Garden6161 Outdoor Living 6165Storage Sheds/ Buildings6170Building Supplies6180Heavy Constr. Equipment 6190Tools/Machinery6220Office/Business Equip & Supplies6225Restaurant Supplies 6250Appliances 6260Misc. Merchandise 6270Wanted to Buy/T rade 6020 AUCTIONS HAM ANTENNA Diamond 2 m vertical $60 941-639-3670 JACK ROBILLARD, Auctioneers & Appraisers Robillardauctioneers.com (941)-575-9758 6020 AUCTIONS 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 ART BUCK ma l e & f ema l e art i s t models $40 941-639-3670 A RTI S T TABLE Adjustable tilt and raise as new $125 941-639-3670 LARGE EASEL Vi ntage, W oo d en Artist $75 941-629-4857 O IL PAINTIN G w/beauti f ul 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 REA RU G 5x 8 stain resistant tan non slip pad backing. pic ture. $25 941-740-3286 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 BATH S AM O AŽ bath ( bamboo motif, dark wicker access) New! 8 items $55 941-276-1881 BED MATTRESS & BOX New Will Sell $100. 941-629-5550 BLANKET Ki ngSi ze. W oven, Lavender $20 941-276-1881 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 C HINA N O RITAKE 77 pieces 1950 set of 12 gold pattern picture $250 941-740-3286 C L O THIN G RA C K w/wheels 4 bars on rack, folds up too. NICE $30 941-275-0161 COO LER S NEW 5pc Turquoise Rubbermaid Set +Beach Towel $25 941-276-1881 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 CURIO CABINET d ar k woo d glass shelves, $125, OBO 941-475-3812 DINETTE TABLE wood counter height round, 4 CH. $350, OBO 941-627-6780 D OO R BEAUTIFUL stained glass door $500; VICTORIAN MARBLE TABLES $250/ea 941-380-7224 FLOOR LAMPS 6 b ronze 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 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 NINJA BLENDER 1 000 New in box $90 941-451-3958 PI C NI C TABLE cedar top with benches, aluminum frame, cus tom $175 941-780-3977 Q UILT S TW O 82 x 66 by Arch. $25 941-743-8752 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 TABLE CLOTH BRAND NEW 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 W ATER FILTER f or under sink two stage, almost new $35 941-780-3977

PAGE 24

Page 24 E/N/C www.yoursun.com The Sun / Friday, March 2, 2018 10CLASSIFIEDS 6030 HOUSEHOLD GOODS FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednes day ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 6035 FURNITURE A LL WEATHER WI C KER 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 S T OO L rattan, swivels, padded seat. picture O/L $20 586-436-0076 BED MATTRESS & BOX New Will Sell $100. 941-629-5550 BEDROOM SET Q ueen8 p i ece 3 pc panel bed, 2 nightstands, dresser w/mirror, tall chest. Good condition. RTG Cindy Crawford Key West Collection $500 941-875-3542 BOOKCASE LIGHT B rown, 4 Shelves, 2 Drawers $80 941-257-5500 C HAI S E BLA C K pleather. excellent condition 1 yr old $50, OBO 941-468-8284 COC KTAIL TABLE Round, Medium Brown Color, All Wood $50 941-257-5500 CO N SO LE DRE SS ER Large wood grain 3 dwrs w/side cabinets $69 941-493-3851 CO U C H $ 15 0 2 C hairs $ 1 00 Tropical, Like New. Englewood 248-931-9703 COUCH BEIGE L eat h er, Like Brand New $500 941-627-0186 CO U C H BLA C K leather.V G con dition.Very comfortable. Deliver y possible. $200 248-697-8152 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 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 DININ G S ET 4 padded chairs, 48Ž Rd, Solid Hard wood Pecan finish $150 941-697-0006 DININ G S ET. Table, 2 Lea f s, 6 Chairs, Buffet. Solid Wood. $500 941-347-7432 DININ G TABLE & C HAIR S wood-quality $185 786-306-6335 END TABLES/COFFEE T a bl e Light wood. Like New. Englewood $75 248-931-9703 G LA SS TABLE top New 4 8 inch round in the box no scratches $50, OBO 920-296-5007 G LIDER METAL glider with cushion $40 518-763-9936 HEADB O ARD & DRE SS ER Twin size, Light Wood. $100 941-257-5500 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/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 MATTRE SS Q UEEN & B O X. Brand New Will Sell $175. Also Have KING. 941-629-5550 MI C R O WAVE Black & Decker, countertop, black like new $30 941-662-0213 PATI O S ET with table 4 chairs ornate chairs cushions. Exc. Cond. asking $90/obo 941 380-7224 PI C NI C TABLE cedar top with benches, aluminum frame, custom $175 941-780-3977 RE C LINER BEI G E micro f abric recliner. Great condition. $85, OBO 843-901-8327 RE C LINER TAN, Good Condition. Englewood $35 248-931-9703 RE C LINER TAN, S maller size. Good Condition. Englewood $35 248-931-9703 6035 FURNITURE ROCKING CHAIR green $50 RECLING SOFA & MATCH. Love seat $250,OBO 941-661-9025 R O LL-A-WAY BED w/mattress (twin). Excellent condition. $75 941-505-7672 S E C RETARY DE S K area with storaga + 3 large drawers pic ture $200 941-740-3286 SECTIONAL SOFA JRaymond, pillows & ottoman incl Mint Cond. $900 941-639-6590 S ETTEE/ 2 C HAIR S White wicker Exc Cond. $200 941-423-9371 SO FA & L O VE S EAT good condition micro fiber grayish-tan $150, OBO 941-661-9025 SO FA BLA C K leather.V G condition.Very comfortable.Delivery possible. $200 248-697-8152 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 CO N SO LE 68 Žtall 3 4Žwide 21Ždeep 33x23 opening dark oak VGC $75 941-697-0006 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 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 VERTI C AL 5band diamond CP-5HS $175 941-639-3670 PI O NEER S TERE O with cd,cas sette, 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 size 5 openwork solitaire tgw 1.10 cts $75 041-554-2140 ETERNITY BAND Burmese red s pinel,size 5, 1.25cts. $60 941-554-2140 MEN S C L O THE S LT O 2 XL GOOD CONDITON OR NEW $5, OBO 941-625-2873 MULTI SAPPHIRE RING 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 RIN G RUBYHEART & BLA C K 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 3 DANBURY Mint Pewter Model A irplanes Brit. US Ger. In PG $25 308-340-3447 5 0 AV O N TRAIN S 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 A IRLINE AND RR memorabilia Soap tickets more $10, OBO 941-496-8765 ALWAY S BUYIN G ANTIQUES, ART, SILVER NEW ENGLAND ANTIQUES (941) 639-9338 A NTI Q UE WILD West C oin Metal Shooting Bank In PG $30 308-340-3447 BI C ENTENNIAL HAND BELL 10Ž hand pewter Bell 17761976 $35 941-766-8236 BLA C K PANTHER C omics 1970s Jungle Action series nice shape $15 941-474-1776 6070 ANTIQUES COLLECTIBLES B OCC E BALL set Vintage wooden bocce ball set $225, OBO 845-323-6550 BUYIN G O LD M O NEY SILVERCOINS & PAPER MONEY. 941-626-7785 CO MI CS A great vintage selection 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 G A S S T O VE Fireplace 1 902 ask for picture-perfect $495 941-496-9252 G LA SS URN S (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 G ARAPP O L O 3 rookie cards 1 autograph graded 10 $125 941-629-5576 LI O NEL TRAIN S 6 di ff erent trains new in boxes $450, OBO 941-276-8854 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 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 R OC KIN G HAM S T O NEWARE SPITTOON reduced auth mint antique $75 941-639-1517 V IETNAM U S Pilots C amillus Survival Knife w Sheath In PG $40 308-340-3447 V INTA G E GO LD trim 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 WOODEN CARVINGS E ag l e $15 941-766-8236 YESTERDAYS ANTIQUES 4301 #B SIBLEY BAY (CORNER 41) CHARLOTTEHARBOR, FL33980 OPEN FRIDAY & SATURDAY 11:00 TO 5:00 6090 MUSICAL A MPLIFIER FENDER C hampion 40 Amp, New, $125 941888-2277 A MPLIFIER 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 C LARINET & PR O TE C C A S E very nice, student or pro ready to play $120 941-697-2163 ELECTRONIC TECHNIC ORGAN Model SX-F100, Mint, extras $2250. 941-380-7224 KEYB O ARD S TAND black like new $20 941-255-1832 6095 MEDICAL 4 WHEEL WALKER. S eat, basket, hand brakes. Like new. $65 941-625-5145 BED S IDE P O TTY Medlineholds 300 lbs-very solid great shape $20 941-445-5619 ELE C TRI C LIFT chair brown, good condition $225 941-426-1105 ELE C TRI C LIFT chair recliner great pride $295 941-580-4460 H OS PITAL BED w/ Vive alternating pressure pad. $500 941-626-3199 LIFT C HAIR, Dark G reen Fabric, Excellent Condition! $250. 941-493-7166 (Venice) O XY G EN MA C HINE Portible, Model Inogen, great for travel $300 941-629-4720 P O WER C HAIR PRIDE JAZZY SPORT FAIR COND NEW BATTS $275, OBO 941-286-3826 RE C LINER ELE C TRI C li f t chair up/down sleep orig 1100 $395, OBO 941-580-4460 6095 MEDICAL 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 S H O WER C HAIR with ARM S Like New $40 941-268-8951 W ALKER Volaris S mart Walker, for shorter patients, This is a all TerrainŽ, Rolls over grass gravel & curbs. $499. 276-393-8135 W HEEL C HAIR S TANDARD by DRIVE Looks Like New $110 941-268-8951 6100 HEALTH/BEAUTY BATH TUB S AFTY RAIL EASY TO INSTALL $15 941-627-6780 FULL SHIATSU MASSAGE EXC COND. -FITS ANY CHAIR $25 941-475-7577 6110 TREES & PLANTS 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 TRAVEL C RIB/MATTRE SS G rt Cd/Matt Only Used A Wk $125 253-678-9161 6125 GOLF ACCESSORIES C LUB RUNNER w/remote sel f driving golf catty ,paid new 1,000,$300 920-246-1111 CO BRA AMP 3 Wood LH 15* Stiff adjustable excellent cond $35 941-488-7774 COBRA BAFFLER H y b r id DWS #2 18* RH Reg Aldila shaft Excellent $40 941-488-7774 GOLF BAG LADIES New white, grey, green and black $15 941-766-8236 GO LF BA GS 4 gol f bags$17.00 each all v. good $17 941-875-5983 GOLF BALLS C a ll away S upers oft, like new-no scuffs or marks per dz $10 941-488-7774 LEFT HAND CLUBS set woo d sirons $80 786-306-6335 PIN G IR O N S g 20 6 -pw,sw,reg flex shaft exc.condition $175, OBO 941-629-5576 PING IRONS Pi ng z i ng 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.) 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 GAS POWERED 4 Seat Cart, Yamaha Madjax 2010. Reconditioned. Like New! $4,400. 941-889-9187 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 INVER S I O N TABLE Body Champ good condition $50 941-639-4216 RECUMBENT EXERCISE BIKE SCHWINN W/ELECTRONICS Like New $90 941-268-8951 TEETER 970 I nvers i on T a bl e 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 BOW PARKER MAG2 RH BOW & ACC. HARD CASE EX COND $200 941-286-3826 C AR RA C K Thule It locks.For 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 P OO L TABLE C onnely, Kayenta, all accessories $499, OBO 941-235-1839 R O LLERBLADE S Womens or In Great Condition In PG $5 308-340-3447 TENNI S RA C KET Restring/grip your tennis racket. Call John. $20 941-697-1291 TIM TEB O W mets rookie card rare graded gem 10 in holder few left $25 941-629-5576 6130 SPORTING GOODS WILSON PROFILE TENNIS Racket $25 941-473-4828 6131FIREARMS BUYING WW II Memorabilia & GunsU.S., Nazi, Japanese, CW Permit, Call Eric 941-624-6706 NOTICE : S e ll er A c k now l e d ges Compliance With All Exisiting Federal, State and Local Firearms Regulations and Laws in Regards to Sale and Transfer of Advertised Firearms. 6133 HUNTING & FISHING SUPPLIES 14CANOE L e i sure Lif e Canoe.3 seats. Good Cond. $375, OBO 941-875-5391 MINN O W TRAP new f rabill plastic coated trap, never used with rope $12 941-421-8072 MINNOW TRAP w i t h 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 BICYCLE HUFFY „ LADIES WILL E-MAIL PIC $55 941-412-5781 BICYCLE MENS Fi renze 15 speed 29Ž $25 941-639-4216 BIKE 2 WHEEL Expensive Bike Many features and gears $95 941-580-4460 BIKE Adult. Nice selection 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 SC HWINN 26 inch 5 speed with carrier, large seat, fat tires $100 941-625-8152 ELECTRIC BIKES (2) b y E x 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 6138 TOYS/GAMES TRAIN S -LI O NEL, MTH S ET S A CC-CARS $250 786-306-6335 6140 PHOTOGRAPHY/ VIDEO CANON EF L ens 70 300 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 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 C RAFT S MAN RIDIN G Mower 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 M O WER yard machines push mower, runs great $55 941-564-6062 MOWER RIDER S NAPPER. $325 (941)763-4818 PATI O C HAIR S PV C 6 chairs w/cushions $40 941-474-4120 6161OUTDOOR LIVING G AZEB O 1 0 by 1 0 PART Y TENT with 2 walls, one with win dows new $35 941-421-8072 G AZEB O 1 0 x 1 0 party tent 2 walls new in box $30 941-421-8072 PATI O C HAIR S PV C 6 chairs w/cushions exc $40 941-474-4120 PATI O S ET all rust proo f table, 2 capt. chairs & 4 chairs $250 941-423-0295 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 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

PAGE 25

The Sun /Friday, March 2, 2018 www.yoursun.com E/N/C Page 25 11CLASSIFIEDS 6170 BUILDING SUPPLIES BOLTS NUTS was h ers All sta i nless,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 BUILDING PERMITBOX used once like new $25 941-764-3404 D OO R L OC K M O RTI S E LEVER LOCK, NIB. $25 941-627-6780 D OO R S Interior $ 15 each 941-380-9212 ELE C TRI C AL S UPPLIE S boxes of breakers, fittings, switches $60 941-585-8149 HURRI C ANE S HUTTER S Metal, various sizes 920-246-1111 Q UARTZ VANITY countertopnew 41.5x22.5Ž,includes backsplash. $400 508-596-1650 SC REW S S TAINLE SS 1Ž 200 FOR $5. $5 941-423-9371 WOOD f or cra f ts types o f woo d for wood working hobbies $100, OBO 941-625-2873 6190 TOOLS/ MACHINERY C HAINFALL 1T O N 8f t $6 5 941-639-3670 C LAMP S 3 /4Ž pipe cost 4 00 $80 941-585-8149 D O UBLE C UT saw 7.5 amp 5Ž blades Like new $35 941-235-0593 DRILL MAKITA 7 2 vo l t b attery drill with charger in case new battery $25 941-421-8072 ELE C TRI C DRILL Electric drill $10 941-235-0593 FLAIRIN G T OO L set C ra f tsman 6pcs $20 941-451-3958 JOINTER MACHINE FREUD JOINER MACHINE, NEW $80 941-625-2873 LADDER 8/16 W erner 8/16 f t. Multi-purpose ladder $50, OBO 443-618-8161 LADDER ALUMINUM extension ladder 20 ft $75 941-460-8961 LADDER KELLER 2 4 f 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 SAW AND DRILL R yo bi O ne with two chargers, need batteries, working $25 941-421-8072 S T O RA G E C ABINET S ( 4 ) with screws.bolts,nuts,etc. $30 941-585-8149 S TRAI G HT ED G E Aluminum 12L X 3ŽW X 1/2Ž thick $25 941-585-8149 6225 RESTAURANT SUPPLIES S T O VE CO MMER C IAL, f rom PC restaurant. Good condition. $500 941-764-8198 6232 CATS NOTICE : S tatute 585 195 states that all dogs and cats sold in Florida must be at least eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. 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 NOTICE : S tatute 585 195 states that all dogs and cats sold in Florida must be at least eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. S HITZU PUP 1 0 wks, 1 male all shots & health papers. $250. (941)-380-7224 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 C AT LITTER B O X I G L OO S HAPE EX COND $10 941-391-6377 FLUVAL C3 P ower Fil ter Fil ters 20-50 gals. Used 4 mos. Works great. $20 941-625-5145 KITTY HOUSE (C u b eSh ape d Unused), toys,new bed, bowls, brush $22 941-276-1881 MARINA SLIM S20 fil ter Fi ts up to 20 gal tank. New in box. $10 941-625-5145 NICREW LED A quar i um Li g h t Fits 28-36Ž tank. New in box. $30 941-625-5145 6250 APPLIANCES AC WINDOW UNIT INCLUDES HEAT$125. (941)763-4818 BAR FRIDGE F r i g id a i re black/SS,glass shelves,new condition $75 941-637-1168 6250 APPLIANCES CHEST FREEZER GE 4 9 CF Works great. In excellent condition. $100 941-697-2163 CHEST FREEZER GE 4 9 CF Works great. In excellent condition. $100 941-697-2163 CO FFEE MAKER, Keurig deluxe. Orig. $359. p60 Like new gift $125 941-580-4460 COFFEMAKER KEURIG new in box warranty. $145. Orig $350 941-580-4460 COOK TOP El ectr i c, 30Ž 4 co il burners, white, Fridgidair Never used $125 716-410-2199 ELECTRIC RANGE H otpo i nt 4 burner, white, good condition $100 941-625-2123 MICROWAVE E merson 1100 watt. $40 941-497-5825 MI C R O WAVE WHIRLP OO L $25941-473-4828 RAN G E H OO D, S tainless Steel. Like New! $35. OBO 941-426-6260 RAN G E w/ Above Microwave, GE, Glass Top Built in, Bisque. Ex Cond $295. 941-475-4562 RAN G E WHIRLP OO L range Bisque smooth top older works well $75, OBO 847-826-0076 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 REFRIGERATOR K enmore I ce & Water in Door. Runs Excelent! $200. OBO 941-426-6260 S T O VE Whirlpool S el f cleaning. Looks and works good. $75, OBO 941-249-5343 STOVE COMMERCIAL f rom PC restaurant. Good condition. $500 941-764-8198 WASHER & DRYER white top load, $325. (941)763-4818 deliver y avail. WINDOW AC S ears 8K BTU like new w remote $125 941-429-5858 6260 MISCELLANEOUS FOR SALE 18X18 TILE TAN 500 SQ .FT. $499 786-306-6335 $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 BENCH OUTSIDE W oo d an d Metal Good Cond. $30 941-423-9371 B O TTLE S AV O N 6 7 $2 /each Good Condition 941-423-9371 CARDBOARD MAILING TUBES 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 COMPRESSOR MAXI MYST hardly used-works good-blue $10 941-445-5619 CONFEDERATE FLAG never flown-3x5 great shape $15 941-445-5619 COOLER RED G oo d C on di t i on $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 FOLDING LADDER compact 6ft folds RV NEUER USED $45 941-391-6377 6260 MISCELLANEOUS FOR SALE 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 LEATHER BIKER C HAP S Black, 36-38 waist 43Žl ~ NICE $49 941-493-3851 RAYS TICKETS 4 YANKEE BOX Seats Face Value Parking $118 847-274-3149 RAYS TICKETS(2) vs B a l t 3/7 Sec 202 Row 1 Seats 7,8 Incl Parking $45 941-828-0119 RAYS TICKETS(2) vs B a l t 3/7 Sec 202 Seats 7,8 Incl Parking $45 941-828-0119 RAYS VS RED SOX 3/6 4 TKTS 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 SOX VS TWINS WED 3/7 JET BLUE 2 TKTS $45 EACH $45 941-743-4127 TABLE W/ CHAIRS 5 FT TABLE 6 FT TABLE 8 CHAIRS $45 941-391-6377 TRI C Y C LE Adult. 3 wheel bike, brand new, still in box! $275 941-524-1025 VERMONT MAPLE S yrup 1 gal. 2017 grade A Maple Syrup. $42 801-369-9360 W AT C H, New Mens C laiborne. 4 Dials $90 Retail Value In PG $20 308-340-3447 6265 FREE MERCHANDISE BAMBOO FREE V ar i ous widths/heights. You cut! 941-276-1881 HAMM O ND O R G AN w/ Bench. Good condition. FREE!! 814-267-3058 (Englewood) 6270 WANTED TO BUY/TRADE BUYIN G S ILVER CO IN S DIMES Thru SILVER DOLLARS. 941-626-7785 6998 BARGAIN BUYS OTT FLOOR L amp N ear l y new with magnifying glass. $90, OBO 941-496-4553 SLIDING GLASS DOORS Track6 FT Excellent $225 786-306-6335 7000TRANSPORTATION 7020 BUICK 2003 BUICK LESABRE $3,900 82,000 MILES 844-467-9795 DLR 2016 BUICK LACROSSE $21,990. BLACK, 23K MI. 855-280-4707 DLR 2013 BUICK LACROSSE $21,990 FWD, Gold 34,083 Mi, 844-468-0509 DLR 2015 BUICK ENCLAVE $26,900 34,000 MILES 844-467-9795 DLR 2015 BUICK ENCLAVE $228,990 FWD, WHITE 43,323 Mi, 844-468-0509 DLR 7030 CADILLAC 2011 CADILLAC DTS PREM $12,380 4Dr Se Blk Raven 71,721MI 844-467-9558 Dlr 20 11 C ADILLA C DT S PREM $12,380 4Dr Se Blk Raven 71,721MI 844-467-9558 Dlr 20 1 0 C ADILLA C S RX $14,989 4Dr FWD,Silver 77,664 Mi, 844-468-0509 DLR 2014 CADILLAC CTS $27,897. MOCHA STEEL, 16K MI 855-481-2060 DLR 2012 CADILLAC ESCALADE $34,990 AWD,BLACK 62,825 Mi, 844-468-0509 DLR 2017 CADILLAC XT5 $48,990. WHITE, NAV, 10K MI. 855-280-4707 DLR 2005 CADILLAC DEVILLE 81K MI. EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 7040 CHEVROLET 2015 CHEVY SPARK LS $8,998, Htchback, Blue 32,069 mil 866-726-8593 dlr 2014 CHEVY EQUINOX 1LT $10,256 4Dr Sp Utility, Gray 125,634 mi 844-467-9558 Dlr 2014 CHEVY EQUINOX 1LT $10,256 4Dr Sp Utility, Gray 125,634 mi 844-467-9558 Dlr 2012 CHEVY CAMARO 5SPD V6 $11,90081K MIL 844-467-9795 dlr 2015 CHEVY MALIBU LS $11,995, 4DR SE DRK GREEN 73 425 mi 866-726-8593 dlr 7040 CHEVROLET 2012 CHEVY TRAVERSE $11,995 Sedan, 4 doomystic 866-726-8593 DLR 2016 CHEVY SONIC LTZ $13,900, Htchback, 4dr Silver 19,803 mi 866-726-8593 DLR 2016 CHEVY MALIBU 1 LT$14,075, 4Dr Se, White 47,973 MI 844-467-9558 Dlr 2016 CHEVY MALIBU 1 LT$14,075, 4Dr Se, White 47,973 MI 844-467-9558 Dlr 2015 CHEVY CAMARO $16,900, CONV 53K mil 844-467-9795 DLR 20 15 C HEVY IMPALA LT 2LT $16,977 4D Sdn, White 45,823 mil 844-467-9558 DLR 20 15 C HEVY IMPALA LT 2LT $16,977 4D Sdn, White 45,823 mil 844-467-9558 DLR 20 15 C HEVY C RUZE LT $16,9904Dr. SE Gray 43,144 m 844-468-0509 DLR 2016 CHEVY EQUINOX LT $17,841 ,4Dr SP UTIl, 30,611 mil 844-467-9558 Dlr 20 1 6 C HEVY E Q UIN O X LT $17,841 ,4Dr SP UTIl, 30,611 mil 844-467-9558 Dlr 2017 CHEVY EQUINOX 1LT $18,523 4Dr SUV White, 24,953 MI 844-467-9558 Dlr 20 17 C HEVY E Q UIN O X 1LT $18,523 4Dr SUV White, 24,953 MI 844-467-9558 Dlr 20 15 C HEVY E Q UIN O X $18,990 FWD,Blue, 40,598 m 844-468-0509 DLR 2013 CHEVY SUBURBAN $23,990, 1500, 4x2 lt 79,013 m 844-468-0509 DLR 2013 CHEVY TAHOE 4X4 LT $25,90096K MIL 844-467-9795 dlr 2015 CHEVY COLORADO $25,990 4x2 Crew Cab 5 60,713 m 844-468-0509 DLR 200 5 C HEVY CO RVETTE $25,990, 2dr Conv. Silver 57,189 m 844-468-0509 DLR 2014 CHEVY SS $36 995 Sedan, 4 doomystic g 12,622 miles 866-726-8593 DLR 2017 CHEVY SUBURBAN $42,9004X4 LT NAV 41K MIL 844-467-9795 dlr 20 17 C HEVY TAH O E LT $42,988, Nav Capt Chairs 37K MIL 844-467-9795 dlr 2016 CHEVY CORVETTE $80,800 2LCOUPE LONG BEA 416 miles 866-726-8593 DLR 2016 CHEVY IMPALA LMTD 17,9904Dr Sedan LT 43,101 m 844-468-0509 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. 2008 CHRYSLER SEBRING TOURING$4,995 4Dr SE Silver 118,512 Mil844-467-9558 Dlr 2008 C HRY S LER SEBRING TOURING$4,995 4Dr SE Silver 118,512 Mil844-467-9558 Dlr 2008 CHRYSLER SEBRING CONV. LTD $5,950Only 76K Miles. Leather. Loaded. Very Clean! 941-979-6234 2004 CHRYSLER T & C $7,990,FWD Tan 110,670 m 844-468-0509 dlr 2007 CHRYSLER PACIFICA $8,900, 88K MI 844-467-9795 dlr 2010 CHRYSLER SEBRING $8,990. GOLD, 49K MI. 855-280-4707 DLR 2015 CHRYSLER 200 LIM $11,708 4D SE, BLUE 51,438 MI 844-467-9558 Dlr 20 15 C HRY S LER 200 LIM $11,708 4D SE, BLUE 51,438 MI 844-467-9558 Dlr 2015 CHRYSLER 200 $17,900 Sedan, 4 dr 21,566 miles 866-726-8593 DLR 20 1 3 C HRY S LER 200 S $18,500 Corvette blk 20,926 miles 866-726-8593 DLR 2013 CHRYSLER 200 S $18,900 Corvette blk 20,926 miles 866-726-8593 DLR 2015 CHRYSLER 200 $19,500 Sedan, 4 dr 9,845 miles 866-726-8593 DLR 2016 CHRYSLER T & C $22,990,FWD Tan 42,521 m 844-468-0509 dlr 2017 CHRYSLER PACIFICA $28,990,FWD Red 36,390 m 844-468-0509 dlr 2017 CHRYSLER PACIFICA $41,995 sport Velvet 2,571 miles 866-726-8593 DLR 2013 CHRYSLER 300 S 27,995 Sedan Gloss Blk 9,395 mi 866-726-8593 DLR 7060 DODGE 2005 DODGE NEON $4 990 4Dr SE SXT, 98,025 m 844-468-0509 dlr 2016 DODGE DART $13,990,4Dr SE SXT, 48 955 m 844-468-0509 dlr 7060 DODGE 20 14 D O D G E J O URNEY $14,900 55K Miles 844-467-9795 dlr 2014 DODGE CHARGER $15,995, 4DR SEDAN 60,773 miles 866-726-8593 DLR 20 15 D O D G E RAM 15 00 $16,900Promaster sp, Van 31,766 MI 866-726-8593 DLR 2015 DODGE DART GT $16,900, 4DR SEDAN 26,657 miles 866-726-8593 DLR 20 1 6 D O D G E G RC ARAVAN $ 17,786 AVP, 4Dr Pass Van, 844-467-9558 dlr 20 1 6 D O D G E G RC ARAVAN $ 17,786 AVP, 4Dr Pass Van, 844-467-9558 dlr 2016 DODG JOURNEY $18,888, R/T WAGON 21,993 mi 866-726-8593 DLR 20 1 3 RAM 15 00 EXPRE SS $18,946 4D QUAD CAB, 844-467-9558 Dlr 20 1 3 RAM 15 00 EXPRE SS $18,946 4D QUAD CAB, 844-467-9558 Dlr 2012 DODGE RAM 1500 $19,900 4X4 QUAD CAB 95K MILES 844-467-9795 dlr 20 17 D O D G E CHALLENGERSXT$20,500 2Dr Coupe Red 20,646 mi 844-467-9558 Dlr 20 17 D O D G E CHALLENGERSXT$20,500 2Dr Coupe Red 20,646 mi 844-467-9558 Dlr 2017 DODGE RAM 1VAN $24,995, Promaster, Cargo 24,995 mi 866-726-8593 dlr 20 14 D O D G E DURAN GO $24,995, LIM WAGON 49,880 miles 866-726-8593 DLR 2016 DODGE RAM 1500 $29,995 Excrew 4Dr Wagon 2,678 M 866-726-8593 DLR 20 1 6 D O D G E RAM $31,900PICK-UP TRUCK 18,240 MI 866-726-8593 DLR 2015 DODGE DURANGO $31,900, CITY WAGON 37,810 mi 866-726-8593 dlr 2017 DODGE RAM 1500 $31,990 4X2 CREW CAB 1 844-468-0509 dlr 2016 DODGE CHARGER $31,995, 4DR SEDAN 61,620 miles 866-726-8593 DLR 2016 DODGE CHALLENGER $32,995, Coupe white7,693 miles 866-726-8593 DLR 2017 DODGE DURANGO $34,995, GT WAGON BLACK 12,951 mi 866-726-8593 DLR 20 15 D O D G E RAM $35,600PICK-UP TRUCK 32,146 MI 866-726-8593 DLR 2014 DODGE 1500 $37,500 Longhorn 89,509 MI 866-726-8593 DLR 2017 DODGE DURANGO $39,995, R/T WAGON 11,695 miles 866-726-8593 DLR 2015 DODGE RAM CHASSIS $40,900, 350 CAB 50,321 miles 866-726-8593 DLR 20 1 2 D O D G E RAM 2 5 00 $41,990 4X4 CREW CAB 844-468-0509 dlr 2016 DODGE RAM X $45,995, Truck 1crew11,189 miles 866-726-8593 DLR 20 17 D O D G E RAM $ 5 0 99 5 Promaster 2Van Cargo871 M 866-726-8593 dlr 2014 DODGE RAM 2500 $51,990 4X4 MEGA CAB 1 844-468-0509 dlr 20 15 D O D G E RAM 2 5 00 S T Call for Price !! Pickup White 82,175 MI 866-726-8593 dlr 7070 FORD 2008 FORD FUSION $6 995 4dr Sedan Vapor 133,284 MI 866-726-8593 DLR 2009 FORD F 150 $9 995 PICKUP TRUCK, OXFORD 177,405 M 866-726-8593 dlr 2013 FORD FOCUS $10,995 4dr Htchbk 87,452 MI 866-726-8593 DLR 2016 FORD FOCUS SE $11,053 4D HTCHBK, SILVER 33,883 MI 844-467-9558 Dlr 2016 FORD FOCUS SE $11,053 4D HTCHBK, SILVER 33,883 MI 844-467-9558 Dlr 2016 FORD FOCUS SE $11,417 4D HATCHBACK 38,106 MI 844-467-9558 Dlr 20 1 6 F O RD F OC U S S E $11,417 4D HATCHBACK 38,106 MI 844-467-9558 Dlr 2004 FORD THUNDERBIRD $11,598 2Dr CONV 94,429 MI 844-468-0509 dlr 2014 FORD MUSTANG V6 $12,182 2DR CPE WHITE 72,799 mi 844-467-9558 Dlr 2014 FORD MUSTANG V6 $12,182 2DR CPE WHITE 72,799 mi 844-467-9558 Dlr 20 14 F O RD F OC U S S E $12,995 4Dr Se Sterling 24,919 MI 866-726-8593 DLR 2015 FORD FUSION $13,900 4dr Sedan 42,716 MI 866-726-8593 DLR 2004 FORD THUNDERBIRD $13,990 2Dr CONV 94,429 MI 844-468-0509 dlr 2016 FORD FUSION $14,900 SRF ALLOY 43K MI 844-467-9795 DLR 2015 FORD FOCUS SE $14,995 4Dr Htchbk 10 107 MI 866-726-8593 DLR 7070 FORD 2015 FORD FOCUS SE $15,995 4Dr Htchbk 8,559 MI 866-726-8593 DLR 2014 FORD FOCUS SE $15,995 4Dr Se Htchbk 18,821 MI 866-726-8593 DLR 2006 FORD F 350 $15 995 Super Cab CHASSIS 866-726-8593 DLR 2013 FORD C MAX $16,888, HTCHBK 4DR 57,777 mi 866-726-8593 DLR 2015 FORD ESCAPE TITANIUM $16,936 4D 15,537 MI 844-467-9558 Dlr 20 15 F O RD E SC APE TITANIUM $16,936 4D 15,537 MI 844-467-9558 Dlr 20 17 F O RD F OC U S S $16,995 4Dr Sedan 620 MI 866-726-8593 DLR 20 1 3 F O RD EXPL O RER $16,995 4DR WAGON, 94,222 MI 866-726-8593 DLR 2017 FORD ESCAPE SE $17,071 4D SUV GRAY 844-467-9558 dlr 2017 FORD ESCAPE SE $17,071 4D SUV GRAY 844-467-9558 dlr 2017 FORD FOCUS SE $17,995 Se Sedan 1,029 MI 866-726-8593 DLR 20 1 6 F O RD FU S I O N S E $17,995 Sedan White 18,877 MI 866-726-8593 dlr 20 15 F O RD E SC APE S $17,995 4DR WAGON, 16,172 MI 866-726-8593 DLR 20 1 2 F O RD E SC APE $17,995 Sedan White 17,230 MI 866-726-8593 dlr 20 14 F O RD FU S I O N $18,900 4dr Sedan 20,681 MI 866-726-8593 DLR 20 15 F O RD E SC APE S E $18,995 4DR WAGON, 34,972 MI 866-726-8593 DLR 2013 FORD TAURUS $18,995Limt Se Sterling 27,400MI 866-726-8593 DLR 2013 FORD FOCUS ST $18,995 4dr Htchbk 30,665 MI 866-726-8593 DLR 2017 FORD ESCAPE S $19,995 4DR WAGON, 10,344 MI 866-726-8593 DLR 20 1 6 F O RD FU S I O N $19,995 4dr Sedan 27,087 MI 866-726-8593 DLR 2016 FORD FUSION $19,995 4dr Sedan 23,397 MI 866-726-8593 DLR 2013 FORD F 150 $19 995 Pickup Ingot SI 65,846 MI 866-726-8593 DLR 2015 FORD C MAX $20,995, HTCHBK 25,873 miles 866-726-8593 DLR 20 1 3 F O RD F-15 0 $20 99 5 Pick up,Sterling 79,944 MI 866-726-8593 DLR 2015 FORD ESCAPE $21,995 4DR WAGON, 50,616 MI 866-726-8593 DLR 20 17 F O RD MU S TAN G ECO-BOOST$22,578 2D CPE RED 20,107 MI 844-467-9558 Dlr 2017 FORD MUSTANG ECO-BOOST$22,578 2D CPE RED 20,107 MI 844-467-9558 Dlr 2014 FORD EDGE SEL $22,9004DR WAGON 26,169 M 866-726-8593 Dlr 20 1 6 F O RD E SC APE S E $22,995 4DR WAGON, 9,564 MI 866-726-8593 DLR 20 1 6 F O RD F-15 0 $2 4, 99 5 Pickup Oxford 13,529 MI 866-726-8593 DLR 2012 FORD EXPEDITION $24,995 4DR WAGON, 67,364 MI 866-726-8593 DLR 2014 FORD EXPLORER $26,900 4DR WAGON, 50,174 MI 866-726-8593 DLR 2015 FORD EXPLORER $26,950. INGOT SILVER, 9,228 MI 855-481-2060 DLR 2017 FORD ESCAPE $27,900 4DR WAGON, 6,775 MI 866-726-8593 DLR 2017 FORD EDGE $28,990 4Dr FWD 21,048 MI 844-468-0509 dlr 2017 FORD FUSION $28,995 4dr Sedan White 5,397 MI 866-726-8593 DLR 20 15 F O RD FU S I O N $28,995 4dr Sedan 8 MI 866-726-8593 DLR 2014 FORD F 150 $28 995 PickupSterling 43,978 MI 866-726-8593 DLR 2016 FORD F 150 $29 995 Pickup 11,634MI 866-726-8593 DLR 2013 FORD F 150 $ 29 995 PICKUP TRUCK BLK 34,051 MI 866-726-8593 DLR 2016 FORD F 150 $30 995 Pickup oxford 84 MI 866-726-8593 DLR 2014 FORD F 150 $30 995 Lariat Crew Cab, 91,416MI 866-726-8593 DLR 2014 FORD F 150 $30 995 Lariat Crew Cab, 91,416MI 866-726-8593 DLR 2014 FORD F 150 $30 995 Crew Cab, Pickup 48,307MI 866-726-8593 DLR 2017 FORD EXPEDITION $31,990 4Dr 4X2 XLT 46 393 MI 844-468-0509 dlr

PAGE 26

Page 26 E/N/C www.yoursun.com The Sun / Friday, March 2, 2018 12CLASSIFIEDS 7070 FORD 2015 FORD F 150 $31,990 4x2 SUPERCREW 31,706 MI 844-468-0509 dlr 20 1 6 F O RD F2 5 0 $3 1, 99 5 Pick up, 17,266 MI 866-726-8593 DLR 2016 FORD EXPLORER $31,995 4DR WAGON, 46,463 MI 866-726-8593 DLR 20 14 F O RD EXPEDITI O N $31,995 4DR WAGON, 45,959 MI 866-726-8593 DLR 20 1 6 F O RD F-15 0 $32 99 5 Pickup Oxford 38,848 MI 866-726-8593 DLR 20 1 6 F O RD F-15 0 $32 99 5 CREW Pickup BLUE 40,054 MI 866-726-8593 DLR 2016 FORD EXPLORER $32,995 4DR XLWAGON, 27,116 MI 866-726-8593 DLR 20 1 8 F O RD F-15 0 $33 99 5 Pickup shadow, 7,690MI 866-726-8593 DLR 20 17 F O RD TRAN S IT $33,995 4Dr Pass Van 11,052 MI 866-726-8593 DLR 20 17 F O RD FLEX $33 99 5 Limited 4Dr Wagon 10,906MI 866-726-8593 DLR 20 15 F O RD MU S TAN G $34,995Coupe Triple Prem 174 MI 866-726-8593 DLR 2013 FORD F 150 $35 900 Super STV Pick up,114,487 MI 866-726-8593 DLR 20 1 2 F O RD F 2 5 0 LARIAT 4X4 $35,900 CREW CAB 76K MI 844-467-9795 dlr 2017 FORD EXPLORER $36,995 4DR WAGON, 10,401 MI 866-726-8593 DLR 20 17 F O RD EXPL O RER $36,995 4DR WAGON, 10,401 MI 866-726-8593 DLR 2017 FORD EDGE SPORT $36,995 4DR WAGON 2,678 M 866-726-8593 DLR 20 1 6 F O RD ED G E $37,900, K4A WHITE 7 miles 866-726-8593 DLR 2017 FORD F 150 $37 995 Super Crew Pick up, 16,114MI 866-726-8593 DLR 20 17 F O RD ED G E S P O RT $37,995 4DR WAGON, 16 MI 866-726-8593 DLR 20 17 F O RD EXPL O RER $38,995 4DR WAGON, 9,009 MI 866-726-8593 DLR 2015 FORD MUSTANG $39,900 Coupe gt blue 1,045 MI 866-726-8593 DLR 2017 FORD MUSTANG $39,995 Corvette blk 0 MI 866-726-8593 DLR 2016 FORD EXPLORER $40,9954 Dr Wagon BLK 14,611 mil 866-726-8593 dlr 2015 FORD F 150 $41 995 Pickup ingot SI700A 71,183 MI 866-726-8593 dlr 2017 FORD F 150 $42 995 Super Crew Pick up, 8,085 MI 866-726-8593 DLR 2016 FORD EXPLORER $42,995 4DR WAGON, 15,713 MI 866-726-8593 DLR 20 15 F O RD F-15 0 $ 4 3 800 Lariat Crew Cab,25,855MI 866-726-8593 DLR 2015 FORD F 150 $45 995 Pickup20,214 MI 866-726-8593 DLR 20 1 6 F O RD F-15 0 $ 4 6 99 5 Pickup iShadow Blk 17,662 MI 866-726-8593 dlr 2016 FORD F 250 $52 900 Super Crew 4door 17,007 MI 866-726-8593 DLR 2012 FORD F 450 $52 995 Super Crew 22,541 MI 866-726-8593 DLR 20 1 6 F O RD F3 5 0 $53,995 Super Crew Pickup 22,894 MI 866-726-8593 DLR 2015 FORD F 350 $54 995 Super Crew White 25,422 MI 866-726-8593 DLR 2015 FORD F 150 $56 995 Lariat Crew Cab, 23,504 MI 866-726-8593 DLR 2017 FORD F 250 $63 995 Super Crew White 34,080 MI 866-726-8593 DLR 20 17 F O RD F2 5 0 $63 99 5 Super Crew White 34,080 MI 866-726-8593 2018 CARGO CRAFT 8.5X24 CAR HAULER ONLY $5,750.00 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 20 15 F O RD F-15 0 C all f or price!!Pickup White 82,804 MI 866-726-8593 DLR 2014 FORD FOCUS 5 D OOR HATCHBACK, 29KMILESMATTAS MOTORS 941-916-9222 DLR 2013 FORD FUSION Call for price!! Sedan 4dr 866-726-8593 DLR 2012 FOR FUSION SE 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 7070 FORD 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. 7075 GMC 2007 GMC SIERRA 1500 $17,990Sierra4X2 Crew Cab 844-468-0509 dlr 200 7 G M C S IERRA 2500HD$21,9904X4 Crew Cab 844-468-0509 dlr 2016 GMC TERRAIN $27,995 Sedan, 4door white 26,741 mi 866-726-8593 DLR 20 15 G M C YUK O N $49,990. WHITE, 41K MI. 855-280-4707 DLR 20 14 G M C A C ADIA $120,900 AWD LOADED 73K MILES 844-467-9795 dlr 7080 JEEP 2016 KIA RIO LX $12,900 4Door Sedan 23,507 MI 866-726-8593 DLR 20 1 6 JEEP PATRI O T SPORT$13,007 4D SUV, WHITE 44,128mi 844-467-9558 Dlr 2016 JEEP PATRIOT SPORT$13,007 4D SUV, WHITE 44,128mi 844-467-9558 Dlr 20 17 JEEP RENE G ADE $16,995, 4Door wagon 9,080 MI 866-726-8593 DLR 20 11 JEEP G R. C HER O KKEE $17,911.GOLD LTD, 47K MI 855-280-4707 DLR 20 1 6 JEEP RENE G ADE $18,995, 4Door wagon 29,750 MI 866-726-8593 DLR 2016 JEEP CHEROKEE $19,995 4Doorwhite 38,504 MI 866-726-8593 DLR 20 1 6 JEEP RENE G ADE $22,995, 4Door wagon 15,762 MI 866-726-8593 DLR 2016 JEEP RENEGADE $22,995, 4Door wagon 15,762 MI 866-726-8593 DLR 20 14 JEEP G RC HER O KEE $ 23,900 LIMTD 50K MIL 844-467-9795 dlr 20 14 JEEP G RC HER O KEE $23,900 LIMITED 4X4 89K MILES 844-467-9795 dlr 20 1 6 JEEP CO MPA SS $23,995 4Door 11,329 MI 866-726-8593 DLR 20 1 6 JEEP WRAN G LER $24,900, 41K MI 4X4 Spt 844-467-9795 dlr 20 15 JEEP WRAN G LER $25,900 4X4 4DR 57K MI 844-467-9795 dlr 20 14 JEEP G R. C HER O KKEE $25,990. BLACK, NAV, 25K MI 855-280-4707 DLR 20 14 JEEP WRAN G LER $28,900 4Door wagon 20,063 MI 866-726-8593 DLR 2014 JEEP WRANGLER $28,995 4Door Unwagon 43,526 MI 866-726-8593 DLR 2014 JEEP WRANGLER $30,995 4Door wagon 37,621 MI 866-726-8593 DLR 2013 JEEP WRANGLER $31,990. BLACK, NAV,SAHAR A 32K MI 855-280-4707 DLR 2014 JEEP WRANGLER LTD $33,977.WHITE CLEARCOAT 35K MI 855-481-2060 DLR 2015 LAND ROVER $35,990 4X4 5dr White 33,940 Mi 844-468-0509 dlr 2016 JEEP WRANGLER $35,995 4Door Unwagon 6,145 MI 866-726-8593 DLR 20 15 JEEP G RC HER O KEE $36,500 4Door 8,105 MI 866-726-8593 DLR 2017 JEEP WRANGLER $36,995 4Door wagon 2,516 MI 866-726-8593 DLR 2015 JEEP GR CHEROKEE $38,900 4Door10,117 MI 866-726-8593 DLR 2017 JEEP GR CHEROKEE $40,995, 4Door 7,946 MI 866-726-8593 DLR 20 1 6 JEEP WRAN G LER $40,995 4Door wagon 522 MI 866-726-8593 DLR 20 17 JEEP G RC HER O KEE $42,995, 4Door 9,547 MI 866-726-8593 DLR 2016 JEEP WRANGLER $42,995 4Dr Unwagon20,742 MI 866-726-8593 DLR 7080 JEEP 2016 JEEP GR CHEROKEE $42,995, 4Door7,357 MI 866-726-8593 DLR 20 1 6 JEEP WRAN G LER $43,995 4Door wagon 9,725 MI 866-726-8593 DLR 20 1 6 JEEP WRAN G LER UNLIMITED $44,990 4X4 SPORT 17,898 Mi 844-468-0509 dlr 20 15 JEEP G RC HER O KEE $55,995 4Door 14,277 MI 866-726-8593 DLR 2016 JEEP COMPAS LATITUDE MATTAS MOTORS 941-916-9222 DLR 7090 LINCOLN 1 98 5 LIN CO LN T O WNC AR $3,500 78k mi, always garaged, Very clean 941-629-1017 2009 LIN CO LN MKZ BA S E $9,896 4D SEDAN WHITE 23,764 mi 844-467-9558 Dlr 2009 LIN CO LN MKZ BA S E $9,896 4D SEDAN WHITE 23,764 mi 844-467-9558 Dlr 20 1 2 LIN CO LN MKX $9,990. BLACK, NAV, 77K MI. 855-280-4707 DLR 20 1 6 LIN CO LN mkc S elect $28,995 4Dr Wagon Midnight 20,505 Mi866-726-859 dlr 20 15 LIN CO LN MK S $29,995 4Dr Sedan, white 6,077 MI 866-726-8593 DLR 20 17 LIN CO LN MKX $42,995 4dr Reserve wagon 4,880 MI 866-726-8593 dlr 2017 LINCOLN MKX $44,995 4dr Reserve wagon 6,231 MI 866-726-8593 dlr 2017 LINCOLN MKX $54,995 Conv Se Blk, 5,252 MI 866-726-8593 DLR 7100 MERCURY 2004 MERCURY GRANDM ARQUIS LS $3,800 Fully loaded, Leather, IMMACULATE 100+k mi, 941-347-7659 1 99 7 MER C URY GR-MARQUS$5,900 4Dr performance 82,090 MI 866-726-8593 DLR 7110 OLDSMOBILE 1992 OLDS 88 Royale LS, Runs great! MUST SELL $700/OBO obo 989-996-0049 7120 PLYMOUTH 1 999 PLYM O UTH PR O WLER $28,995, Convertible17,531 miles 866-726-8593 DLR 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 7136 SCION 2012 SCION XB BASE $9,834 4D WAGON SILVER 66,679 mi 844-467-9558 Dlr 2012 SCION XB BASE $9,834 4D WAGON SILVER 66,679 mi 844-467-9558 Dlr 7145 ACURA 2009 ACURA TSX $9 584 TECHNOLOGY4D SE MET BLUE, 98,556 MI 844-467-9558 Dlr 2009 A C URA T S X $9 ,5 8 4TECHNOLOGY4D SE MET BLUE, 98,556 MI 844-467-9558 Dlr 200 7 H O NDA C R-V LX $9,601 4DRSPUTILITY, 59,084 MI 844-467-9558 Dlr 2007 HONDA CR V LX $9,601 4DRSPUTILITY, 59,084 MI 844-467-9558 Dlr 2012 ACURA TSX 2 4 $12,370 4D Se, Red 51,653 MI 844-467-9558 Dlr 20 1 2 A C URA T S X 2 .4 $12,370 4D Se, Red 51,653 MI 844-467-9558 Dlr 2009 A C URA MDX $16,990. SILVER, 67K MI. 855-280-4707 DLR 2016 ACURA 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 2014 AUDI Q7 $25,477. DAYTONA GRAY, 73K MI 855-481-2060 DLR 20 1 3 AUDI A5 $26,477. BRILLIANT RED, 6,505 MI 855-481-2060 DLR 2017 AUDI Q5 $34,990. WHITE, NAV, 23K MI. 855-280-4707 DLR 2015 AUDI A5 2DOOR $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! **SOLD** 20 11 BMW X 3 $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 20 1 3 BMW 33 5 $24,990 4DR RWD Black 46,702 Mi 844-468-0509 DLR 7160 HONDA 2008 HONDA FIT $5 995 4Dr Htchbk Milano 56,012 MI 866-726-8593 DLR 2009 HONDA ACCORD EX L 2.4 $6,995 2Dr Cpe Red 131,920 Mil844-467-9558 Dlr 2009 H O NDA A CCO RD EX-L 2.4 $6,995 2Dr Cpe Red 131,920 Mil844-467-9558 Dlr 2007 HONDA CR V LX $8,986 4Dr Sp Utility, 88,307 Mi 844-467-9558 Dlr 200 7 H O NDA C R-V LX $8,986 4Dr Sp Utility, 88,307 Mi 844-467-9558 Dlr 20 14 H O NDA C R-V LX $13,078 4D SUV, SILVER 81,402mi 844-467-9558 Dlr 20 14 H O NDA C R-V LX $13,078 4D SUV, SILVER 81,402mi 844-467-9558 Dlr 20 15 H O NDA C IVI C LX $13,604 4DR, SE 33,857 mi 844-467-9558 Dlr 20 15 H O NDA C IVI C LX $13,604 4DR, SE 33,857 mi 844-467-9558 Dlr 20 1 2 H O NDA C R-V EX $13,982, 4Dr Suv, Copper 75,152 MI 844-467-9558 Dlr 20 1 2 H O NDA C R-V EX $13,982, 4Dr Suv, Copper 75,152 MI 844-467-9558 Dlr 20 15 H O NDA C IVI C EX $14,324 4DR, SE BLACK 39,533 mi 844-467-9558 Dlr 20 15 H O NDA C IVI C EX $14,324 4DR, SE BLACK 39,533 mi 844-467-9558 Dlr 20 15 H O NDA C IVI C LX $14,575, 4DR SE, WHITE 12,462 mi 844-467-9558 Dlr 20 15 H O NDA C IVI C LX $14,575, 4DR SE, WHITE 12,462 mi 844-467-9558 Dlr 2012 HONDA PILOT WHITE $15,500 Good Cond., 73K, Ext. warranty. 941-429-4054 20 1 3 H O NDA C IVI C $15,990 4DR EX-L GRAY 45,397 m 844-468-0509 dlr 20 1 0 H O NDA RIDGELINERTL$17,019 4Dr Crew Cab Silver 99,665 mi 844-467-9558 Dlr 20 1 0 H O NDA RIDGELINERTL$17,019 4Dr Crew Cab Silver 99,665 mi 844-467-9558 Dlr 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 IVI C S I $17,933 2D COUPE RED 844-467-9558 Dlr 20 15 H O NDA C IVI C S I $17,933 2D COUPE RED 844-467-9558 Dlr 2013 HONDA ACCORD $18,995 Sport Se 4Dr 39,127 M 866-726-8593 DLR 2015 HONDA CRV $19,990. SILVER, 46K MI. 855-280-4707 DLR 2017 HONDA ACCORD SPORT $20,661 4D SEDAN, WHITE 844-467-9558 Dlr 2017 HONDA ACCORD SPORT $20,661 4D SEDAN, WHITE 844-467-9558 Dlr 2016 HONDA ACCORD $20,990 4DR EX-L GRAY 55,133 m 844-468-0509 dlr 2016 HONDA C r-v $21,990 4DR FRW 44,630 m 844-468-0509 dlr 2015 HONDA PILOT $25,987 TAFFETA WHITE, 37K MI 855-481-2060 DLR 2015 HONDA PILOT $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 2015 HONDA PILOT $26,990 4DR 64,766 m 844-468-0509 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 2016 HONDA PILOT $29,477 WHITE PEARL,EX-L 48K MI 855-481-2060 DLR 2016 HONDA PILOT $29,787 BLACK PEARL, 58K MI 855-481-2060 DLR 2017 HONDA PILOT $30,950 WHITE PEARL, EX, 2,670MI 85 5-481-2060 DLR 2016 HONDA PILOT $30,950 BLACK PEARL, EX-L, 31KMI 855-481-2060 DLR 7160 HONDA 20 17 H O NDA PIL O T $33,950 BLACK PEARL, EX-L, 7,832MI 8 55-481-2060 DLR 2017 HONDA PILOT $43,950 SILVER, ELITE, 5,716MI 855-481-2060 DLR 20 1 6 H O NDA CR-VEX-L19 ,833 4Dr sp Util. 45K MI 844-467-9558 dlr 2016 HONDA CR-VEX-L19 ,833 4Dr sp Util. 45K MI 844-467-9558 dlr 20 1 0 H O NDA C R-V LX 9,187 4Dr Sp Utility, 101,008 Mi 844-467-9558 Dlr 20 1 0 H O NDA C R-V LX 9,187 4Dr Sp Utility, 101,008 Mi 844-467-9558 Dlr 2008 H O NDA A CCO RD EX 95KMIMATTAS MOTORS 941-916-9222 DLR 7163 HYUNDAI 2002 HYUNDAI ELANTRA $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 11 HYUNDA SO NATA G L S $7,900 105 MILES 844-467-9795 dlr 2009 HYUNDAI SANTA-FE $7,900. 61K Miles. Looks & Runs Good! 941-764-1325 20 1 6 HYUNDAI SO NATA S E $12,816 4DR, SE, GRAY 48,688 MI 844-467-9558 Dlr 20 1 6 HYUNDAI SO NATA S E $12,816 4DR, SE, GRAY 48,688 MI 844-467-9558 Dlr 20 17 HYUNDA VEL OS TER S $12,900 20K MILES 844-467-9795 dlr 20 1 2 HYUNDAI SO NATA $12,900, LIM LOADED 49K MI 844-467-9795 DLR 20 1 6 HYUNDAI SO NATA S E $13,900, 45K MILES 844-467-9795 DLR 20 1 3 HYUNDAI SO NATA $13,990 4Dr Se GLS 43,973 Mi 844-468-0509 dlr 2013 HYUNDAI AZERA LIMTD $14,900 LOADED 52K MI 844-467-9795 DLR 20 17 HYUNDAI S ANTA FE SPORT $16,638 2.4 BASE 37,304 mi 844-467-9558 Dlr 20 17 HYUNDAI S ANTA FE SPORT $16,638 2.4 BASE 37,304 mi 844-467-9558 Dlr 2015 HYUNDAI EQUUS $28,877. PARISIAN GRAY. 27K MI. 855-481-2060 DLR 2008 HYUNDAI AZERA LIMTD$8,5124 DR SEDAN 54,697 MI 844-467-9558 Dlr 2008 HYUNDAI AZERA LIMTD$8,5124 DR SEDAN 54,697 MI 844-467-9558 Dlr 20 1 0 HYUNDAI ELANTRA TOURING SE 27K MI MATTAS MOTORS 941-916-9222 DLR 2006 HYUNDAI SO NATA 6 cyl, sunroof, 74K, good con dition $4,995 941-221-1511 7170 ISUZU 2013 ISUZU NPR CALL FOR PRICE!! Tilt cab white 76,800 miles 866-726-8593 DLR 7175 JAGUAR 2011 JAGUAR XJ $27,900, Sweet Ride 47K MI 844-467-9795 dlr 7177 KIA 2014 KIA RIO EX, Backup Cam, 67k mi, $6900/HURRY! 941-769-3475 Pt. Charlotte 2012 KIA FORTE EX $7 698 4 DR SEDAN, 77,390 MIL 844-467-9558 Dlr 2012 KIA FORTE EX $7 698 4 DR SEDAN, 77,390 MIL 844-467-9558 Dlr 2012 KIA OPTIMA $8,911. WHITE, 91K MI 855-280-4707 DLR 20 1 6 KIA F O RTE LX $10,408 4 DR SE, BLUE, 20,294 MI 844-467-9558 Dlr 20 1 6 KIA F O RTE LX $10,408 4 DR SE, BLUE, 20,294 MI 844-467-9558 Dlr 20 15 KIA O PTIMA EX $16,396 4Dr Sdn, Blk 35,529 mi 844-467-9558 DLR 2015 KIA OPTIMA EX $16,396 4Dr Sdn, Blk 35,529 mi 844-467-9558 DLR 2017 KIA NIRO HYBRID $17,900, 12K MIL 844-467-9795 dlr 2017 KIA SEDONA LX $20,4614D PASS VAN 28,965 MI 844-467-9558 Dlr 2017 KIA SEDONA LX $20,4614D PASS VAN 28 965 MI 844-467-9558 Dlr 7178 LEXUS 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 LEXU S SC -4 30 $13,990. SILVER, 93K MI. 855-280-4707 DLR 20 1 0 LEXU S RX 3 5 0 $15,900, 91K mil 844-467-9795 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 2009 LEXUS GS 350 $16,997 4D SEDAN RED 46,247 mi 844-467-9558 Dlr 2009 LEXU S GS 3 5 0 $16,997 4D SEDAN RED 46,247 mi 844-467-9558 Dlr 200 4 LEXU S SC -4 30 $18,990. SILVER, 53K MI. 855-280-4707 DLR 20 1 0 LEXU S RX 3 5 0 4DR $18,995 Wagon S 95,601 MI 866-726-8593 DLR 20 1 2 LEXU S E S 3 5 0 $19,990. SATIN, 36K MI. 855-280-4707 DLR 20 1 0 LEXU S RX3 5 0 $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 14 LEXU S I S2 5 0 $27,990 4DR AWD, Gray, 32,018mil 844-468-0509 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 2013 LEXUS LS 460 $37,990. SILVER, 52K MI. 855-280-4707 DLR 7180 MAZDA 1996 MAZDA MIATA-MX-5 $8,500OBO, Only 15K Miles! Red Conv. All Original. Excellen t Condition! 941-697-5394 2014 MAZDA3 i T our i ng $11,588 4D HTCHBCK, RED 53,365 MI 844-467-9558 Dlr 20 14 MAZDA 3 i Touring $11,588 4D HTCHBCK, RED 53,365 MI 844-467-9558 Dlr 20 1 2 MAZDA C X9 $ 17, 990 4DR FWD,black 75,610 mil 844-468-0509 dlr 2016 MAZDA CX 5 $22 990 4Dr Wagon Touring 17,210 MI 866-726-8593 DLR 20 17 MAZDA C X-5 $29 99 5 4Dr Wagon Red 5,155 MI 866-726-8593 DLR 2006 MAZDA TRIBUTE S 6,1024Dr SUV 54,402 Mil 844-467-9558 Dlr 2006 MAZDA TRIBUTE S 6,1024Dr SUV 54,402 Mil 844-467-9558 Dlr 7190 MERCEDES 2005 MERCEDES BENZ SL500 $12,900 108K mi 844-467-9795 dlr 200 7 MER C EDE S ML 3 5 0 $14,990 4Dr AWD 131,741 mi 844-468-0509 dlr 2014 MERCEDES BENZ GLK $19,900 AWD Loaded 90K mi 844-467-9795 dlr 20 14 MER C EDE S BENZ Coupe $20,900 35K MILES844-467-9795 dlr 2010 MERCEDES E350 $22,990 4Dr AWD 57,920 mi 844-468-0509 dlr 20 14 MER C EDE S BEN S 3 5 0 $32,995 4Dr Wagon 40,800 MI 866-726-8593 DLR 2012 MERCEDES E350 $36,990 4Dr AWD 18,169 mi 844-468-0509 dlr 7192 MINI COOPER 2015 MINI S pec i a l Edi t i on $17,482 2d Hatchback Black 8,720 mi 844-467-9558 dlr 20 15 MINI S pecial Edition $17,482 2d Hatchback Black 8,720 mi 844-467-9558 dlr 2015 MINI COOPER $18,900 Htchbk 22,669 MI 866-726-8593 DLR 2017 MINI CLUBMAN $26,990 4Dr Cooper s 5,226 mi 844-468-0509 dlr 7195 MITSUBISHI 2006 MITSUBISHI RAIDER $8,900 EXTENDED CAB 88K MIL844-467-9795 DLR 7200 NISSAN 20 1 2 NI SS AN Q UE S T S $9,900, 96K Miles 844-467-9795 DLR 2014 NISSAN ALTIMA $9,990 4dr sedan 2.5 White 844-468-0509 dlr

PAGE 27

The Sun /Friday, March 2, 2018 www.yoursun.com E/N/C Page 27 13CLASSIFIEDS 6000 MERCHANDISE 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. S AT. 8 2 2 5 332 Vantage Lane. Harley items, Helmets, Chaps, Boots, Jackets, Bags, Parts. Small & X Large. S AT., 3 / 3 ,7AM2 PM 26633 Barranquilla Ave. (off Deep Creek Blvd.) Furniture, Household Items, Clothes, Toys, TVs, Wooden Trundle Bed. S ATURDAY. 9 AM-1 2 PM 1383 San Cristobal Ave Punta Gorda. AdvertiseToday! SUNDAY ONLY8AM-5PM 25888 Aysen Dr. Silpada Designs (925 SS jewelryDeeply Discounted). Household items, Ladies and Mens clothing. Other ladies j ewelry. THUR S .S AT. 8 AM2 PM 1582 Ultramarine Lane. Household, Jewelry, Home Decor, Faucet, Dolls & MORE!! 6004 PORT CHARLOTTE GARAGE SALES BUENAVISTACOMMUNITYTAGSALE. SAT. 9-3. 14 STREETS, 400+ WATER-FRONTHOMES. OFFHARBORBLVD, SOUTHOFEDGEWATER. CLOSING SALE 9-4PM MARCH 5TH 23RD Caroles Furniture Repair 4155 WHIDDENBLVDUNIT9. Tools, Antiques, Furniture, Woods, Veneers, Varnishes, Lacquers, Paints, Stains. FRI SAT 8AM 12PM 20257 Mount Prospect Ave Dishes, Frames, Linens, Christ mas Decorations and Books. FRI SAT 9AM 1PM 1296 Wheatley St. NW P.C. Tools, Wood for Projects, Fabric, Men`s XL-2X Clothing, Fishing & MUCH MORE! FRIS UN 8 -4 1 8 1 23 Bracken Cir. Multi-Family Tools, Clothes, Christmas Decor, boat supplies, TOO Much to List! FRI.S AT. 8 : 30 AM3:00PM 17458 Bayharbor Circle. Plenty for Everyone! Tools, Clothes, Hshld.... ETC!!! IT`S HUGE!!!FRI.-SAT. 8-1 148 McCabe St. NP/PC STREET SALE SEVERAL HOUSES Household, Tools, Furniture, Paintings & MORE! 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 6004 PORT CHARLOTTE GARAGE SALES SAT ONLY 8 1 943 Columbia TerrMULTI-FAMILY S ATURDAY O NLY.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 .SAT 8AM 2PM 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 FRIDAYONLY, 9AM-2PM 4 OCEANDR. PGI ANTIQUES& UNIQUES, GREATART, LANAIWICKER, JEWELRY& MUCHMORE PEACE RIVER SUB DIVISION ANNUAL SALE! SAT MARCH3RD. 7.5 MILESNORTHOF75. 10 DIFFERENTSALES! GOLFCART, TOOLS, BIKE, FISHINGSTUFF, KAYAKS& MUCH MORE!! S AT. 8 AM-1PM 7548 Paspalum 33955. Furniture, Toys, Housewares, Clothes & MORE! 6005 PUNTA GORDA AREA GARAGE SALES SAT. 8AM-2PM 302 Singapore Rd. COMMUNITY SALE!! Furniture, Appliances, Construction Tools, Antiques, Lawn Furniture, Hshld & MORE S AT. 9 -1Alligator Park 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 FRIS AT. 9 2 PM 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 SAT. ONLY 8:30-1:00 TRINITY UNITED METHODIST CHURCH 4285 WESLEYLNVARIETY SALE, BAKESALE, LUNCHAVAILABLE! 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 FRI SAT 8AM 2PM 12032 Ramona Ave. Fishing, Household, Boating. Something for Everyone! FRI. & S AT., 8 AM 10507 Carnegie Ave. (off Sunnybrook) HUGE YARD SALE Old stuff, loads of Vintage jewelry. S AT. 9 AM-4PM 283 5 N. Beach Rd. (Manasota Key) Pop-Up Beach Tent, Kitchen Is land, Pool Sweeper, Hand Tools, Books, Exc. Equipt. & MORE! NEEDAJOB? CHECKTHE CLASSIFIEDS! SATURDAY 8AM-1PM 6100 Toucan Drive Lemon Bay Isles Lakeside Club, Bargains Galore Garage Sale TOOLS TOOLS FRI & SAT. 9-1 7395 SNOW DR. Bosch, Porter cable, Air compressors, Table Saw, Drill press, Drill bits, and many household items. 6008 ROTONDA AREA GARAGE SALES FRIS AT. 9 2 3 1 Bunker Circle. Antiques, stamp coll., tables, misc, great stuff FRI.S AT. 8 AM3 : 30 PM 30 Bunker Lane MULTI FAMILY. Come Benefit From Our Little Treasures and Ask to See the Chaise Lounge! 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 FRI SAT 9 2 5243 D ayton Ln. Clothes, Tables, Pool Towel Hanger, Fans, Lawn Decor, Walker, Garden Tools, Hshld, Wrapping Paper...ETC!! 6011 S. VENICE AREA GARAGE SALES FRI & SAT 8 12 1800 Faun Rd, Lots of tools, plants and lots o f other items FRIS AT. 73 248 Tanager Rd. 3 FAMILY SALE,Power Washer, Tools, Blower, Household, etc. S AT. 8 AM2 PM 1 02 4 Pon derosa Rd. MOVING SALE! Household Goods, Furniture, Yard Tools, Toys & MORE! 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 6012 VENICE GARAGE SALES SAT 8 : 30 2PM 692 S ug arwood Trl. Hand & Power Tools, Sporting Goods, Furni ture,Hshld., Books, Games..ETC! S aturday 8 -1 Bazaar & Lunch VENICEMUNICIPALMHP CLUB-HOUSE. 780 TAMIAMITRAILS. BUS. 41 ONISLANDENTERPARKOFFCOCKRILL& FIRENZE. LOOKFORSIGNS, BEANSOUP, HOMEMADEPIE, FURNITUREAND SOFORTH. 941-485-0293 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 7200 NISSAN 20 1 6 NI SS AN VER S A 1. 6 S $10,730 4D SED, BLUE 17,875 mi 844-467-9558 Dlr 20 1 6 NI SS AN VER S A 1. 6 S $10,730 4D SED, BLUE 17,875 mi 844-467-9558 Dlr 2013 NISSAN ROGUE S $11,9954DR Wagon 88,383 MI 866-726-8593 DLR 20 1 6 NI SS AN S ENTRA S V $12,129 4D SED, GRAY 42,285 844-467-9558 Dlr 20 1 6 NI SS AN S ENTRA S V $12,129 4D SED, GRAY 42,285 844-467-9558 Dlr 20 1 3 NI SS AN JUKE $12,685 4DR Wagon 84,597 MI 866-726-8593 DLR 20 1 6 NI SS AN ALTIMA 2 .5 S $13,914 4D SEDAN BLK 43,927 MI 844-467-9558 Dlr 20 1 6 NI SS AN ALTIMA 2 .5 S $13,914 4D SEDAN BLK 43,927 MI 844-467-9558 Dlr 20 14 NI SS AN R OG UE S L $15,898 4D SUV WHITE 51,531 MI 844-467-9558 Dlr 2014 NISSAN ROGUE SL $15,898 4D SUV WHITE 51,531 MI 844-467-9558 Dlr 2015 NISSAN ROGUE S $16,9004DR Wagon 21,799 MI 866-726-8593 DLR 20 14 NI SS AN ALTIMA $17,900 3.5 LOADED 31K MI 844-467-9795 dlr 20 11 NI SS AN ARMADAPLTNM$18,796 4DR SUV PEARL 73,246 mi 844-467-9558 Dlr 20 11 NI SS AN ARMADAPLTNM$18,796 4DR SUV PEARL 73,246 mi 844-467-9558 Dlr 20 17 NI SS AN MURAN O S V $20,295 4D SUV GRAY 30,342 MI 844-467-9558 Dlr 20 17 NI SS AN MURAN O S V $20,295 4D SUV GRAY 30,342 MI 844-467-9558 Dlr 20 17 NI SS AN FR O NTIER S V $21,315 4D CREW CAB, GRAY 18,389 MI 844-467-9558 Dlr 20 17 NI SS AN FR O NTIER S V $21,315 4D CREW CAB, GRAY 18,389 MI 844-467-9558 Dlr 20 1 6 NI SS AN R OG UE S L $21,733 4D SUV, BLUE 18,212 MI 844-467-9558 DLR 20 1 6 NI SS AN R OG UE S L $21,733 4D SUV, BLUE 18,212 MI 844-467-9558 DLR 20 14 NI SS AN MAXIMA $23,990 4dr sedan 3.5 red 32,279 mi 844-468-0509 dlr 2017 NISSAN MAXIMA SV $25,9954DR Sedan 14,851 MI 866-726-8593 dlr 2017 NISSAN ARMADA $49,500 Wagon 13,371 MI 866-726-8593 DLR 20 17 NI SS AN FR O NTIER S V $24,900,4x4 16K mil 844-467-9795 DLR 2008 NI SS AN VER S A S L 4DR. SEDAN62KMIMATTAS MOTORS 941-916-9222 DLR 2008 NI SS AN S ENTRA. 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 1990 TOYOTA CAMR Y W AGON $2,000V6, White Only 68K Miles! 941-480-9569 2001 TOYOTA SIENNA LE $3,995 145K, Runs Great! 7 Pass, See it, Drive it, Youll Like it! 860-966-7025 Port Char. 2003 T O Y O TA CO R O LLA $4,990 4X2 CREW CAB 1 121,696 mi 844-468-0509 dlr 2008 TOYOTA RAV4 LTD $8,995 4Dr Wagon113,457 mi 866-726-8593 DLR 200 7 T O Y O TA SO LARA $10,900 Convertable 67K MIL 844-467-9795 DLR 20 1 2 T O Y O TA C AMRY $10,990. BLUE, 61K MI. 855-280-4707 DLR T O Y O TA CO R O LLA LE $10,995 Sedan, white 67,949 miles 866-726-8593 DLR 20 15 T O Y O TA CO R O LLA LE $11,134 4Dr SEDAN, silver 61,869 MI 844-467-9558 Dlr 20 15 T O Y O TA CO R O LLA LE $11,134 4Dr SEDAN, silver 61,869 MI 844-467-9558 Dlr 20 15 T O Y O TA CO R O LLA LE $11,900 61K MIL 844-467-9795 DLR 2016 TOYOTA COROLLA LE $12,676 4D SE, silver 17,552 MI 844-467-9558 Dlr 20 1 6 T O Y O TA CO R O LLA LE $12,676 4D SE, silver 17,552 MI 844-467-9558 Dlr 20 14 T O Y O TA S IENNA LE $13,963, 8 PASS. WHITE 77,798 mi 844-467-9558 Dlr 20 14 T O Y O TA S IENNA LE $13,963, 8 PASS. WHITE 77,798 mi 844-467-9558 Dlr 20 1 2 T O Y O TA RAV4 $13,990. BROWN, 22K MI. 855-280-4707 DLR 20 1 2 T O Y O TA PRIU S V FIVE $14,069 5D WAGON, white 53,939 MI 844-467-9558 Dlr 20 1 2 T O Y O TA PRIU S V FIVE $14,069 5D WAGON, white 53,939 MI 844-467-9558 Dlr 20 15 T O Y O TA CO R O LLA S PLUS $14,515 4D S RED 23,470 mi 844-467-9558 Dlr 2015 TOYOTA COROLLA S PLUS $14,515 4D S RED 23,470 mi 844-467-9558 Dlr 20 14 T O Y O TA PRIU S V $14,900 76K miles 844-467-9795 dlr 20 15 T O Y O TA C AMRY S E $15,900 32K MIL 844-467-9795 DLR 7210 TOYOTA 2013 TOYOTA SIENNA $15,990. SILVER, LE, 79K MI. 855-280-4707 DLR 20 1 6 T O Y O TA RAV4 XLE $17,692 4DR SUV BLACK 38,564 MI 844-467-9558 Dlr 20 1 6 T O Y O TA RAV4 XLE $17,692 4DR SUV BLACK 38,564 MI 844-467-9558 Dlr 2011 TOYOTA TACOMA $17,900Pickup pyrite 13,332 mil 866-726-8593 dlr 20 1 3 T O Y O TA AVAL O N HYBRID $18,990.BLACK, 55K MI. 855-280-4707 DLR 20 11 T O Y O TA 4RUNNER $22,900, SR5,4x4 lifted 82K MIL844-467-9795 dlr 20 1 3 T O Y O TA 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 20 14 T O Y O TA HI G HLANDER $29,990. SILVER, NAV, LTD, 44K MI. 855-280-4707 DLR 20 1 6 T O Y O TA TA CO MA $33,990 4X2 CREW CAB 1 844-468-0509 dlr 20 14 T O Y O TA HI G HLANDER $34,995, 4dr Wagon 34,366 miles 866-726-8593 DLR 2016 TOYOTA TACOMA $36,900, Crew Cab Pickup 9,157 MI 866-726-8593 DLR 2015 TOYOTA TUNDRA 39,995 4dr Crew Cab Pickupn 36,695 MI 866-726-8593 dlr 2015 TOYOTA COROLLA S 14,354 4D SE WHITE 29,426 mi 844-467-9558 Dlr 20 15 T O Y O TA CO R O LLA S 14,354 4D SE WHITE 29,426 mi 844-467-9558 Dlr 2012 TOYOTA PRIUS FIVE $13,969,5D HTCHBK32,026 mi 844-467-9558 Dlr 2012 TOYOTA PRIUS FIVE $13,969,5D HTCHBK32,026 mi 844-467-9558 Dlr 7220 VOLKSWAGEN 20 1 2 VW CC S P O RT $ 7, 986 4DR SEDAN, 85,000 MIL 844-467-9558 Dlr 20 1 2 VW CC S P O RT $ 7, 986 4DR SEDAN, 85,000 MIL 844-467-9558 Dlr 20 14 VW JETTA 2 0 L S $9,898 4D SEDAN, GRAY 40,468 MI 844-467-9558 Dlr 20 14 VW JETTA 2 0 L S $9,898 4D SEDAN, GRAY 40,468 MI 844-467-9558 Dlr 2012 VW BEETLE 2 5L $10,661 2DR HTCHBACK TAN 30,909 MI 844-467-9558 Dlr 20 1 2 VW BEETLE 2 .5L $10,661 2DR HTCHBACK TAN 30,909 MI 844-467-9558 Dlr 20 1 6 VW JETTA 1.4T S $12,309 4D Se, Dark bronze 14,802 MI 844-467-9558 Dlr 20 1 6 VW JETTA 1.4T S $12,309 4D Se, Dark bronze 14,802 MI 844-467-9558 Dlr 20 1 6 VW JETTA 1.4T S $12,628, 4D SE, Dark Bronze 14,488 MI 844-467-9558 Dlr 20 1 6 VW JETTA 1.4T S $12,628, 4D SE, Dark Bronze 14,488 MI 844-467-9558 Dlr 7220 VOLKSWAGEN 20 1 6 VW PA SS AT 1. 8 T S $13,445, 4DR SE BLK 15,429 MI 844-467-9558 dlr 20 1 6 VW PA SS AT 1. 8 T S $13,445, 4DR SE BLK 15,429 MI 844-467-9558 dlr 2017 VW JETTA 1 4T S $14190 4D SEDAN, WHITE 11,601 MI 844-467-9558 Dlr 20 17 VW JETTA 1.4T S $14190 4D SEDAN, WHITE 11,601 MI 844-467-9558 Dlr 2013 VW BEETLE 2 0 TSi $14,526 4D HTCHBCK 20,638 MI 844-467-9558 Dlr 20 1 3 VW BEETLE 2 0 T S i $14,526 4D HTCHBCK 20,638 MI 844-467-9558 Dlr 20 1 6 VW TI G UAN S $14,597 4D SUV, GRAY 40,695 MI 844-467-9558 Dlr 20 1 6 VW TI G UAN S $14,597 4D SUV, GRAY 40,695 MI 844-467-9558 Dlr 20 15 VW GO LF T S I S 4DR $14,848 4D HTCHBK BLUE 14,233 MI 844-467-9558 Dlr 20 15 VW GO LF T S I S 4DR $14,848 4D HTCHBK BLUE 14,233 MI 844-467-9558 Dlr 7240 MISC.IMPORTS 2017 FIAT 124 SPIDER CONV $25,995 4DR WAGON, 6,663 MI 866-726-8593 DLR 2017 PORSCHE MACAN $69,995 silver 4Door wagon 12,499 MI 866-726-8593 DLR 7250 ANTIQUES/ COLLECTIBLES F O RD M O DEL-T PART S & literature nice selection $100 must see 941-474-1776 7260 AUTOS WANTED W E BUY CARS & PICK UPS RUNNING OR NOT! $400 CASH + UP Frank 941-276-0204 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 7290 VANS 2000 DODGE GR. CARAVAN $1,500167K Miles. Original Owner. 941-698-2906 20 1 6 C hrysler T &C $19,900 42,000 miles. 844-467-9795 DLR 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 G M C A C ADIA 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 2011 CHEVY SILVERADO 1500 LTZ $6,500 4x4, V-71, Runs Excellent 941-539-2644 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 2016 FORD F 150 $31,897. CARIBOU METALLIC, 7,659 MI 855-481-2060 DLR FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! 20 15 C HEVY S ILVERAD O 3500HD $35,987. WHITE, 20K MI 855-481-2060 DLR 20 15 C HEVY S ILVERAD O $45,900 2500 HD Diesel Z71 57K MI 844-467-9795 DLR 7305 SPORT UTILITY/ VEHICLES 2014 HONDA PILOT EX L $22,080 4dr, WHITE, 66,532 miles 844-467-9558 DLR 20 14 H O NDA PIL O T EX-L $22,080 4dr, WHITE, 66,532 miles 844-467-9558 DLR 20 1 3 H O NDA PIL O T EX-L $ 22,179 4dr, BLUE, 38,310 miles 844-467-9558 DLR 20 1 3 H O NDA PIL O T EX-L $22,179 4dr, BLUE, 38,310 miles 844-467-9558 DLR 20 15 JEEP C HER O KEE LATITUDE 34,135 mi, $19,257 844-467-9558 DLR 2015 JEEP CHEROKEE LATITUDE 34,135 mi, $19,257 844-467-9558 DLR 20 11 HYUNDAI S ANTE FE LIMITED 81K MILES MATTAS MOTORS 941-916-9222 DLR 7305 SPORT UTILITY/ VEHICLES 2010 Mercury Mountaineer Premier Edition AWD, Nav, all factory options, new tires, 3rd row seats, like new condition, only 68K miles, always garaged, $12,500. 941-769-0200 7330 BOATS-POWERED 9 CARIBE RIB W/6HP TO HATSU 4S, 9 CARIBE RIB IN FLAT, 2008 6hp TOHATSU 4s, new (5 hr) $800 Ea. Both $1,500 270-205-6400 31 2006 LOA CRUISERS 280 CXI Twin Volvos (Low Hours), A/C, 2 Staterooms, Dinette, Galley, Shower, Microwave, TV-VCR, Stereo, GPS, VHS+++ A Mus t See! $44,500 obo 941-979-8203 REDUCED!! 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 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 23 1989 PRO-LINE CC w/t top, 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 22 2007 BENNINGTON PONTOON 2008 Mercury 4S 40HP Bigfoot. 2017 Twin Axel T railer, Seat Covers, Total Cover $15,000 OBO 218-349-2871

PAGE 28

Page 28 E/N/C www.yoursun.com The Sun / Friday, March 2, 2018 14CLASSIFIEDS 7330 BOATS-POWERED 20 BENNINGTONPONTOON, 60HP, 4S, Changing Station.. $12,000 FIRM 941-759-3872 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 17.5 2013 SCOUTSportfish CC, 90HP Yamaha, 83 hours, Minnkota, Live well, Bimini, Full Electronics package, continental trailer, always garaged. Exc Cond. $23,000 941-979-9627 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 16 2004 FLATS SKIFF SUNDANCE CC, 40HP, PUSHPOLE& PLATFORM. BIMINITOP, TROLLINGMOTOR, FF, LIVEWELL, EXC. CONDITION. $5,000. 941-830-4693 7333 MISC.BOATS *WE BUY BOATS! RUNNING OR NOT! $500 & UP 1995 or Newer Frank 941-276-0204 8  A C HILLE S DIN G Y O AR S PUMP, ANCHOR INCLUDED $200, OBO 941-380-6035 15 O RLAND O C LIPPER ( Proj ect)W/H.D.TRAILER. V.G.COND. $375, OBO 941-875-5391 7338 MARINE SUPPLY & EQUIP. BIMINI 71Ž, gray canvas $ 15 941-639-4216 A N C H O R DANF O RTH Fluke 18# $25 941-639-4216 SEAVIEW SEAMASTER U n d er Water IR Video System. $150, OBO 941-429-5858 ELE C ADAPTER F O R S H O RE POWER Y 50A MALE TO 30A FEMALE $85 941-697-0940 BOAT FENDERS T wo A ttwoo d w hite boat fenders 7ŽX18Ž $5 585-734-1141 BOAT DAVITS S et o f post mounted boat davits.All parts in cluded. $400 585-734-1141 7339 CANOES/KAYAKS 1 3  D O UBLE KAYAK WILDERNESS Sit-in,Paddles,jackets. $495 941-624-2899 1 2  KE O WEE 2 motor mt, adj seats,paddle $295 941-380-6935 7341 TRAILER & ACCESSORIES NEW SHIPMENT!ENCLOSEDTRAILERSBYLARK ANDOPENTRAILERSBYTRIPLE CROWNINSTOCKALSO NEW CARGOCRAFTENCLOSEDTRAILERSMATTAS MOTORS 941-916-9222 DLR NEW C AR GO C RAFT ENCLOSED TRAILERS JUST ARRIVED FROM 8 TO 20 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR M O T O R C Y C LE TRAILER DRIVE ON TILT & LOCK SPARE $250 941-380-6935 B O AT TRAILER G ALVANIZED V.G.COND.UP TO 14FT. $320, OBO 941-875-5391 B O AT TRAILER 1 2 -1 6  W/JACK,SPARE,WINCH $250 941-380-6935 1 6  EN C L OS EDTRAILER 1 2  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 200 4 H O NDA S HAD O W75 0 11200 Miles. Includes Helmet & Saddlebags $2,500, OBO 419343-4712 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 2000 HARLEY-DAVIDSON Road King Police, Excellent Condition, 22K Miles, Hard Bags, Custom Seat, Center Stand, Lots of Chrome and Extras. $6,500. 941-979-9826 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 1999 SUZUKI INTRUDER Only 16k mil, Runs Great W/S Bags, $1,500obo 401-965-7084 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 CLASSIFIED WORKS! 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 7380 MOTOR HOMES / RVs 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 I WANT YOUR RV Well Sell It FREE! SKIP EPPERS RVsPunta Gorda Closed Sun. & Mon. 941-639-6969 T urnyou r trashinto cash! Advertise youryard sa l e! Blue-Ox Tow Hitches Sold & Installed. PRO-POWER AUTO SALES 4140 Whidden Blvd PC 33980 (941) 627-8822 30` 2017 KEYSTONE272 1 Slide, Leather Couch, Wall Vac, Almost Perfect Condition! Sleeps 6. Used 3 Nights. $17,500. obo 941-764-7909 2006 34 JAYCO-SENECA HD Diesel, 2 slides, Class C 71k miles, Many Extras. $36,500/obo 941-637-0825 7382 RV/CAMPER PARTS BLUE O X 8 Ž drop receiver $50, OBO 941-766-7373 RV SUNSCREEN 9 x 15 C are free EZ-zipblocker w/case. Like New $135 941-766-7373 BLUE O X T O W BAR Aventa LX: BX7445, cables, cover incl. $325, OBO 941-766-7373 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! TODAY 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, 941-8611980, 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. 941-875-5546. Public Welcome. TODAY Basic Exercise, $3/class 9-10 AM NP Senior Center 4940 Pan American Blvd 426-2204 Join Brenda for a good workout & feel good NP Farmers market, 9 -1 City Hall Blvd. 9413914856 fresh produce, meats, seafood, cheese, prepared foods, pickles, pasta & more. music. Blood Presure, 9:30-10:30 AM NP Senior Center 4940 Pan American Blvd 426-2204 Done by Lorna DeRiggs, RN Have yours checked Pierogies Take-Out, Pierogies/Kielbasa, Every Fri.10am-6pm, St. Andrew Ukrainian Center. 4100 S.Biscayne Dr. North Port 941 786-5256 CHARLOTTE EVENTS ENGLEWOOD EVENTS NORTH PORT EVENTS Trash & Treasure, TRASH & TREASURE 4300 Riverside PG. Sat.8-2. Sporting equipment, clothes, household items & furniture, pictures, tools. Coffee & donuts 4 sale. 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 AAUWPunta Gorda/Port Charlotte Branch, March 8 at 11 am Charlotte Harbor Yacht Club, 4400 Lister St, Port Charlotte. Two speakers: Kelly Gaylord on PG Mural Society & newest murals. Dana Carr to speak on branch involvement with 2018 Air Show. Call Cheryl Green 941-347-8040 for more information on Punta Gorda/ Port Charlotte Branch of AAUW 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. 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 Flea Market for Missions, Fri, 3/2, from 4-6pm w/$2 entrance fee, to get prime items. Sat, 3/3, from 8-1 with hourly specials. Lunch avail 11-1. Faith Lutheran Church, 4005 Palm Dr., corner of Rio Villa and Palm. 517-438-0140 Hearty Fish Fry this Friday, 4 to 7pm. Beer-battered fillet or 8 jumbo butterfly shrimp, or shrimp- fish, or baked fish 9-10 oz fillet (4-5:30pm only) w. fries, slaw, corn. $10 adults, $5 kids. Lobster bisque $4, w adult platter only. Drinks & takeouts available. Sacred Heart Hall, 211 W Charlotte Ave, Punta Gorda 575-4606. Suncoast Statesmen Barbershoppers, Present their Annual Show, HARMONY SHOWCASE, on Sun, Mar 25, at 4:00 pm at Burnt Store Presbyterian Church, 11330 Burnt Store Rd, Punta Gorda featuring the multi-talented guest quartet, Rooftop Records, and Charisma from Charlotte High School,only $15, call Paul 419-343-7246 or Jack 941-625-1128 Spaghetti Dinner, Spaghetti Dinner at CCUMC, 27000 Sunnybrook Rd., P.G., 629-1593 on March 2nd, 2018 from 5 pm to 7 pm.. Homemade meat sauce (or meatless sauce) w/spaghetti, salad, garlic bread, drink and dessert for a donation of only $8.00. Let us do all the work you enjoy. Acting Up, A one woman show written and performed by Joanna Olsen. She highlights mothers, rebels, and busybodies, not those silent women born from the 30s to early 40s. Free 6-7 p.m. Fri Mar 2 at PGI Civic Assn 2001 Shreve St PG. Sponsored by Friends of the Punta Gorda Library. 941 613 3192 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 EventPAID ADVERTISEMENTS PAID ADVERTISEMENT 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. ADNO=718742

PAGE 29

The News Wire Friday, March 2, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER RARE YELLOW CARDINAL SPOTTEDBiologists confirmed that the yellow bird is indeed a male Northern Cardinal with a very rare color variation. See page 10 BOSTON „ Airlines, of“cials and residents braced Thursday for potentially widespread coastal ”ooding from a major Noreaster bearing down on a large swath of the East coast. Heavy rain, intermittent snow and high winds with gusts exceeding 50 miles per hour are expected as the storm moves up the Eastern seaboard, beginning in New York and Connecticut on Thursday evening. Massachusetts Gov. Charlie Baker activated 200 National Guard members to help with the storm. Were expecting to see more severe ”ooding issues here than we did in the Jan. 4 storm,Ž when a Noreaster lashed the region with heavy snow and rain, he said. Locals were taking matters into their own hands. In Duxbury, south of Boston, of“cials urged residents to evacuate as soon as possible, and the “re department was preparing to use a high water rescue vehicle for the “rst time to help any residents who wind up stuck in homes during high ”oodwaters. When Hurricane Maria tore through Puerto Rico last September, the physical destruction was not limited to houses, buildings, the electricity grid and other infrastructure. The storm also toppled or stripped bare an estimated 480 million trees, or a third of all the forests. Green buds, ferns and grasses have started to sprout in the understory of the forests, though it is expected to take much longer for higher elevations to regain their lushness. In some areas at the top of the mountains it might take more than 50 or 100 yearsŽ to recover, said Grizelle Gonzalez, a scientist at the International Institute of Tropical Forestry, a program of the U.S. Forest Service. To give Mother Nature a hand, various reforestation efforts are underway across the U.S. territory. Trees will be replanted in the organizations nurseries, in many cases using fallen foliage as compost and downed branches and wood chips as mulch. Armed with bags and notepads, volunteers will fan out across forests, picking through the undergrowth in search of seeds to be replanted, said Fernando Lloveras San Miguel, executive director of the Conservation Trust. The tough part is going to be trying to walk through different forested areas, because theres a lot of dead trees and its going to be very hard to access these places,Ž he said. Communities near the islands nature reserves are being encouraged to participate in the efforts, with the aim of preserving 33 percent of Puerto Ricos land for nature by 2033, said Lloveras San Miguel. The island currently has legal protections in place for 8 percent of its area.Noreaster, life-threatening flooding to sweep Eastern seaboardHurricane Maria stripped many of Puerto Ricos forests bareASSOCIATED PRESS By ANN M. SIMMONSLOS ANGELES TIMES FORESTS | 3 FLOODING | 3 AP PHOTOSandbags ll the boat ramp at Outermost Harbor Marine as crews move the last of several boats to a safer spot as preparations are underway for the approaching storm on Thursday in Chatham, Massachusetts. AP PHOTOJournalists watch as Russian President Vladimir Putin gives his annual state of the nation address in Manezh in Moscow, Russia, on Thursday. Putin set a slew of ambitious economic goals, vowing to boost living standards, improve health care and education and build modern infrastructure. It isnt a bluffMOSCOW „ An underwater drone armed with a nuclear warhead powerful enough to sweep away coastal facilities and aircraft carriers. A hypersonic vehicle impossible to intercept as it ”ies in a cloud of plasma like a meteorite.Ž President Vladimir Putin said Thursday that Russia has these new strategic weapons and many more, declaring: No one has listened to us. You listen to us now.Ž Putin unveiled the stunning catalog of doomsday machines in his annual state-of-the-nation speech, saying that Russia had to build them to counter the potential threat posed by the U.S. missile defense system. And in a touch of dark humor, he invited Russians to join a Defense Ministry contest to name some of the weapons. It wasnt immediately possible to assess whether the weapons could do what Putin said or how ready they are for deployment, but they would represent a major technological breakthrough that could dramatically bolster Russias military capability, boost its global position and trigger a new arms race. The White House said Putin con“rmed what the U.S. has already known: that Russia has been developing destabilizing weapons systems for over a decade in direct violations of its treaty obligations.Ž Spokeswoman Sarah Huckabee Sanders said President Donald Trump understands the threats and that America is moving forward to modernize our nuclear arsenal and ensure our capabilities are unmatched.Ž Pentagon spokeswoman Dana White also said the Defense Department wasnt surprised, adding that the U.S. military is prepared to defend the nation. White told Pentagon reporters that U.S. missile defense has never been about Russia. Washington has consistently argued that missile defense systems in Europe arent aimed at Moscow but designed instead to defend against threats from Iran, North Korea and rogue threats. Putin has shrugged off those arguments and said Thursday that the U.S. plans to develop its missile defense system would eventually devalue the Russian nuclear arsenal if we sit with our arms folded.Ž He said the U.S. has underestimated Russias ability to mount a response, aiming for a unilateral military advantage that could eventually allow it to dictate its terms in other areas.Ž The United States should now revise its Russia policy and engage in a serious dialogue on global security, he said. You will have to assess that new reality and become convinced that what I said today isnt a bluff,Ž he said. Its not a bluff, trust me.ŽPutin shows new Russian nuclear weaponsBy VLADIMIR ISACHENKOVASSOCIATED PRESSWASHINGTON „ Ordering combative action on foreign trade, President Donald Trump declared Thursday the U.S. will impose steep tariffs on steel and aluminum imports, escalating tensions with China and other trading partners and raising the prospect of higher prices for American consumers and companies. With trade warŽ talk in the air, stocks closed sharply lower on Wall Street. Trump said “rm action was crucial to protect U.S. industry from unfair competition and to bolster national security. However, his announcement came only after an intense internal White House debate. It brought harsh criticism from some Republicans and roiled “nancial markets with concerns about economic rami“cations. Overseas, Trumps words brought a stinging rebuke from the president of the European Commission. Though the president generally focuses on China in his trade complaining, it was the EUs Jean-Claude Juncker who denounced his plan as a blatant intervention to protect U.S. domestic industry.Ž Juncker said the EU would take Trade war? Trump orders big tariffs on steel, aluminumBy KEN THOMAS and PAUL WISEMANASSOCIATED PRESS WEAPONS | 3 TARIFFS | 3 AP PHOTOPresident Donald Trump speaks during a meeting with steel and aluminum executives in the Cabinet Room of the White House on Thursday in Washington. From left, John Ferriola of Nucor, Trump, and Dave Burritt of U.S. Steel Corporation. adno=50531128

PAGE 30

Page 2 www.yoursun.com The Sun / Friday, March 2, 2018 WORLD/WEATHER TODAY / TONIGHTSunshine and some clouds Clear and coolerHIGH 85 LOW 5325% chance of rain 5% chance of rainNice with plenty of sun79 / 485% chance of rain SATURDAY GULF WATER TEMPERATUREPleasant with plenty of sunshine77 / 480% chance of rain SUNDAYPartly sunny and nice77 / 530% chance of rain MONDAYA couple of showers possible; not as warm72 / 4930% chance of rain WEDNESDAYPleasant with more sun than clouds78 / 5415% chance of rain TUESDAY 1 3 5 4 2 0 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent absent 050100150200300500 420-50 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 VENICE738288888276Air Quality Index readings as of ThursdayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Thursday Sebring through 2 p.m. Thursday Venice through 2 p.m. Thursday24 hours through 2 p.m. Thu. 0.00Ž Month to date 0.00Ž Normal month to date 0.10Ž Year to date 2.64Ž Normal year to date 4.33Ž Record 0.70Ž (1980) 24 hours through 2 p.m. Thu. 0.00Ž 24 hours through 2 p.m. Thu. 0.00Ž Month to date 0.00Ž Normal month to date 0.10Ž Year to date 1.64Ž Normal year to date 4.78Ž Record 0.70Ž (1927) High/Low 85/66 Normal High/Low 79/56 Record High 91 (1989) Record Low 37 (1984) High/Low 85/64 High/Low 81/68 Normal High/Low 75/56 Record High 90 (1997) Record Low 37 (1986)Pollen Index readings as of Thursday 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. 0.00 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 Sat.Apalachicola 76 46 pc 72 47 s Bradenton 80 55 pc 76 53 s Clearwater 78 57 pc 73 55 s Coral Springs 85 62 pc 77 55 s Daytona Beach 73 50 pc 68 49 s Fort Lauderdale 86 63 sh 78 57 pc Fort Myers 86 57 sh 80 50 s Gainesville 77 42 pc 71 40 s Jacksonville 75 43 pc 69 42 s Key Largo 82 69 s 78 60 s Key West 82 69 s 78 62 s Lakeland 81 49 pc 75 45 s Melbourne 78 56 pc 73 54 s Miami 87 64 pc 80 56 s Naples 84 60 pc 80 52 s Ocala 78 43 pc 72 41 s Okeechobee 81 48 pc 74 45 s Orlando 80 50 pc 74 47 s Panama City 75 46 pc 70 47 s Pensacola 73 45 pc 72 47 s Pompano Beach 85 62 sh 77 56 pc St. Augustine 70 49 pc 65 49 s St. Petersburg 81 56 pc 76 55 s Sarasota 81 53 pc 78 51 s Tallahassee 74 41 pc 70 40 s Tampa 82 55 pc 76 52 s Vero Beach 79 54 pc 73 52 pc West Palm Beach 84 61 pc 77 57 pc Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 2:44a 10:02a 4:00p 9:42p Sat. 3:32a 10:31a 4:19p 10:30p Today 1:21a 8:18a 2:37p 7:58p Sat. 2:09a 8:47a 2:56p 8:46p Today 12:15a 7:02a 1:31p 6:37p Sat. 1:06a 7:34a 2:01p 7:29p Today 3:16a 10:31a 4:32p 10:11p Sat. 4:04a 11:00a 4:51p 10:59p Today 12:52p 6:57a --6:37p Sat. 12:24a 7:26a 1:11p 7:25p WNW 7-14 0-1 Light NNE 10-20 2-4 ModerateFt. Myers 86/57 showers none Punta Gorda 85/52 part cldy none Sarasota 81/53 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. 2018Last Mar 9 New Mar 17 First Mar 24 Full Mar 31 Today 7:25 p.m. 7:24 a.m. Saturday 8:26 p.m. 8:05 a.m. Today 6:52 a.m. 6:30 p.m. Saturday 6:51 a.m. 6:30 p.m. Today 5:44a 11:57a 6:11p ---Sat. 6:39a 12:27a 7:03p 12:51p Sun. 7:33a 1:21a 7:57p 1:45p Monterrey 73/59 Chihuahua 79/46 Los Angeles 58/50 Washington 49/36 New York 44/34 Miami 87/64 Atlanta 60/37 Detroit 41/23 Houston 75/50 Kansas City 55/37 Chicago 46/28 Minneapolis 40/29 El Paso 74/44 Denver 64/32 Billings 37/23 San Francisco 54/42 Seattle 47/34 Toronto 38/23 Montreal 38/29 Winnipeg 28/21 Ottawa 35/27 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: 03/2/18 Today Sat. Today Sat. Today Sat. Today Sat.Albuquerque 64 35 s 67 37 s Anchorage 25 19 pc 29 15 sn Atlanta 60 37 s 63 37 s Baltimore 44 34 r 49 33 pc Billings 37 23 pc 35 20 c Birmingham 61 37 s 64 37 s Boise 41 22 sn 40 19 sn Boston 41 35 r 43 35 c Buffalo 32 26 sn 35 24 s Burlington, VT 40 31 sn 40 31 c Charleston, WV 46 25 pc 45 23 s Charlotte 60 32 s 59 32 s Chicago 46 28 s 46 30 s Cincinnati 47 27 pc 48 25 s Cleveland 38 27 sf 36 23 s Columbia, SC 66 38 s 62 37 s Columbus, OH 42 26 pc 44 25 s Concord, NH 39 30 sn 44 28 c Dallas 69 45 s 69 52 pc Denver 64 32 s 64 32 s Des Moines 50 33 pc 57 41 s Detroit 41 23 pc 41 21 s Duluth 39 25 pc 41 32 pc Fairbanks 18 9 c 21 9 sn Fargo 36 27 c 39 33 pc Hartford 40 35 r 46 32 pc Helena 36 15 sf 33 16 sn Honolulu 83 73 pc 81 72 r Houston 75 50 pc 73 59 pc Indianapolis 48 26 s 48 27 s Jackson, MS 66 37 s 67 39 s Kansas City 55 37 s 60 45 s Knoxville 53 30 pc 53 30 s Las Vegas 63 45 c 57 41 pc Los Angeles 58 50 r 56 42 pc Louisville 52 29 s 52 27 s Memphis 58 36 s 62 36 s Milwaukee 42 29 s 43 34 s Minneapolis 40 29 pc 47 36 s Montgomery 66 37 s 67 36 s Nashville 55 32 s 58 31 s New Orleans 72 51 pc 71 55 s New York City 44 34 r 47 36 pc Norfolk, VA 56 37 pc 52 38 pc Oklahoma City 63 39 s 60 46 s Omaha 53 35 s 58 44 s Philadelphia 44 34 sn 48 35 pc Phoenix 75 49 s 73 49 pc Pittsburgh 39 25 sn 39 23 s Portland, ME 42 32 sn 41 32 c Portland, OR 49 35 r 51 31 sh Providence 44 35 r 45 34 pc Raleigh 54 33 s 55 32 s Salt Lake City 53 32 sh 36 32 sn St. Louis 52 32 s 55 34 s San Antonio 71 52 pc 70 61 c San Diego 65 55 r 62 48 sh San Francisco 54 42 sh 54 41 sh Seattle 47 34 r 49 32 sh Washington, DC 49 36 c 50 34 s Amsterdam 31 23 c 38 30 c Baghdad 74 52 s 77 59 pc Beijing 52 32 pc 61 43 pc Berlin 27 17 pc 32 21 pc Buenos Aires 88 66 s 87 66 c Cairo 78 62 pc 84 68 pc Calgary 18 14 sn 19 1 sn Cancun 84 73 s 84 71 s Dublin 34 31 sn 35 32 c Edmonton 19 13 sn 21 10 sn Halifax 39 34 pc 42 33 c Kiev 18 15 c 29 15 sn London 34 32 sn 38 34 r Madrid 50 46 r 56 46 r Mexico City 78 51 pc 78 51 pc Montreal 38 29 sn 42 27 c Ottawa 35 27 c 39 28 c Paris 44 32 r 49 39 r Regina 27 16 pc 28 12 sn Rio de Janeiro 89 76 t 88 78 c Rome 61 45 t 57 44 r St. Johns 34 27 c 34 29 pc San Juan 84 71 s 84 70 s Sydney 76 69 c 82 71 s Tokyo 55 41 s 56 49 s Toronto 38 23 c 38 26 s Vancouver 44 31 r 45 32 pc Winnipeg 28 21 pc 34 29 snHigh ................. 88 at Immokalee, FLLow ....... -17 at West Yellowstone, MT(For the 48 contiguous states yesterday)72Record high temperatures were set across the East on March 2, 1991. Pittsburgh, Pa., rose to 74 degrees. Q: Highland, plateau and valley are types of what?A: Glaciers 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 85/53 82/50 85/55 86/56 82/51 82/49 83/49 82/48 84/51 82/55 80/55 81/62 82/55 86/57 83/51 85/52 85/56 85/51 84/52 82/50 82/51 82/48 83/48 81/56 82/51 78/57 82/56 81/54 84/50 81/53 80/55 81/49 81/53 78/57 81/60 84/58 84/58 84/53 VATICAN CITY „ A Vatican magazine has denounced how nuns are often treated like indentured servants by cardinals and bishops, for whom they cook and clean for next to no pay. The March edition of Women Church World,Ž the monthly womens magazine of the Vatican newspaper LOsservatore Romano, hit newsstands Thursday. Its expose on the underpaid labor and unappreciated intellect of religious sisters con“rmed that the magazine is increasingly becoming the imprint of the Catholic Churchs #MeToo movement. Some of them serve in the homes of bishops or cardinals, others work in the kitchens of church institutions or teach. Some of them, serving the men of the church, get up in the morning to make breakfast, and go to sleep after dinner is served, the house cleaned and the laundry washed and ironed,Ž reads one of the lead articles. A nun identi“ed only as Sister Marie describes how sisters serve clergy but are rarely invited to sit at the tables they serve.Ž While such servitude is common knowledge, it is remarkable that an of“cial Vatican publication would dare put such words to paper and publicly denounce how the church systematically exploits its own nuns. But that pluck has begun to de“ne Women Church World,Ž which launched six years ago as a monthly insert in LOsservatore Romano and is now a stand-alone magazine distributed for free online and alongside the printed newspaper in Italian, Spanish, French and English. Until now, no one has had the courage to denounce these things,Ž the magazines editor, Lucetta Scaraf“a, told The Associated Press. We try to give a voice to those who dont have the courage to say these wordsŽ publicly. Inside the church, women are exploited,Ž she said in a recent interview. While Pope Francis has told Scaraf“a he appreciates and reads the magazine, it is by no means beloved within the deeply patriarchal Vatican system. Recent issues have raised eyebrows, including the March 2016 edition on Women who preach,Ž which appeared to advocate allowing lay women to deliver homilies at Mass. One of the authors had to publish a subsequent clari“cation saying he didnt mean to suggest a change to existing doctrine or practice. Other recent issues have explored the symbolic power of womens bodies and rape as torture.Ž Scaraf“a, a Catholic feminist and professor of history at Romes La Sapienza university, sees the magazine as a necessary tool to push the envelope on issues that matter to half the members of the Catholic Church. The fact that a womens supplement to LOsservatore Romano is even necessary is indicative of what shes up against. LOsservatore is the of“cial newspaper of the Vatican, publishing of“cial papal decrees and speeches and maintaining an editorial line that re”ects the priorities of the Holy See. The March issue of its womens magazine is dedicated to Women and Work,Ž and explores many issues that are in some ways correlated to the #MeToo movement, including the gender pay gap, the lack of women in leadership positions, and the Ni Una MenosŽ movement to combat feminicide and violence against women, often by spurned lovers.March edition of Vatican magazine denounces nuns servitudeBy NICOLE WINFIELDASSOCIATED PRESS NEW DELHI „ Winter ends, spring arrives and the colors come out. Across India and Nepal, millions of Hindus are celebrating Holi, the joyous festival of color, smearing one another with colored powder and spraying each other with squirt guns. The two-day festival of Holi is mainly celebrated on Friday this year, but has countless variants and traditions, and some festivals began days ago. By Thursday afternoon, it was easy to find office workers in central New Delhi with their faces smeared red and yellow. While its roots are religious, tied in many ways to the god Krishna, Holi is also seen as a celebration of good versus evil, and of a good harvest.AP PHOTOS: Colors come out as Hindus celebrate Holi festivalASSOCIATED PRESS AP PHOTOSAbove: The face of a woman is smeared with colored powder during Holi, the Hindu festival of colors in Kolkata, India, on Thursday. Below: Locals dance during Holi festival celebrations in Kathmandu, Nepal. Above: Locals play with masks and colored powder during Holi festival celebrations in Jammu, India. Below: A tourist squints as local man puts colored powder on her face during the celebration of Holi. | WORLD BRIEFSBrazil yellow fever cases on track to surpass last outbreakSAO PAULO (AP) „ Brazil has con“rmed 723 cases of yellow fever, putting the current outbreak on track to surpass the previous, unusually large one. The Health Ministry said Thursday that 237 people have died from the disease. During the same period in the 20162017 outbreak, Brazil recorded 576 infections and 184 deaths. For nearly a decade before that, Brazil never recorded more than a handful of cases each year. The ministry says the disease is now circulating in more-populated areas, resulting in more infections. The populous states of Sao Paulo and Minas Gerais have been most affected in this outbreak.US ambassador to Mexico to resign, amid strained relationsMEXICO CITY (AP) „ The U.S. ambassador to Mexico is resigning from her post this spring, amid strained relations between the two countries. Roberta Jacobson writes in a note to embassy staff that after more than 31 years in government service, she has come to the dif“cult decision that it is the right time to move on to new challenges and adventures.Ž She says in the note sent Thursday that she has submitted her resignation and it takes effect May 5. Jacobsons departure comes at what she acknowledged is a crucial momentŽ for U.S.-Mexico relations.

PAGE 31

The Sun /Friday, March 2, 2018 www.yoursun.com Page 3 FROM PAGE ONE ALMANACToday is Friday, March 2 the 61st day of 2018. There are 304 days left in the year. Today in historyOn March 2, 1943 the three-day Battle of the Bismarck Sea began in the southwest Pacific during World War II; U.S. and Australian warplanes were able to inflict heavy damage on an Imperial Japanese convoy. On this dateIn 1836 the Republic of Texas formally declared its independence from Mexico. In 1917 Puerto Ricans were granted U.S. citizenship as President Woodrow Wilson signed the Jones-Shafroth Act. In 1933 the motion picture King KongŽ had its world premiere at New Yorks Radio City Music Hall and the Roxy. In 1965 the movie version of the Rodgers and Hammerstein musical The Sound of Music,Ž starring Julie Andrews and Christopher Plummer, had its world premiere in New York. In 1978 the remains of comedian Charles Chaplin were stolen by extortionists from his grave in Cosier-sur-Vevey, Switzerland. (The body was recovered near Lake Geneva 11 weeks later.) In 1995 the Internet search engine website Yahoo! was incorporated by founders Jerry Yang and David Filo. Todays birthdaysActor John Cullum is 88. Author Tom Wolfe is 88. Former Soviet President and Nobel peace laureate Mikhail S. Gorbachev is 87. Actress Barbara Luna is 79. Author John Irving is 76. Actress Laraine Newman is 66. Former Sen. Russ Feingold D-Wis., is 65. Singer Jay Osmond is 63. Country singer Larry Stewart (Restless Heart) is 59. Rock singer Jon Bon Jovi is 56. Actor Daniel Craig is 50. Rock musician Casey (Jimmies Chicken Shack) is 42. Rock singer Chris Martin (Coldplay) is 41. Actress Heather McComb is 41. Actress Rebel Wilson is 38. Actress Bryce Dallas Howard is 37. NFL quarterback Ben Roethlisberger is 36. Musician Mike McDuckŽ Olson (Lake Street Dive) is 35. Actor Robert Iler is 33. Actress Nathalie Emmanuel is 29. Bible verse A word fitly spoken is like apples of gold in pictures of silver.Ž „ Proverbs 25:11. It doesnt take a lot of words to change the atmosphere of this old world. Dont say it until you have weighed it. PHOENIX (AP) „ Two shoplifting suspects running from police scaled a fence to get away from officers and landed in a secure parking lot of a police station „ and in custody. Officials tell KTAR-FM that officers were called to a gas station for possible shoplifting at 6 p.m. Friday. Authorities say as officers arrived, the suspects, 28-year-old Marwan Al Ebadi and 29-year-old Salma Hourieh, took off running. The pair ran along the side of a building and jumped a fence, despite a sign for Peoria PoliceŽ above the door. Security video shows Hourieh trying to hide under a bench before being placed in custody. Al Ebadi climbed back over the fence and was arrested on the street. Al Ebadi and Hourieh face charges of shoplifting, trespassing in a critical public safety building and drug charges. It wasnt immediately known if either is represented by a lawyer.ODD NEWS Suspects on the run scale fence, land in police lot, custodyWORCESTER, Mass. „ A Massachusetts man was charged Thursday with sending threatening letters with white powder to “ve people, including one to Donald Trump Jr. that landed his wife, Vanessa, in the hospital. Daniel Frisiello, 24, was arrested at the Beverly home he shares with his parents and is being held behind bars pending a detention hearing on Monday. Authorities say Frisiello sent “ve envelopes early last month “lled with profanity-laced letters and white substances, which turned out not to be hazardous. The letter to the presidents son was opened by Vanessa Trump on Feb. 12. She was brie”y hospitalized after she called 911 and reported she was coughing and felt nauseous. The Trump letter included a message that said: You make the family idiot, Eric, look smart.Ž This is the reason why people hate you, so you are getting what you deserve,Ž the message said, according to court documents. Other recipients were Debbie Stabenow, the Democratic U.S. senator from Michigan; Nicola Hanna, an interim U.S. attorney in California; and Michele Dauber, a Stanford University law professor who has promoted the effort to recall Judge Aaron Persky. Persky was criticized in 2016 after he sentenced former swimmer Brock Turner to six months in jail for sexually assaulting an unconscious woman behind a trash bin on campus near a fraternity house. The message Dauber received said: Since you are going to disrobe Persky, I am going to treat you like Emily Doe. Lets see what kind of sentencing I get for being a rich white male.Ž The woman who was sexually assaulted in 2016 was known as Emily Doe to protect her identity. Another letter containing powder was sent to Antonio Sabato Jr., the Republican former underwear model and soap opera actor who is running for a U.S. House seat in California. Frisiello showed no emotion as he was led into the federal court in Worcester wearing a red polo shirt with his hands cuffed and ankles shackled. Assistant U.S. Attorney Scott Garland said family members told of“cials Frisiello may be on medications for suicidal thoughts. Relatives of Frisiello who were in the courtroom declined to speak to reporters. Frisiellos attorney said after the hearing that the man has some issuesŽ and dif“cultiesŽ and has been on medication his entire life, but declined to elaborate. His lawyer said Frisiello would plead not guilty. Im optimistic and con“dent that when all of the facts play out, there will be a very good understanding of what transpired and Im expecting the best outcome,Ž attorney Scott Gleason said. Frisiello could face up to 10 years in prison if convicted of mailing a threat to a federal of“cial.Feds: Man sent white powder letters to Trump Jr., 4 othersBy ALANNA DURKIN RICHERASSOCIATED PRESS AP PHOTOThis booking photo released Thursday by the Beverly Police Department shows Daniel Frisiello, of Beverly, Mass. He said the creation of the new weapons has made NATOs U.S.-led missile defense useless,Ž putting an end to what he described as years of Western efforts to sidetrack and weaken Russia. I want to tell all those who have fueled the arms race over the last 15 years, sought to win unilateral advantages over Russia, introduced unlawful restrictions and sanctions aimed to contain our countrys development: All what you wanted to impede with your policies has now happened,Ž he said. You have failed to contain Russia.Ž Putins dramatic announcement comes as he seeks another six-year term on March 18, an election he is expected to win easily. His address was accompanied by videos and computer simulations of the new weapons, shown on giant screens at a conference hall near the Kremlin. The audience of senior of“cials and lawmakers broke into applause, giving him a standing ovation at one point. No one else in the world has anything like that,Ž Putin said. It may appear someday, but by that time, we will develop something new.Ž State Department spokeswoman Heather Nauert said it was unfortunateŽ to watch animation depicting a nuclear attack on the United StatesŽ that accompanied Putins speech, calling the video cheesyŽ and adding that we dont think its responsible.Ž Putin said the nuclear-powered cruise missile, which was tested last fall, has a practically unlimitedŽ range, and its high speed and maneuverability allow it to pierce any missile defense. The high-speed underwater drone also has an intercontinentalŽ range and is capable of slamming a nuclear warhead into both aircraft carriers and coastal facilities, he said. Its very bigŽ operational depth and a speed that is many times faster than any other vessel would make it immune to being intercepted by the enemy, he added. Another new weapon, called Avangard, is an intercontinental hypersonic missile that would ”y at 20 times the speed of sound and strike its targets like a meteorite, like a “reball,Ž he said. The weapon is capable of performing sharp maneuvers on its way to targets, making it absolutely invulnerable for any missile defense system,Ž Putin added. Putin said that Russia also tested a new heavy intercontinental ballistic missile, called Sarmat, which can ”y over both the North and the South poles to reach any target. He said it can carry more warheads than the worlds heaviest ICBM, the Soviet-designed missile known in the West as Satan. To complete the list, he mentioned a smaller hypersonic missile that is already operational and has a range of more than 1,250 miles and a new laser weapon. Putin emphasized that the new weapons were designed in full compliance to the U.S.-Russian arms control agreements, adding that Russian military experts and diplomats would be ready to discuss new weapons systems with their U.S. counterparts. We arent threatening anyone, we arent going to attack anyone, we arent going to take anything from anyone,Ž he said. The growing Russian military power will guarantee global peace.ŽWEAPONSFROM PAGE 1 retaliatory action if Trump followed through. Canada, the largest source of steel and aluminum imports in the U.S., said it would take responsive measuresŽ to defend its trade interests and workers if restrictions were imposed on Canadian steel and aluminum products. Trump, who has long railed against what he deems unfair trade practices by China and others, summoned steel and aluminum executives to the White House and said next week he would levy penalties of 25 percent on imported steel and 10 percent on aluminum imports. The tariffs, he said, would remain for a long period of time,Ž but it was not immediately clear if certain trading partners would be exempt. Whats been allowed to go on for decades is disgraceful. Its disgraceful,Ž Trump told the executives in the Cabinet Room. When it comes to a time when our country cant make aluminum and steel ... you almost dont have much of a country.Ž The president added: You will have protection for the “rst time in a long while, and youre going to regrow your industries. Thats all Im asking. You have to regrow your industries.Ž Increased foreign production, especially by China, has driven down prices and hurt U.S. producers, creating a situation the Commerce Department has called a national security threat. However, critics raised the specter of a trade war, suggesting other countries will retaliate or use national security as a reason to impose trade penalties of their own. Trumps move will likely raise steel and aluminum prices here. Thats good for U.S. manufacturers. But its bad for companies that use the metals, and it prompted red ”ags from industries ranging from tool and dye makers to beer distributors to manufacturers of air conditioners. The American International Automobile Dealers Association warned it would drive prices up substantially.Ž This is going to have fallout on our downstream suppliers, particularly in the automotive, machinery and aircraft sectors,Ž said Wendy Cutler, a former U.S. trade of“cial who is now vice president of the Asia Society Policy Institute. What bene“ts one industry can hurt another. What saves one job can jeopardize another.Ž Steel-consuming companies said steel tariffs imposed in 2002 by President George W. Bush ended up wiping out 200,000 U.S. jobs.TARIFFSFROM PAGE 1 We believe ecology recovery goes hand in hand with human recovery,Ž Lloveras San Miguel said. Thats the biggest importance of this effort. We dont think any Puerto Rican can recover fully without having (the) surroundings, nature, the landscape fully recovered. Each one has to support the other. So thats why the engagement of the community in the reforestation will really bring on a symbiotic relationship with their own recovery process.Ž Still, humans are going to be secondary players in helping nature rebound. The greatest re-foresters are bats and birds,Ž Lloveras San Miguel said. They are the key farmers on Earth. They are going to be doing most of the work.Ž But only once these wildlife species recover themselves. Scientists are still gathering the data, but avian life is believed to have taken a major hit, said Gonzalez, the forestry service scientist. Birds started dying after the hurricane because seed, berries and other food sources were diminished, Gonzalez said. Other species, including insects and lizards, lost shelter and places to feed and hide. Some wildlife has started migrating toward the coast and lower elevations where the vegetation is recovering much faster, Gonzalez said. Iguanas and other reptiles prefer a forested environment but can easily adjust to uncovered open spaces. But conservationists are concerned about the possibility of runaway population growth „ and the ecological imbalances that could result. One area of particular concern to conservationists is El Yunque National Forest, a tropical rainforest that is the islands second-most visited tourist attraction and a key source of water for nearby communities. Immediately after the hurricane it looked like a dry landscape,Ž Gonzalez said. Instead of green, it was brown. During a dry spell it was very crunchy. But now the greens are heavier. You see that the vegetation is recovering.Ž The revival is due in part to the ecological memoryŽ of forests, she said. If there is any good news from the hurricane, it is that the stripping of the forests to their bare bones has given scientists a rare chance to study nature. We need to take advantage of the opportunity to document the impact on the environment and the ecosystem, and the services the environment provides to the people,Ž Gonzalez said.FORESTSFROM PAGE 1 Michelle Shaffer, 45, of the coastal Massachusetts town of Hull, lost her appliances under 5 feet of water during the last big storm. I have a new washer, and my boyfriend just built a wooden platform for it. We got a couple of sump pumps,Ž said Shaffer, who planned to evacuate to high ground Thursday night. This storm is going to be worse because its going over three high tides,Ž she said. The Coast Guard advised boaters to exercise vigilance and extreme caution.Ž In New Jersey, of“cials worried that the storm could take a chunk out of beaches just south of Atlantic City that are still being repaired because of damage from previous storms. Across the East Coast, authorities told residents of coastal communities to be prepared to evacuate if necessary in advance of Friday mornings high tide. The National Weather Service said all of Rhode Island was under ”ood and high wind watches from Friday through Sunday morning. Airlines were making their own preparations. Delta, Southwest, JetBlue, and American Airlines were allowing travelers to change their Friday and Saturday ”ights ahead of time to avoid delays and cancellations at key airports across the Northeast. Regional power utilities said they had extra crews on standby to deal with expected outages.FLOODINGFROM PAGE 1 AP PHOTOIn this video grab provided by RU-RTR Russian television via AP television on Thursday, a computer simulation shows the Avangard hypersonic vehicle being released from booster rockets.

PAGE 32

Page 4 www.yoursun.com The Sun / Friday, March 2, 2018 BUSINESS/STOCKS ABDiversMunicipal 14.15 +.01 +1.2 SmCpGrA m 53.76 -.22 +14.7AMGYackFocN d 20.79 -.22 +10.0 YacktmanI d 22.64 -.23 +10.0AQRMgdFtsStratI 9.03 ... +1.3AberdeenIntlSmCpA m 31.80 -.24 +8.1AkreFocRetail m 33.19 -.33 +16.4AlgerSmCpGrB m 6.44 -.07 +9.3AlpinedynDivInstl d 4.09 -.05 +9.7AmanaMutGrInv b 35.29 -.44 +13.4 MutIncInv b 49.87 -.62 +10.7American BeaconSmCpValInstl 26.53 -.09 +11.3American CenturyCptlValInv 8.56 -.12 +10.9 EqIncInv 8.65 -.07 +10.9 GrInv 34.20 -.48 +15.1 HYMuniInv 9.57 +.01 +3.8 HeritageInv 22.75 -.28 +11.5 IntTrmTxFrBdInv 11.18 +.01 +1.7 UltraInv 45.55 -.61 +17.0American FundsAMCpA m 32.72 -.35 +14.9 AmrcnBalA m 26.95 -.15 +9.9 AmrcnHiIncA m 10.27 -.02 +3.8 AmrcnMutA m 40.48 -.40 +11.9 BdfAmrcA m 12.63 +.03 +1.6 CptWldGrIncA m 51.69 -.50 +10.4 CptlIncBldrA m 61.46 -.31 +6.7 CptlWldBdA m 20.22 +.06 +1.3 EuroPacGrA m 56.68 -.53 +8.5 FdmtlInvsA m 62.52 -.73 +14.3 GlbBalA m 32.56 -.14 +6.9 GrfAmrcA m 51.54 -.58 +15.8 IncAmrcA m 22.97 -.16 +8.4 IntrmBdfAmrA m 13.18 +.02 +0.6 InvCAmrcA m 40.73 -.45 +13.9 NewWldA m 67.74 -.49 +6.5 NwPrspctvA m 44.37 -.53 +12.2 SmCpWldA m 56.11 -.35 +11.3 TheNewEcoA m 47.06 -.47 +15.8 TxExBdA m 12.81 +.02 +2.6 WAMtInvsA m 45.48 -.56 +13.4Angel OakMltStratIncIns 11.17 ... +3.9ArtisanIntlInstl 33.57 -.45 +6.5 IntlInv 33.39 -.45 +6.3 IntlValueInstl 37.86 -.35 +9.4BairdAggrgateBdInstl 10.64 +.03 +2.3 CorPlusBdInstl 10.99 +.03 +2.5BaronAsstRetail b 69.59 -.69 +13.5 GrRetail b 67.99 -.33 +11.3 PtnrsRetail b 50.68 -.69 +14.6BerkshireFoc d 24.53 -.31 +20.9BlackRockAlCpEngyRsInvA m 10.36... -3.2 EqDivInstl 22.51 -.23 +11.6 EqDivInvA m 22.44 -.23 +11.3 GlbAllcIncInstl 19.80 -.09 +6.0 GlbAllcIncInvA m 19.68 -.09 +5.7 GlbAllcIncInvC m 17.74 -.09 +4.9 HYBdInstl 7.70 -.02 +5.5 HYBdSvc b 7.70 -.02 +5.2 StrIncOpIns 9.99 ... +3.0 TactOppsInvA m 14.58 -.04 +4.0 KaufmannA m 5.95 -.05 +16.3 StratValDivIns 5.68 -.02 +9.7 TtlRetBdInstl 10.68 +.02 +2.3Fidelity500IdxIns 93.90 -1.26 +14.3 500IdxInsPrm 93.90 -1.25 +14.4 500IndexPrm 93.90 -1.25 +14.3 AllSectorEq 12.81 -.15 +14.0 AsstMgr50% 18.19 -.07 +7.1 BCGrowth 14.50 -.19 NA BCGrowth 91.84 -1.29 +18.4 BCGrowthK 91.96 -1.29 +18.5 Balanced 23.86 -.16 +10.0 BalancedK 23.86 -.17 +10.1 Canada 51.35 -.07 +3.1 Cap& Inc 10.22 -.05 +6.8 Contrafund 127.06 -1.74 +16.4 ContrafundK 127.00 -1.74 +16.5 DivGro 32.63 -.31 +12.2 DiversIntl 39.45 -.47 +8.0 DiversIntlK 39.37 -.48 +8.2 EmMkts 22.16 -.04 +6.8 EmMkts 33.06 -.19 +7.5 EmergingAsia 45.17 +.01 +9.2 ExMktIdxPr 61.42 -.28 +12.6 Fidelity 46.69 -.64 +13.7 FltngRtHiInc 9.64 -.01 +3.3 FocusedStock 23.78 -.31 +14.3 FourinOneIdx 44.23 -.42 +10.3 Frdm2020 16.55 -.07 +7.5 Frdm2025 14.39 -.08 +8.3 Frdm2030 18.07 -.13 +9.3 Frdm2035 15.28 -.13 +10.2 Frdm2040 10.73 -.09 +10.4 GNMA 11.16 +.03 +1.3 GroCo 17.72 -.27 NA GroCo 189.98 -2.85 +20.0 GroCoK 189.97 -2.86 +20.2 Growth&Inc 37.22 -.40 +12.4 Independence 38.28 -.60 +13.5 IntlDiscv 45.27 -.52 +8.1 IntlGr 16.05 -.18 +8.1 IntlIdxInstlPrm 42.60 -.50 +6.9 IntlIdxPremium 42.60 -.49 +6.9 IntlRlEstt 11.44 -.05 + 7.2 IntlVal 10.57 -.12 +5.6 InvmGradeBd 11.01 +.03 +2.1 InvmGradeBd 7.75 +.01 +1.9 JapanSmlrCo 19.01 -.35 +16.8 LatinAmerica 27.23 -.06 -3.0 LowPrStk 54.00 -.38 +12.1 LowPrStkK 53.95 -.38 +12.3 LvrgdCoStk 33.60 -.41 +10.2 Magellan 106.94 -1.85 +15.6 MegaCapStock 17.21 -.19 +12.8 MidCapStock 37.83 -.26 +12.4 MidCapValue 25.36 -.20 +11.8 NYMuniInc 12.94 +.02 +2.6 NewMillennium 39.73 -.33 +12.8 NewMktsI nc 15.84 -.03 +4.2 Nordic 52.31 -.33 +11.5 OTCPortfolio 115.41 -1.56 +22.1 Overseas 49.97 -.66 +10.1 Puritan 23.53 -.20 +10.3 PuritanK 23.52 -.20 +10.4 SCGrth 25.85 -.05 +16.8 SmCpOpps 14.01 -.03 +10.8 StkSelorAllCp 44.53 -.45 +14.2 StratInc 10.96 ... +3.7 TaxFreeBond 11.32 +.02 +3.0 TotalBond 10.43 +.01 +2.4 TtlMktIdxF 76.54 -.90 +14.0 TtlMktIdxInsPrm 76.52 -.90 +14.0 TtlMktIdxPrm 76.53 -.91 +14. 0 USBdIdxInsPrm 11.32 +.02 +1.7 USBdIdxPrm 11.32 +.02 +1.6 ValDiscv 28.39 -.31 +12.4 Value 116.74 -1.02 +11.2Fidelity AdvisorLargeCapA m 32.91 -.36 +13.5 LimitedTermBdA m 11.31+.01+0.9 NewInsA m 31.84 -.36 +14.6 NewInsI 32.53 -.37 +14.9 STInvmGrdInv 10.53 +.01 +1.5 STTEAdmrl 15.72 ... +0.7 STTrsAdmrl 10.48 +.01 +0.5 SeledValInv 30.02 -.38 +12.4 SmCpIdxAdmrl 69.54 -.30 +12.3 SmCpIdxIns 69.53 -.31 +12.3 SmCpIdxInsPlus 200.71 -.88 +12.4 StarInv 26.80 -.19 +9.0 StrEqInv 33.77 -.28 +14.2 TMCapApAdm 137.86 -1.75 +14.5 TMSmCpAdm 60.52 -.29 +13.8 TrgtRtr2015Inv 15.23 -.05 +6.5 TrgtRtr2020Inv 31.20 -.16 +7.6 TrgtRtr2025Inv 18.40 -.11 +8.4 Tr gtRtr2030Inv 33.48 -.24 +9.1 TrgtRtr2035Inv 20.61 -.16 +9.8 TrgtRtr2040Inv 35.67 -.32 +10.3 TrgtRtr2045Inv 22.44 -.21 +10.5 TrgtRtr2050Inv 36.11 -.34 +10.5 TrgtRtr2055Inv 39.13 -.37 +10.5 TrgtRtrIncInv 13.45 -.03 +4.5 TtBMIdxAdmrl 10.51 +.03 +1.7 TtBMIdxIns 10.51 +.03 +1.7 TtBMIdxInsPlus 10.51 +.03 +1.7 TtInBIdxAdmrl 21.66 +.03 NA TtInBIdxIns 32.50 +.04 NA TtInBIdxInv 10.83 +.01 NA TtInSIdxAdmrl 3 0.31 -.26 +6.5 TtInSIdxIns 121.19 -1.06 +6.5 TtInSIdxInsPlus 121.22-1.05 +6.6 TtInSIdxInv 18.12 -.15 +6.4 TtlSMIdxAdmrl 66.87 -.79 +14.0 TtlSMIdxIns 66.88 -.79 +14.0 TtlSMIdxInv 66.83 -.80 +13.9 ValIdxAdmrl 40.96 -.54 +13.3 ValIdxIns 40.96 -.54 +13.3 WlngtnAdmrl 71.49 -.52 +9.6 WlngtnInv 41.39 -.30 +9.5 WlslyIncAdmrl 63.68 -.20 +6.3 WlslyIncInv 26.29 -.08 +6.2 WndsrAdmrl 78.74 -.85 +12.9 WndsrIIAdmr l 66.25 -.81 +11.7 WndsrIIInv 37.34 -.45 +11.6VictorySpecValA m 27.41 -.27 +10.2 SycEsVlI 40.05 -.34 +14.3VirtusVontobelEMOppI 12.12 -.02 +4.4WasatchGlbValInv d 8.75 -.10 +8.9Wells FargoTarget2010Adm 10.85 -.01 +2.2Western AssetCorBdI 12.36 +.03 +2.8 CorPlusBdI 11.53 ... +3.4 CorPlusBdIS 11.52 ... +3.4 WAMngdMuniA 16.05 +.02 +2.4Wintergreen FundInv m 13.03 +.05 +3.1iSharesS&P500IdxK 319.89 -4.28 +14.7 TELngTrm 13.21 +.02 +2.9 TrgtRet2040 14.08 -.14 +7.7 TrgtRet2050 14.28 -.15 +8.2 WldGr 31.86 -.47 +9.9Value LinePremGr b 33.30 -.39 +10.9Vanguard500IdxAdmrl 248.01 -3.31 +14.3 500IdxInv 247.97 -3.30 +14.2 BalIdxAdmrl 34.53 -.21 +9.1 BalIdxIns 34.53 -.21 +9.1 CAITTxExAdm 11.59 +.01 +2.6 CnvrtSecInv 13.45 -.07 +6.0 CptlOppAdmrl 156.88 -2.36 +18.1 CptlOppInv 67.91 -1.02 +18.1 DevMIdxAdmrl 14.16 -. 16 +7.3 DevMIdxIns 14.18 -.16 +7.3 DivGrInv 26.31 -.34 +12.3 EMStkIdxInAdm 39.42 -.02 +4.4 EMStkIdxIns 29.98 -.01 +4.4 EngyAdmrl 96.00 -.02 +0.2 EqIncAdmrl 76.34 -.85 +12.6 EqIncInv 36.42 -.40 +12.5 ExplorerAdmrl 90.13 -.76 +13.6 ExtMktIdxAdmrl 83.90 -.38 +12.6 ExtMktIdxIns 83.89 -.38 +12.6 ExtMktIdxInsPls 207.04 -.94 +12.7 FAWexUSIAdmr 33.74 -.29 +6.4 FAWexUSIIns 106.95 -.93 +6.4 FAWexUSIdxInv 21.41 -. 19 +6.2 GNMAAdmrl 10.26 +.03 +1.6 GNMAInv 10.26 +.03 +1.5 GlbEqInv 31.36 -.35 +11.4 GrIdxAdmrl 74.10 -.98 +15.4 GrIdxIns 74.11 -.97 +15.4 GrandIncAdmrl 77.43 -1.02 +14.5 GrandIncInv 47.43 -.63 +14.4 HCAdmrl 85.97 -.94 +15.7 HCInv 203.85 -2.21 +15.6 HYCorpAdmrl 5.81 -.01 +4.8 HYTEAdmrl 11.21 +.02 +3.7 HiDivYldIdxInv 33.29 -.36 +12.8 InTrBdIdxAdmrl 11.06 +.03 +1.7 InTrInGdAdm 9.52 +.02 +2.4 InTrTEAdmrl 13.90 +.02 +2.3 InflPrtScAdmrl 25.21 +.09 -0.2 InflPrtScIns 10.27 +.04 -0.1 InsIdxIns 244.64 -3.26 +14.3 InsIdxInsPlus 244.66 -3.26 +14.4 InsTrgRt2020Ins 22.40 -.11 NA InsTtlSMIInPls 59.60 -.71 +14.1 IntlGrAdmrl 98.61 -1.34 +11.1 IntlGrInv 30.99 -.42 +10.9 IntlValInv 39.72 -.43 +6.8 LTInGrdAdm 10.04 +.02 +4.6 LTTEAdmrl 11.41 +.02 +3.2 LfStrCnsrGrInv 19.80 -.07 +5.9 LfStrGrInv 33.55 -.27 +9.6 LfStr ModGrInv 26.99 -.15 +7.8 LgCpIdxAdmrl 62.20 -.81 +14.3 LgCpIdxInv 49.74 -.65 +14.1 LtdTrmTEAdmrl 10.85 +.01 +1.1 MCpGrIdxAdm 55.25 -.55 +12.5 MCpGrIdxInv 50.46 -.50 +12.3 MCpVlIdxAdm 56.69 -.42 +13.4 MdCpIdxAdmrl 190.15 -1.64 +13.0 MdCpIdxIns 42.01 -.36 +13.0 MdCpIdxInsPlus 207.17-1.78 +13.0 MorganGrAdmrl 94.56 -1.34 +16.2 MorganGrInv 30.50 -.43 +16.1 PrmCpAdmrl 137.05 -2.11 +18.1 PrmCpCorInv 27.26 .40 +16.7 PrmCpInv 132.20 -2.04 +18.0 RlEstIdxAdmrl 104.09 +.04 +5.5 RlEstIdxInstl 16.11 +.01 +5.5 SCpGrIdxAdm 56.56 -.31 +12.0 SCpValIdxAdm 55.20 -.19 +12.4 SCpValIdxI 30.86 -.10 +12.4 STBdIdxAdmrl 10.29 +.02 +0.8 STInfPrScIdAdmr 24.43+.04 0.0 STInfPrScIdIns 24.44 +.03 +0.1 STInfPrScIdxInv 24.40 +.04 -0.1 STInvmGrdAdmrl 10.53 +.01 +1.6 STInvmGrdIns 10.53 +.01 +1.6 LiveOakHlthSci 19.03 -.26 +13.0 PinOakEq 67.06 -.84 +15.7 RedOakTechSel 26.34 -.41 +21.8OakmarkEqAndIncInv 32.07 -.32 +9.1 GlbInv 32.98 -.52 +10.7 IntlInv 28.37 -.39 +9.2 Inv 85.07 -1.33 +14.8 SelInv 46.84 -.93 +13.6Old WestburyGlbSmMdCpStrat 16.69 -.10 +9.3 LgCpStrats 14.45 -.14 +9.8 StratOpps 7.75 -.06 +5.4OppenheimerDevMktsA m 44.62 -.19 +5.4 DevMktsY 44.00 -.18 +5.7 GlbA m 97.00 -1.36 +11.9 GlbStrIncA m 3.90 ... +2.1 IntlGrY 43.31 -.67 +7.3 MnStrA m 50.24 -.64 +12.9OsterweisStrInc 11.37 -.01 +4.3PIMCOAlAstAllAthIns 8.86 ... +0.6 AlAstInstl 12.14 ... +3.5 HYInstl 8.79 -.02 +4.8 IncA m 12.21 ... +5.3 IncC m 12.21 ... +4.6 IncD b 12.21 ... +5.4 IncInstl 12.21 ... +5.7 IncP 12.21 ... +5.6 InvGdCpBdIns 10.27 ... +3.8 LowDrInstl 9.81 ... +1.0 RlRetInstl 10.84 ... -0.3 ShrtTrmIns 9. 87 ... +1.6 TtlRetIns 10.09 +.02 +1.9PRIMECAP OdysseyAgrsGr 47.79 -.63 +22.5 Gr 39.50 -.62 +18.6 Stk 32.51 -.47 +16.1ParnassusCorEqInv 42.35 -.51 +12.4PaxBalIndvInv b 22.54 -.16 +7.7PioneerA m 28.99 -.43 +13.0PrincipalDiversIntlIns 13.82 -.13 +7.7 SAMgCnsGA m 18.12 -.13 +9.4PrudentialJsnBlndA m 21.31 -.21 +12.2 JsnUtilityA m 13.09 -.01 +8.9 QMAIntlEqC m 7.65 -.07 +5.6 QMASmCpValZ 19.35 -.01 +11.2 TtlRetBdZ 14.22 +.04 +2.9PutnamEqIncA m 24.26 -.29 +12.2 GlbUtlsB m 12.72 ... +4.9 IntlGrB m 20.47 ... +6.5 SmCpValA m 13.06 ... +11.0ReynoldsBlueChipGr b 59.85 -.97 +11.1RoyceSmCpValSvc m 9.78 -.03 +6.7RydexElectronicsInv 137.28 -2.10 +22.1 HCH b 25.34 -.38 +13.5 NASDAQ100Inv 35.87 -.56 +19.7SchwabFdmtlUSLgCIdx 16.97 -.19 +12.6 HC 24.13 -.37 +13.9 SP500Idx 41.39 -.55 +14.3 Schwab 1000Idx 62.83 -.79 +13.9 TtlStkMktIdx 47.36 -.56 +13.9State FarmGr 77.35 -.86 +10.7Sterling CapitalStrtonSmCpVlIns 83.93 -.56 +11.7T. Rowe PriceBCGr 103.53 -1.50 +19.2 Bal 24.39 -.17 +9.0 CoreBondI 11.32 ... +1.6 CoreBondR6 11.34 ... +1.8 EqIncI 17.29 ... +13.0 InvCnsrvGrA m 12.70 ... +4.9 MCapValL 39.55 ... +12.0 USLCpCrPlsI 30.40 ... +14.7 USRsrchEnhEqR6 28.63 ... +14.1Janus HendersonBalancedC m 32.80 -.29 +8.4 ContrarianT 19.34 -.19 +9.1 EnterpriseT 120.67 -1.39 +15.7 FlexibleBondS b 10.13 +.01 +1.4 GlobalLifeSciT 56.08 -.52 +17.9 GlobalValueT 14.78 -.13 +7.4 High-YieldT 8.35 -.01 +4.6 MidCapValueL 16.66 -.08 +10.2 MidCapValueT 16.29 -.07 +10.1 OverseasT 32.77 -.29 +1.7 ResearchT 47.11 -.55 +14.8 Short-TermBondT 2.99 ... +0.8 SmallCapValueL 22.64 -.03 +11.8 VentureT 77.66 -.74 +14.4John HancockDiscpValI 21.78 -.27 +12.5 DiscpValMCI 23.08 -.21 +14.5 MltMgLsBlA b 15.15 -.08 +7.4 MltmgrLsGr1 b 16.08 -.13 +9.2LazardEMEqInstl 20.63 -.07 +3.6 IntlStratEqIns 15.86 -.16 +7.4Litman GregoryMtrsIntlInstl 17.63 -.13 +4.5Loomis SaylesBdInstl 13.66 -.02 +3.5 GrY 15.82 -.32 +16.9Lord AbbettAffiliatedA m 15.56 -.17 +12.1 ShrtDurIncA m 4.22 +.01 +1.9 ShrtDurIncC m 4.24 ... +1.2 ShrtDurIncF b 4.21 ... +2.0 ShrtDurIncI 4.21 ... +2.1MFSInstlIntlEq 25.07 -.40 +7.0 MAInvsTrustB m 31.29 -.47 +12.2 ValA m 39.88 -.58 +12.5 ValI 40.11 -.58 +12.8MainStayHYCorpBdA m 5.68 -.01 +4.9Mairs & PowerGrInv 116.51 -1.87 +11.1Manning & NapierPrBlndCnsrvTrmS 13.51-.02 +3.5 PrBlndMaxTrmS 20.87 -.22 +9.2Marsico21stCentury b 28.89 -.31 +14.0 FlexCptl b 14.30 -.18 +9.9MatthewsAsianGrIncInv 17.07 -.07 +3.0MeridianGrLegacy d 41.81 -.42 +12.9Metropolitan WestTtlRetBdI 10.44 +.03 +2.0 TtlRetBdM b 10.45 +.03 +1.8 TtlRetBdPlan 9.83 +.03 +2.1Midas FundsMidas m 1.13 ... -11.7 MidasMagic m 18.95 -.31 +10.7NeedhamGrRetail b 42.37 -.42 +9.0Neuberger BermanSmCpGrInv 37.02 -.07 +14.3NicholasNicholas 62.29 -.85 +11.6NorthernIntlEqIdx d 12.90 ... +6.9 StkIdx 31.89 -.43 +14.3NuveenHYMuniBdI 17.07 +.02 +5.6 NYMnBdI 10.82 +.02 +2.9Oak AssociatesEmergTech 5.21 -.04 +15.2 Fidelity SelectBiotechnology 233.07 -1.38 +18.9 Energy 41.15 +.14 -0.7 Gold 18.98 +.20 -8.2 HealthCare 233.30 -2.22 +18.7 HealthCareSvcs 91.10 -1.11 +17.0 Leisure 163.66 -2.12 +15.0 Materials 88.65 -.25 +8.2 MedTech&Devcs 45.19 -.91 +19.7 NaturalGas 21.65 +.05 -6.1 NaturalRes 27.57 +.06 -1.8 Pharmaceuticals 18.61 -.21 +10.3 Semicon 115.82 -1.85 +27.5 Technology 191.25 -2.32 +22.2 Wireless 10.24 -.06 +11.4First EagleGlbA m 58.25 -.48 +7.3First InvestorsGlbA m 8.52 -.12 +10.6 TtlRetA m 19.83 -.13 +6.7FirsthandTechOpps 10.88 -.08 +22.2Franklin TempletonCATxFrIncA x 7.28 -.01 +3.2 EqIncA m 24.77 -.32 +11.0 FdrTFIncA x 11.74 -.02 +2.2 FloridaTFIncA m 10.47 ... +1.4 GlbBdA m 11.84 -.07 +1.3 GlbBdAdv 11.79 -.08 +1.5 GlbBdC m 11.87 -.07 +0.9 Gr,IncA m 27.07 -.23 +7.9 GrA m 96.47 -1.76 + 15.2 GrOppsA m 38.30 -.53 +14.3 IncA x 2.30 -.02 +5.6 IncAdv x 2.28 -.03 +5.7 IncC x 2.33 -.02 +5.1 MutGlbDiscvA m 31.40 -.29 +7.9 MutGlbDiscvZ 32.03 -.29 +8.2 MutZ 28.21 -.22 +9.1 RisingDivsA m 59.70 -.87 +11.3 TtlRetA m 9.55 +.02 +1.5 UtlsC x 17.10 -.09 +7.7GERSPUSEq 53.12 -.75 +13.4GabelliAsstAAA m 58.27 -.67 +10.2 EqIncAAA m 22.88 -.26 +9.1 Val25A m 15.28 -.21 +7.3GlenmedeSmCpEqAdv 29.56 -.04 +12.9Goldman SachsShrtDurGovtA m 9.80 ... +0.2HarborCptlApprecInstl 73.76 -1.13 +18.3 IntlInstl 66.31 -.82 +4.4Harding LoevnerIntlEqInstl d 22.99 ... +8.5HeartlandValPlusInv m 31.67 -.39 +6.1HennessyCrnrstnGrInv b 22.98 -.15 +11.1 GasUtilityInv b 26.89 -.02 +7.0HodgesRetail m 49.13 -.43 +16.4INVESCOComStkA m 26.47 -.31 +12.1 DivIncInv b 23.28 -.12 +10.4 DiversDivA m 19.65 -.13 +10.3 EngyA m 22.95 +.06 -7.0 EngyInv b 22.85 +.06 -7.0 EqandIncA m 10.89 -.09 +9.6 EuropeanGrA m 40.92 -.38 +7.3 GrAllcA m 15.90 -.11 +6.8 QualIncA m 11.68 +.03 +1.7 SmCpEqA m 15.22 -.07 +9.0 TechInv b 47.27 -.76 +15.5IVAWldwideI d 18.92 -.15 +6.6IvyAsstStratB m 22.70 -.22 +2.7JPMorganCPBondR6 8.10 ... +2.7 CorpInc 9.36 ... +2.9 CptlAprc 28.26 -.24 +11.4 DivGr 43.21 -.56 +13.2 EMStk d 46.45 -.04 +7.4 EqIdx500 d 72.03 -.97 +14.1 EqInc 32.99 -.38 +10.7 FinclSvcs 28.62 -.19 +14.6 GNMA 9.01 +.02 +1.1 GlbTech 18.11 -.17 +28.1 GrStk 66.24 -.96 +18.0 HY d 6.65 -.01 +5.1 HlthSci 71.76 -.88 +19.1 InsLgCpGr 39.53 -.57 +19.9 InsMdCpEqGr 55.84 -.55 +16.6 IntlDiscv d 72.63 -.90 +13.1 IntlEqIdx d 14.24 -.17 +6.7 IntlStk d 18.48 -.15 +7.4 IntlValEq d 14.90 -.13 +5.6 MdCpGr 89.18 -.84 +15.9 MdCpVal 29.92 -.23 +12.3 MediaTeleCms 101.15 -.92 +18.6 NJTFBd 11.86 +.02 +2.6 NewAmericaGr 50.85 -.60 +17.7 NewAsia d 19.75 -.05 +7.6 NewHorizons 54.45 -.28 +17.3 NewInc 9.29 +.02 +1.7 OverseasStk d 11.23 -.13 +7.6 RlEstt d 25.93 +.08 +6.3 Rtr2015 14.93 -.06 +7.2 Rtr2020 22.50 -.12 +8.3 Rtr2025 17.59 -.11 +9.2 Rtr 2030 25.97 -.19 +10.0 Rtr2035 19.03 -.15 +10.6 Rtr2040 27.36 -.23 +11.0 Rtr2045 18.57 -.17 +11.1 Rtr2050 15.60 -.14 +11.1 RtrBal 15.35 ... +5.3 SciandTech 48.27 -.32 +22.5 SmCpStk 47.57 -.12 +12.4 SmCpVal d 47.41 -.03 +10.8 SpectrumGr 24.64 -.26 +12.2 SpectrumInc 12.60 ... +3.6 SummitMnInc 11.74 +.01 +2.9 SummitMnIntr 11.69 +.01 +2.1 TFShrtInterm 5.53 ... +0.8 TxEfficientEq d 29.98 -.36 +15.4 Val 36.90 -.47 +13.0TCWTtlRetBdI 9.72 +.03 +2.2TIAA-CREFBdIdxIns 10.57 +.02 +1.6 EqIdxIns 19.69 -.23 +14.0 IntlEqIdxIns 19.93 -.22 +6.9 LgCpValIdxIns 19.16 -.22 +11.7 LgCpValIns 18.76 -.18 +11.2Third AvenueValIns d 52.94 -.29 +7.0ThompsonBd 11.46 ... +3.0 LgCp 66.51 -.75 +12.6ThornburgInvmIncBldrA m 21.30 -.17 +6.1ThriventIncA m 9.00 ... +2.9TocquevilleGold m 34.09 +.17 -8.0TouchstoneLargeCpFocA m 42.88 -.54 +13.4TransamericaAsAlGrC m 14.84 ... +10.0 AsAlModC m 12.04 ... +5.7Tweedy, BrowneGlbVal d 28.23 -.31 +6.4U.S. Global InvestorGlbRes b 6.09 ... -7.2 GoldPrcMtls b 6.92 +.02 -6.4USAACrnrstnMod 14.79 -.06 +4.8 GrInc 25.16 -.29 +13.8 GvtSec 9.58 +.03 +0.9 HiInc d 8.09 -.02 +4.7 PrcMtlsMnral 12.36 +.12 -9.4 SciTech 27.79 -.34 +20.6 BruceBruce 503.09 -3.26 +8.5CGMFoc 54.77 -.74 +11.3CausewayIntlValInstl d 16.58 -.13 +6.6ClearBridgeAggresivGrA m 205.20-2.00 +12.3 LgCpGrI 46.09 -.57 +16.9ClipperClipper 120.55 -1.96 +14.1ColumbiaLgCpValA m 14.22 -.17 +11.7DFAEMktCorEqI 23.66 -.07 +5.1 EMktSCInstl 24.33 -.02 +6.6 EmMktsInstl 31.09 -.10 +4.7 EmMktsValInstl 32.27 -.09 +4.4 FvYrGlbFIIns 10.80 +.01 +1.3 GlbEqInstl 23.09 -.21 +11.2 GlbRlEsttSec 10.10 -.01 +5.4 IntlCorEqIns 14.36 -.16 +8.4 IntlRlEsttScIns 5.07 ... +4.4 IntlSmCoInstl 21.14 -.20 +10.7 IntlSmCpValIns 22.57 -.23 +10.9 IntlValInstl 20.25 -.22 +7.4 OneYearFIInstl 10.25 ... +0.5 RlEsttSecInstl 31.56 -.02 +6.0 ShTrmExQtyI 10.70 +.01 +1.3 TAUSCorEq2Instl 18.02 -.18 +13.4 USCorEq1Instl 22.79 -.24 +14.0 USCorEqIIInstl 21.43 -.20 +13.3 USLgCo 20.81 -.28 +14.3 USLgCpVal Instl 38.66 -.43 +13.9 USMicroCpInstl 21.44 -.07 +12.7 USSmCpInstl 34.97 -.11 +12.3 USSmCpValInstl 36.62 -.07 +10.7 USTrgtedValIns 24.14 -.06 +11.5DavisNYVentureA m 34.20 -.51 +13.4Delaware InvStrategicIncA m 8.21 ... +2.0 ValInstl 21.31 -.25 +12.6DeutscheCorEqA m 27.40 -.38 +14.5 CorEqS 27.69 -.39 +14.8 GNMAS 13.44 +.05 +0.8Dodge & CoxBal 106.91 -.74 +11.0 GlbStk 13.80 -.14 +12.1 Inc 13.62 +.01 +2.8 IntlStk 46.14 -.49 +7.8 Stk 204.35 -2.48 +14.8DoubleLineCorFII 10.78 ... +2.7 TtlRetBdI 10.48 +.03 +2.6 TtlRetBdN b 10.47 +.02 +2.3DreyfusMidCpIdxInvs 36.44 -.13 +12.3 MnBd 11.55 +.01 +2.6 NYTxExBd 14.59 +.02 +2.0 OppcSmCpInv 36.12 +.04 +13.8 ShrtTrmIncD 10.22 +.01 +0.6Eaton VanceAtlntCptSMIDCI 33.50 -.24 +14.8 DivBldrA m 14.43 -.14 +12.1 FltngRtInstl 9.04 ... +3.8EdgewoodGrInstl 31.32 -.56 +19.2FMICommonStk 26.18 -.18 +10.7 LgCp 21.62 -.31 +12.6FPACptl 33.21 -.12 +1.2 Crescent d 34.90 -.37 +8.2FederatedHiIncBdA f 7.46 -.02 +4.6 InsHYBdIns d 9.83 -.03 +5.4 IntlSmMidCoA m 40.03 -.52 +8.5 5-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 5 20.50 17.00 +.20 +1.2 t s s +2.1 +1.8 4 ... Allegiant Travel Co ALGT 111.54 8 178.20 163.70 -1.90 -1.1 t t s +5.8 -2.9 14 2.80 ArcBest Corp ARCB 16.95 8 39.70 33.15 +.05 +0.2 s t t -7.3 +13.9 15 0.32 Bank of America BAC 22.07 9 32.85 31.48 -.50 -1.6 t t s +6.6 +31.7 20 0.48 Capital One Fncl COF 76.05 7 106.50 96.51 -1.42 -1.5 t t t -3.1 +6.0 28 1.60 Carnival Corp CCL 55.07 7 72.70 65.98 -.93 -1.4 t t t -0.6 +22.6 17 1.80 Chicos FAS CHS 6.96 4 14.60 9.87 -.17 -1.7 s s s +11.9 -28.4 14 0.33 Cracker Barrel CBRL 141.75 4 179.12 156.35 +.25 +0.2 t t t -1.6 +2.1 19 4.80 Disney DIS 96.20 4 116.10 102.57 -.59 -0.6 t t t -4.6 -4.8 14 1.68f Eaton Corp plc ETN 69.82 5 89.85 79.59 -1.11 -1.4 t t s +0.7 +15.5 18 2.64f Fortune Brds Hm&Sec FBHS 57.71 2 73.62 59.90 -.76 -1.3 t t t -12.5 +6.2 21 0.80f Harris Corp HRS 106.18 9 161.04 152.87 -3.28 -2.1 t t s +7.9 +44.1 27 2.28 iShs U.S. Pfd PFF 36.52 3 39.28 37.32 -.21 -0.6 s s t -2.0 +2.5 q 2.13a KC Southern KSU 81.54 7 114.85 103.95 +.91 +0.9 t t t -1.2 +17.8 19 1.44f Lennar Corp A LEN 49.34 4 72.17 57.36 +.78 +1.4 t t t -9.3 +18.6 15 0.16 McClatchy Co MNI 5.75 5 12.99 9.10 -.13 -1.4 s s s +1.9 -17.2 dd ... NextEra Ener gy NEE 127.09 9 159.64 153.23+1.08 +0.7 t t t -1.9 +19.2 23 4.44f Office Depot ODP 2.60 1 6.26 2.41 -.19 -7.3 t t t -31.9 -34.5 5 0.10 PGT Inc PGTI 10.00 0 18.65 18.40 +.90 +5.1 s s s +9.2 +74.1 24 ... Pembina Pipeline PBA 30.17 3 36.99 32.00 -.13 -0.4 t t t -11.6 +4.5 24 1.50 Raymond James Fncl RJF 71.35 8 99.10 92.02 -.69 -0.7 s t s +3.3 +19.2 19 0.88f Reliance Steel Alu RS 68.46 0 95.97 93.62+3.45 +3.8 s s s +9.1 +8.7 21 2.00f Ryder R 62.52 4 90.26 73.19 +.82 +1.1 t t t -13.0 -2.5 17 2.08f St Joe Co JOE 16.35 3 19.90 17.35 -.25 -1.4 t t t -3.9 +6.3 53 ... Sally Beauty Hld SBH 14.05 4 21.71 16.72 -.12 -0.7 t s t -10.9 -23.0 11 ... Simon Property Gp SPG 150.15 2 180.13 154.94+1.43 +0.9 t t t -9.8 -12.8 21 7.80f Stein Mart SMRT 0.48 1 3.92 .62 -.00 -0.3 t t t -46.7 -80.7 dd 0.30 Suntrust Bks STI 51.96 9 72.62 69.09 -.75 -1.1 t t s +7.0 +19.9 17 1.60 Superior Uniform SGC 16.76 8 28.85 25.77 +.67 +2.7 t s t -3.5 +39.0 23 0.38 Tech Data TECD 81.42 8 111.10 103.43 +.09 +0.1 s s s +5.6 +18.8 17 ... Wendys Co WEN 13.03 7 17.66 15.98 +.03 +0.2 t t t -2.7 +16.5 17 0.34f World Fuel Svcs INT 20.64 1 40.16 22.58 -.27 -1.2 s t t -19.8 -36.2 10 0.24NEW YORK „ Equifax said Thursday that an additional 2.4 million Americans were impacted by last years data breach, however these newly disclosed consumers had signi“cantly less personal information stolen. The company says the additional consumers only had their names and a partial drivers license number stolen by the attackers, unlike the original 145.5 million Americans who had their Social Security numbers impacted. Attackers were unable to get the state where the license was issued, the date of issuance or its expiration date. In total, roughly 147.9 million Americans have been impacted by Equifaxs data breach. It remains the largest data breach of personal information in history. The company says they were able to “nd the additional 2.4 million Americans by cross referencing names with partial drivers license numbers using both internal and external data sources. These Americans were not found in the original breach because Equifax had focused its investigation on those with Social Security numbers impacted. Individuals with stolen Social Security numbers are generally more at risk for identity theft because of how proli“c Social Security numbers are used in identity veri“cation. Equifax Inc. says it will reach out to all newly impacted consumers and will provide the same credit monitoring and identity theft protection services they have been offering to the original victims.Equifax finds additional 2.4M impacted by 2017 breachBy KEN SWEETAP BUSINESS WRITER WASHINGTON „ Federal Reserve Chairman Jerome Powell stressed on Thursday that the central bank still believes it has room to stay on a path of gradual rate hikes that will allow wage growth to accelerate. Powell, who rattled markets earlier this week with comments that seemed to indicate faster rate hikes ahead, told the Senate Banking Committee that the central bank has not seen decisive evidence of a strong move up in wage growth or a worrisome rise in in”ation. For that reason, he said, the Fed does not feel it needs to speed up the pace of benchmark policy rate increases. That answer stood in contrast to remarks Tuesday before the House Financial Services Committee when Powell appeared to be signaling that the Fed could be on the verge of boosting its projections to show four rate hikes this year instead of three because of widespread signs that economic growth was strengthening. Those comments sent the Dow Jones industrial average down by 299 points as investors grew more concerned about rising interest rates. The market fell again on Thursday after Powells clarifying comments, though that downturn was attributed to fears of a potential trade war following remarks by President Donald Trump that the administration was preparing to levy punitive tariffs on imports of steel and aluminum. Powell was making his public debut as Fed chairman after succeeding Janet Yellen on Feb. 5, with appearances before the House on Tuesday and the Senate on Thursday to deliver the central banks semi-annual monetary policy report. Powell sounded the same upbeat themes about the economys growth prospects in both appearances. But on Thursday he sought to stress that the central bank has not seen any reason to alter its gradual approach to raising rates. He said the central bank was continuing to raise rates at a slow enough pace that wage growth and in”ation, which has been below the Feds 2 percent target for six years, can both accelerate. By continuing to gradually raise interest rates over time we are trying to ... achieve in”ation moving up to target, but also make sure that the economy doesnt overheat,Ž Powell said. There is no evidence that the economy is currently overheating.Ž Powell said that he had been surprised that wage gains have not picked up even though the unemployment rate had fallen to 4.1 percent. I will be honest. I would have thought you would have seen more wage increases by this point,Ž Powell said. Weve got an economy with strong momentum. ... I do think you will begin to see wages coming up.Ž Powell said he hoped to see faster wage growth soon. Before his appearance Thursday, the government reported that a key in”ation measure favored by the Fed rose by just 1.7 percent in the 12 months ending in January, still well below the Feds 2 percent target. Powell told the panel that while the unemployment rate had fallen to a 17-year low, by other measures there are still plenty of people to hire. He pointed to the fact that the proportion of Americans in their prime working years with jobs is still below pre-recession levels The Fed raised rates three times in 2017. At the December meeting, the central bank projected that it would raise rates another three times this year. However, that projection came before Congress passed a $1.5 trillion tax cut in late December and a boost of $300 billion in domestic and military spending as part of a budget deal reached in January. In his prepared comments, Powell said the government stimulus can be expected to bolster economic growth this year and next year. Powell noted Tuesday that the Fed had projected three rate hikes at the December meeting and would be revising that forecast in March. He said recent developments would be taken into account when Fed of“cials make their new projections.Powell says Fed still believes rates can go up graduallyBy MARTIN CRUTSINGERAP ECONOMICS WRITER AP PHOTOFederal Reserve Chairman Jerome Powell testies as he gives the semiannual monetary policy report to the Senate Banking Committee, on Thursday on Capitol Hill in Washington. NEW YORK „ U.S. stocks dove in another dizzying day of trading after President Donald Trump promised on Thursday to deliver stiff tariffs on imported steel and aluminum, which raised the threat of escalating retaliation by other countries and higher in”ation. The Standard & Poors 500 index erased nearly all of its gains for the year. Indexes had been bouncing between modest gains and losses earlier in the day, until Trump told industry executives around midday that theyll have protection for the “rst time in a long whileŽ and that hes planning to impose tariffs of 25 percent on steel imports and 10 percent on aluminum imports next week. I dont know if this will cause a trade war, and obviously thats the fear,Ž said Lamar Villere, portfolio manager at investment manager Villere & Co. But this is exactly what candidate Trump said he would do: He said he would be very protectionist and America First.Ž The Standard & Poors 500 index tumbled 36.16 points, or 1.3 percent, to 2,677.67. Its the third straight day where the index has lost at least 1 percent. It had only four such days last year. The S&P 500 is now up just 0.2 percent for the year after having its best January in 20 years. The Dow Jones industrial average dropped 420.22 points, or 1.7 percent, to 24,608.98, and the Nasdaq composite fell 92.45, or 1.3 percent, to 7,180.56.Stocks dive after President Trump promises tariffs on steelBy STAN CHOEAP BUSINESS WRITER

PAGE 33

The Sun /Friday, March 2, 2018 www.yoursun.com Page 5 -24.0 DeanFoods 8.78 +.11 +.2 Deere 156.81 -4.06 -7.3 DellTch n 75.37 +1.08 -4.7 DeltaAir 53.35 -.55 -.9 DenburyR 2.19 ... -16.0 Dentsply 55.29 -.77 -12.7 Dermira 24.28 -1.43 -17.5 DeutschBk 15.70 -.24 -26.2 DevonE 30.54 -.13 -8.4 Diageo 133.78 -1.86 -22.1 DiamOffsh 14.48 -.02 -9.1 DianaShip 3.70 -.14 -1.2 Diebold 16.15 +.45 +7.3 DigiIntl 10.25 -.20 -13.2 DigitalRlt 98.90 -1.74 +36.9 Dillards 82.21 +.66 -26.7 DxGBull rs 23.25 +.50 -23.9 DrGMBll rs 13.52 +.56 -3.7 DirSPBear s28.84 +1.09 +17.3 DirDGlBr rs 27.81 -.86 -10.3 DxEMBear 8.13 +.06 +2.6 DxSCBear rs12.59 +.11 -3.8 DxFnBr rs 11.25 +.46 -22.3 DxBiotBear 3.58 +.12 -14.8 DxChiBear s 5.05 -.03 -7.1 DrxSCBull s65.28 -.62 -2.1 DrxSPBull s43.38 -1.85 -24.5 DirxEnBull 26.38 -.14 -2.2 Discover 75.21 -3.62 +7.5 DiscCmA 24.06 -.26 +7.2 Disc CmC 22.70 -.28 -14.7 DishNetw h 40.72 -.97 -4.6 Disney 102.57 -.59 +2.5 DollarGen 95.31 +.72 -3.0 DollarTree 104.09 +1.45 -10.7 DomEngy 72.35 -.88 +17.9 Dominos 222.82 +.41 -9.7 Domtar g 44.73 -.03 -4.3 Donaldson 46.85 -.61 -3.5 DowDuPnt 68.76 -1.54 -10.6 DryStrt 7.72 -.01 -1.9 DufPUC 8.68 -.01 -10.2 DukeEngy 75.56 +.22 -9.0 DukeRlty 24.75 -.02 +12.0 eBay s 42.27 -.59 -6.2 EOG Rescs101.18 -.24 -18.8 EPR Prop 53.18 -4.45 -11.9 EQT Corp 50.13 -.18 +.7 Eaton 79.59 -1.11 +4.1 EV EEq2 15.84 -.14 -4.3 EVTxMGlo 8.98 -.12 -4.1 Ecolab 128.71 -1.74 -3.9 EdisonInt 60.78 +.19 +17.9 EdwLfSci s132.91 -.76 -23.8 EldorGld g 1.09 +.03 +16.3 ElectArts 122.17 -1.53 -9.4 EliLilly 76.50 -.52 -1.8 EllieMae 87.76 -.91 -.5 ElmiraSB 20.35 +.10 -2.9 EmergeES 6.98 +.03 -.2 EmersonEl 69.58 -1.48 -10.6 EnbrdgEPt 12.35 -.16 -18.7 Enbridge 31.81 -.01 -21.0 EnCana g 10.53 +.03 -15.7 Endo Intl 6.53 +.23 +37.9 Endocyte 5.90 -.03 -9.5 EgyTrEq s 15.62 +.12 +.9 EngyTrfPt 18.08 -.13 +11.0 Enerpls g 10.87 -.18 -14.8 EnLinkLLC 15.00 +.30 -5.3 Ennis Inc 19.65 +.15 +37.3 Enphase 3.31 -.01 -24.5 ENSCO 4.46 +.02 -6.8 Entergy 75.88 +.06 -4.9 EntProdPt 25.22 -.20 +15.8 EnvisnHl n 40.02 +1.52 -3.0 Ericsson 6.48 -.14 +23.8 Et sy n 25.32 +.01 -10.5 EversrceE 56.55 -.45 -21.4 EvineLive 1.10 -.03 -16.7 ExactSci h 43.76 -.87 -20.4 Exelixis 24.21 -1.59 -6.3 Exelon 36.94 -.10 -13.2 Expedia 103.96 -1.21 -.8 ExpScripts 74.07 -1.38 -10.1 ExxonMbl 75.20 -.54 -16.9 FMC Corp 78.64 +.16 +1.2 FNBCp PA 13.99 -.03 -.3 Facebook 175.93 -2.39 -12.8 FairmSant 4.56 +.08 -19.4 FangHldg 4.50 -.56 -1.6 Fastenal 53.79 -.93 -2.3 FedExCp 243.70 -2.71 -12.7 FedRlty 115.95 +2.01 -5.9 FedNatHld 15.60 +.15 +15.9 Ferrari n 121.53 -2.68 -7.9 Ferrellgs 3.94 +.06 +15.4 FiatChrys 20.59 -.60 -2.1 FidlNatFn 38.41 -1.52 -15.5 FidusInvst 12.83 -.05 +8.1 FifthThird 32.79 -.26 +16.9 FireEye 16.60 +.01 -7.8 FstData n 15.40 -.22 -18.2 FMajSilv g 5.51 +.20 -8.0 FstSolar 62.09 -.76 +5.5 FirstEngy 32.31 -.02 -15.9 Fitbit n 4.80 +.02 -8.0 FlrtyTotR 19.89 +.01 -.6 Flex Ltd 17.89 -.21 +6.0 FlowrsFds 20.47 -.10 +8.0 Fluor 55.78 -1.12 -2.1 FootLockr 45.88 -.03 -17.6 FordM 10.29 -.32 -12.5 FBHmSec 59.90 -.76 -11.5 FrankRes 38.36 -.31 -2.2 FrptMcM 18.54 -.06 +5.9 Frontr rs 7.16 +.13 G-H-I -16.6 GW Pharm110.14 -3.50 -4.4 GabDvInc 22.39 -.42 +.4 GabMultT 9.24 -.16 -4.4 GabUtil 6.79 -.15 -11.0 GameStop 15.97 +.28 -11.0 Gam&Lsr n 32.94 -.32 -6.3 Gap 31.70 +.12 -1.2 Garmin 58.86 -.38 -.9 GAInv 34.08 -.43 +7.7 GenDynam219.15 -3.30 -19.8 GenElec 14.02 -.09 -14.7 GenMills 50.57 +.02 -7.8 GenMotors 37.79 -1.56 -8.8 GenesisEn 20.39 +.43 +6.8 Gentex 22.37 -.34 -3.8 GenuPrt 91.41 -.4 3 +40.6 Gerdau 5.23 +.23 +8.2 GileadSci 77.53 -1.20 +1.4 GlaxoSKln 35.97 -.34 -25.2 Globalstar .98 +.03 +14.3 GlobusMed 46.99 -.65 +18.1 GoDaddy n 59.36 -.45 -7.4 GoldFLtd 3.98 +.06 -1.7 Goldcrp g 12.55 +.04 +.8 GoldmanS256.78 -6.15 -12.8 Goodyear 28.19 -.75 -28.4 GoPro 5.42 +.04 -26.5 GovPrpIT 13.62 -.10 -5.9 vjGrace 65.97 -.21 -2.7 GraphPkg 15.04 -.27 -8.4 GtPlainEn 29.54 +.39 -17.5 Greif A 49.9 5 -7.62 +.1 Griffin 36.75 +.39 -17.3 Groupon 4.22 -.06 -3.8 GuangRy 32.12 -.61 -21.7 GulfportE 9.99 +.29 -5.1 H&E Eqp 38.57 +.88 -15.9 HCP Inc 21.93 +.29 +11.1 HP Inc 23.35 -.04 -10.6 HRG Grp 15.15 -.64 -4.0 HSBC 49.60 -.03 -19.6 HainCels lf 34.09 -.69 -25.4 HalconRs n 5.65 -.40 -5.8 Hallibrtn 46.03 -.39 -6.7 Hanesbds s19.51 +.11 -1.2 HanoverIns106.74 -1.17 -11.3 HarleyD 45.11 -.27 -16.7 Harmo nic 3.50 +.48 +15.5 HarmonyG 2.16 +.08 +6.4 Harsco 19.85 -.40 -7.8 HartfdFn 51.91 -.94 -8.5 HawaiiEl 33.08 +.12 -14.6 HlthCSvc 45.02 -.41 -6.8 HeclaM 3.70 +.04 -27.4 HeliMAn h 4.58 -.18 -9.2 HSchein s 63.44 -2.75 +35.5 Herbalife 91.78 -.32 -13.8 Hershey 97.80 -.46 -19.8 HertzGl 17.73 -.46 -3.8 Hess 45.67 +.25 +28.1 HP Ent n 18.40 -.19 -4.4 HilltopH 24.22 -.09 -22.9 HimaxTch 8.03 -.14 -15.2 HollyFr ont 43.45 +.62 -5.2 HomeDp 179.64 -2.63 +3.1 Honda 35.12 -.97 -4.0 HonwllIntl 147.21 -3.90 -11.1 Hormel s 32.36 -.10 -16.6 HospPT 24.90 -.54 -7.3 HostHotls 18.41 -.15 -4.6 HostessBr n14.13+1.89 -.9 HuanPwr 24.78 +.34 -4.3 Hubbell 129.52 -1.53 +8.7 Humana 269.72 -2.10 +7.2 HuntBncsh 15.61 -.09 +10.4 HuntgtnIng260.31 -1.70 -3.5 Huntsmn 32.11 -.16 -9.1 IAMGld g 5.30 +.04 -3.5 ICICI Bk 9.39 -.11 +16.7 IdexxLab s182.51 -4.72 +2.0 IHS Mark 46.06 -.99 +15.4 ILG Inc 32.86 +2.50 -5.0 ING 17.53 -.05 +.9 iShGold 12.62 -.04 +12.4 iShBrazil 45.46 -.02 -6.8 iShCanada 27.61 -.18 -.5 iShEMU 43.15 -.45 -3.7 iShGerm 31.81 -.62 +.7 iSh HK 25.60 +.02 -4.3 iSh SKor 71.72 -.37 +1.8 iShMexico 50.17 +.26 -2.8 iShSilver 15.54 +.08 -3.1 iShSelDiv 95.47 -.91 -1.6 iShTIPS 112.26 +.34 +2.4 iShChinaLC47.26 +.04 +.3 iSCorSP500269.67 -3.67 -2.5 iShUSAgBd106.63 -.09 +1.7 iShEMkts 47.93 -.10 -4.1 iShiBoxIG 116.62 -.45 -.3 iSh ACWI 71.88 -.91 -3.7 iShEMBd 111.79 -.75 -5.9 iSh20 yrT 119.32 +.57 -3.0 iSh7-10yTB102.45 +.28 -1.7 iS Eafe 69.10 -1.11 -2.1 iShiBxHYB 85.47 -.71 +.3 iShNsdBio s107.04 -1.04 -5.0 iShIndia bt 34.28 -.07 -1.7 iShR2K 149.88 -.55 -5.1 iShCorHiDv 85.52 -.61 +3.7 iShChina 68.98 -.22 -2.0 iShUSPfd 37.32 -.21 -2.0 iSUSAMinV51.72 -.60 -9.8 iShREst 73.10 -.26 -12.1 iShHmCnst 38.44 +.12 -1.8 iShCrSPS s75.43 -.31 -1.4 iShCorEafe 65.17 -1.02 -10.8 Idacorp 81.48 +.43 -5.0 ITW 158.44 -3.00 +1.8 IndBkMI 22.75 -.10 +7.9 Infosys 17.50 -.16 -3.7 IngerRd 85.87 -2.93 -7.8 Ingredion 128.95 -1.69 +3.6 Intel 47.84 -1.45 +1.0 InterceptP 58.98 -.75 +.3 IBM 153.81 -2.02 -.6 IntlGmeT n 26.36 -.14 +.7 Int Pap 58.36 -1.23 +14.1 Interpublic 23.01 -.39 -5.3 Intersectns 2.14 +.12 +12.9 IntSurg s 412.13 -14.32 -12.9 Invesco 31.81 -.73 -.8 IonisPhm 49.89 -2.93 -1.1 iShJapan rs59.30 -1.77 +1.6 iSTaiwn rs 36.80 +.15 -4.3 iSh UK rs 34.29 -.38 +1.8 iShCorEM 57.92 -.01 -6.4 iShCHJpn 31.19 -1.10 +20.8 ItauUnibH 15.69 +.13 J-K-L+11.6 JD.com 46.21 -.94 +6.1 JPMorgCh113.43 -2.07 -10.0 JacobsEng 59.34 -1.72 +1.4 JaguarHlth .14 -.01 -2.1 JkksPac 2.30 +.10 -8.9 JohnJn 127.28 -2.60 -5.8 JohnContl n35.90 -.97 -11.7 JnprNtwk 25.17 -.49 +1.8 KKR 21.43 -.03 +5.8 KLA Tnc 111.21 -2.10 -1.2 KC Southn103.95 +.91 -1.6 Kellogg 66.91 +.71 -3.0 KeryxBio 4.51 -.08 +4.1 Keycorp 21.00 -.13 +12.0 Keysight 46.58 -.43 -7.6 KimbClk 111.50 +.58 -16.5 Kimco 15.16 +.20 -10.3 KindMorg 16.21 +.01 -15.3 Kinross g 3.66 +.08 +15.7 Kohls 62.75 -3.34 -14.0 KraftHnz n 66.89 -.16 +4.2 KratosDef 11.04 -1.01 ... Kroger s 27.46 +.34 -6.3 Kulicke 22.80 -.50 -29.4 L Brands 42.49 -6.84 +3.0 L-3 Tch 203.78 -3.77 -13.3 LTC Prp 37.75 +.80 -.9 LaQuinta 18.30 -.58 -3.5 LambWst n 54.46 +.37 +4.3 Landstar 108.60 -.20 -12.3 LaSalleH 24.62 +.09 -11.3 LeggPlat 42.32 -1.14 -11.6 LendingClb 3.65 +.50 -9.3 LennarA 57.36 +.78 -2.7 LbtyASE 6.13 -.12 -11.1 LibtyGlobA 31.87 +.73 -8.8 LibtyGlobC 30.86 +.83 +12.8 LibQVC A 27.56 -1.32 -8.2 LibtProp 39.49 +.23 -5.7 LincElec 86.32 -1.22 +2.4 LloydBkg 3.84 ... +5.8 LockhdM 339.69 -12.75 +5.4 LaPac 27.68 -.82 -5.4 Lowes 87.96 -1.63 -2.0 LyonBas A108.13 -.09 M-N-0+10.4 M&T Bk 188.85 -.99 +14.3 MBIA 8.37 +.38 -13.6 MDC 27.54 -.14 -1.7 MDU Res 26.43 +.14 -.3 MGM Rsts 33.28 -.95 -4.8 MVC Cap 10.05 +.03 -37.0 Macquarie 40.44 -.06 +16.1 Macys 29.25 -.16 -5.5 Magna g s 53.58 -1.39 -73.8 MagneG rs 1.26 +.19 -30.5 Mallinckdt 15.68 -1.00 +22.4 MannKd rs 2.84 -.09 -9.6 Manulife g 18.85 -.19 -14.2 MarathnO 14.53 +.01 -1.8 MarathPt s 64.79 +.73 +1.3 MAR 137.54 -3 .67 -.7 MartinMid 13.90 +.10 +8.6 MarvellTch 23.31 -.18 -7.0 Masco 40.85 -.27 +14.6 MasterCrd 173.49 -2.27 +3.1 Mattel 15.85 -.05 +16.5 MaximIntg 60.90 -.04 +4.7 McCorm 106.74 -.04 +10.0 McDrmInt 7.24 -.06 -9.5 McDnlds 155.70 -2.04 -6.0 McKesson146.54 -2.69 -13.2 McEwenM 1.98 +.03 -9.1 MedProp 12.53 +.27 -22.2 MedleyCap 4.06 -.08 -3.0 Medtrnic 78.30 -1.59 -4.6 Merck 53.70 -.52 -15.6 MercGn 45.08 -.5 6 -13.9 Meredith 56.90 -.40 +2.4 Meritor 24.02 -.48 -9.6 MetLife 45.73 -.46 +1.3 Microchp 89.02 +.09 +15.8 MicronT 47.62 -1.19 +24.5 MicroSemi 64.30 -.60 +8.5 Microsoft 92.85 -.92 -32.5 Microvisn 1.10 ... -12.5 Middleby 118.02 -2.23 -11.8 MdsxWatr 35.19 -.25 -5.2 MHowHiInc 11.82 -.23 -5.9 MitsuUFJ 6.84 -.27 -6.4 MolsCoorB 76.84 +.59 +30.0 Momo 31.83 -1.22 +1.9 Mondelez 43.62 -.28 +5.2 Monsanto 122.91 -.46 -14.3 MonstrBv s54.22 -9.15 -5.8 Moog A 81.83 -2.00 +3.9 MorgStan 54.49 -1.53 +2.7 Mosaic 26.36 +.04 +17.7 MotrlaSolu106.32 +.17 -16.8 MurphO 25.82 +.47 -3.8 Mylan NV 40.69 +.37 -3.0 NCR Corp 32.97 -.03 -45.3 NQ Mobile 2.20 -.01 -5.5 NRG Egy 26.92 +1.06 -13.2 NRG Yld C 16.40 +.75 +6.0 NTT DOCO25.20 -.34 +5.7 NXP Semi 123.77 -.89 -2.6 Nabors 6.65 +.18 -9.6 NatFuGas 49.63 +.20 -11.7 NatGrid 51.95 +.36 -13.1 NtHlthInv 65.48 +.61 -1.7 NOilVarco 35.41 +.32 -2.8 Navient 12.95 +.15 +41.6 NektarTh 84.55 -2.01 -4.7 Neogen s 58.78 +.51 -64.5 Neovasc g .21 -.03 +51.3 Netflix s 290.39 -.99 -22.5 NwGold g 2.55 +.03 -5.1 NJ Rscs s 38.15 +.05 +2.5 NewMedia 17.20 -.05 -7.1 NewOriEd 87.35 -4.04 +5.9 NY CmtyB 13.79 +.17 -10.4 NYMtgTr 5.53 +.02 +12.1 NY REIT 2.24 +.07 -14.2 NewellRub 26.50 +.81 -25 .9 NewfldExp 23.35 +.02 +1.6 NewmtM 38.11 -.09 -1.9 NextEraEn153.23 +1.08 -9.7 NiSource s 23.17 +.04 -11.3 Nielsen plc 32.30 -.33 +6.0 NikeB s 66.32 -.71 -13.1 NobleCorp 3.93 +.05 +3.1 NobleEngy 30.05 +.22 +23.6 NokiaCp 5.76 -.04 -16.3 NordicAm 2.06 -.03 +6.5 Nordstrm 50.48 -.83 -4.3 NorflkSo 138.67 -.41 +10.6 NorthropG 339.54 -10.50 -2.0 NwstBcsh 16.40 -.01 -11.3 NwstNG 52.90 +.75 -1.9 Novart is 82.40 -.95+83.1 Novavax 2.27 +.10 -6.4 NovoNord 50.24 -1.24 +3.5 NuSkin 70.61 +.21 +6.2 Nucor 67.53 +2.13 +2.6 Nutanix n 36.20 -.25 -6.4 NuvDivA 13.16 -.01 -6.9 Nv AMT-Fr 16.07 -.04 -5.5 NvPfdInco 9.77 +.01 -4.8 NuvEqtP 13.57 -.10 +20.0 Nvidia 232.21 -9.79 -2.8 NxStageMd23.56 +.28 -4.2 OGE Engy 31.54 +.20 -12.1 OaktrSpL 4.30 ... -8.2 OaktStInco 7.71 -.07 -4.2 OasisPet 8.06 +.18 -10.9 Oc ciPet 65.63 +.03 ... OceanFst 26.24 +.36 +5.5 Oclaro 7.11 -.06 -31.9 OfficeDpt 2.41 -.19 +42.1 Okta n 36.40 -2.19 -2.3 OldNBcp 17.05 +.05 -6.9 OldRepub 19.91 -.12 -11.0 Olin 31.68 -.82 -5.9 OmegaHlt 25.92 +.44 +2.8 Omnicom 74.85 -1.38 +13.9 OnSmcnd 23.86 -.06 +5.7 ONEOK 56.51 +.18 -35.1 OpkoHlth 3.18 -.21 +5.1 Oracle 49.71 -.96 +8.7 Orbotch 54.62 -.34 -25.8 Organovo .99 -.02 +2.0 Orthofix 55.81 -.20 -13.8 OshkoshCp78.34 -.59 -10.2 OtterTail 39.90 +.10 -9.6 Overstk 57.75 -2.65 -14.7 OwensMin 16.11 -.30 P-Q-R -8.0 PG&E Cp 41.26 +.17 +3.3 PHH Corp 10.64 +.06 +8.1 PNC 155.99 -1.67 -12.5 PNM Res 35.40 +.20 +5.7 POSCO 82.60 +.36 -4.9 PPG s 111.11 -1.33 -8.8 PPL Corp 28.24 -.41 -2.9 Paccar 69.04 -2.55 +19.7 PaloAltNet173.44 +.07 -11.8 Pandora 4.25 -.16 -11.1 ParkDrl .89 -.01 -11.2 ParkerHan177.30 -1.17 -14.0 ParsleyEn 25.33 +.05 -33.3 Patterson 24.11 -7.48 -19.9 PattUTI 18.44 +.37 -6.7 Paychex 63.55 1.58 +6.8 PayPal n 78.64 -.77 -11.6 Pembina g 32.00 -.13 -12.8 PengthE g .69 -.04 -15.4 PnnNtGm 26.51 -.10 +1.2 PennantPk 6.99 +.04 +24.1 Penney 3.92 -.41 -5.9 Penske 45.03 -.77 -5.2 Pentair 66.96 -1.73 +2.5 PeopUtdF 19.16 +.02 -9.8 PepsiCo 108.12 -.80 +1.6 PerkElm 74.27 -2.07 -8.7 Perrigo 79.57 -1.70 +31.7 PetrbrsA 12.95 -.14 +35.9 Petrobras 13.98 -.06 -1.6 Pfizer 35.63 -.68 -.9 PhilipMor 104.68 +1. 13 +.4 PhilipsNV 37.95 -.11 -10.2 Phillips66 90.87 +.50 -1.1 PimIncStr2 10.32 -.01 -7.9 PinnaclFds 54.79 +.83 -9.0 PinWst 77.52 +.56 -2.1 PioNtrl 169.16 -1.07 +11.6 PitnyBw 12.48 +.08 +3.4 PlainsAAP 21.34 +.24 +5.1 PlatfmSpc 10.43 -.01 -23.3 PlugPowr h 1.81 -.05 -9.4 Polaris 112.29 -1.70 -5.3 PolyOne 41.18 -.13 -35.2 PortolaPh 31.56 -10.76 +.1 PwshDB 16.63 +.03 +3.7 PS Agri 19.46 +.29 +.4 PS S rLoan 23.13 +.02 -3.4 PS SP LwV46.12 -.52 +5.6 PwShs QQQ164.48-2.73 -4.4 Praxair 147.92 -1.83 +2.6 PrecDrill 3.10 -.05 -13.3 PrinFncl 61.19 -1.14 -17.1 ProAssur 47.35 -.45 -.3 ProShtDow 14.89 +.24 +10.2 PrUltQQQ s80.81 -2.64 -.6 ProUltSP s108.80 -2.94 +14.1 PrUltPQ s 158.23 -8.00 -1.9 PUltSP500 s137.43-5.68 +86.1 PUVixST rs19.00 +1.82 +69.2 ProVixST rs39.18 +2.48 +4.7 PrUCrude rs24.55 -.07 -90.8 Pr oShtVx s 11.83 -.40 -14.3 ProctGam 78.70 +.18 -.6 ProShSP rs30.01 +.41 -1.8 PrUShSP rs40.30 +1.04 -1.4 PrUShDow 8.57 +.27 -12.2 PUShtQQQ11.76 +.34 -18.6 PShtQQQ rs17.51 +.80 -3.1 PrUShD3 rs18.89 +.90 +12.1 ProUShL20 37.86 -.52 -3.6 PUShtSPX 10.96 +.42 -2.7 ProspctCap 6.56 -.08 -9.6 Prudentl 103.93 -2.39 -6.2 PSEG 48.29 -.14 -6.2 PubStrg 196.11 +1.67 -13.6 PulteGrp 28.72 +.65 +37.3 PureStrg n 21 .78 +.11 -4.7 PMMI 7.06 -.08 -.2 QEP Res 9.55 +.93 +1.5 Qualcom 64.96 -.04 +1.9 QstDiag 100.41 -2.64 -4.2 RSP Perm 38.97 +.66 +1.4 RLauren 105.12 -.72 -19.3 RangeRs 13.77 +.48 -1.6 RavenInds 33.80 -.15 +7.1 Rayonier 33.86 -.13 +13.0 Raytheon 211.36 -6.15 -13.0 RltyInco 49.61 +.43 -1.1 RedwdTr 14.66 +.01 -14.4 Regenrn 321.78 +1.34 +11.5 RegionsFn 19.26 -.15 +9.1 RelStlAl 93.62 +3.45 -6.6 Replgn 33.87 -.42 -1.3 RepubSvc 66.70 -.48 -7.2 ResCap rs 8.70 +.01 -5.0 RestBrnds 58.41 -.18 -12.5 RetailOpp 17.46 +.30 -.5 RioTinto 52.64 -.27 -4.6 RiteAid 1.88 -.09 -10.3 RockwlAut176.17 -4.63 +.3 RockColl 136.04 -1.68 -21.0 Rogers 127.95 -9.37 -25.2 Roku n 38.72 -2.05 +3.3 Roper 267.49 -7.60 -2.9 RossStrs s 77.95 -.14 -26.1 Rowan 11.57 -.59 -4.0 RoyalBk g 78.40 -.49 +3.9 RylCarb 123.97 -2.63 -6 .0 RoyDShllB 64.16 -.02 -5.3 RoyDShllA 63.15 -.12 S-T-U -1.2 S&T Bcp 39.35 -.11 -.1 SCANA 39.76 +.09 -4.2 SLGreen 96.67 -.25 -2.8 SLM Cp 10.98 +.07 -17.1 SM Energy 18.31 -.03 -.6 SpdrDJIA 245.98 -4.22 +.9 SpdrGold 124.72 -.28 -1.3 SpdrEuro5040.18 -.37 +.3 S&P500ETF267.72-3.69 +5.5 SpdrBiot s 89.55 -.85 -9.3 SpdrHome 40.15 -.39 +3.9 SpdrS&PBk49.18 -.13 -2.3 SpdrLehHY 35.89 -.32 +4.6 SpdrS&P RB61.56 +.04 -.8 SpdrRetl s 44.80 -.48 -10.1 SpdrOGEx 33.41 +.35 +1.6 SpdrMetM 36.96 +.90 +1.1 STMicro 22.08 -.72 -5.0 SabnR 42.35 -.65 +10.7 SabreCorp 22.70 -.27 +.5 Saia Inc 71.10 -1.55 -3.9 StJoe 17.35 -.25 +16.8 Salesforce119.43 +3.18 -10.9 SallyBty 16.72 -.12 +6.1 SJuanB 8.74 +.07 -42.9 SanchezEn 3.03 +.10 -8.9 Sanofi 39.19 -.06 -3.2 Schlmbrg 65.22 -.42 +1.3 Schwab 52.05 -.97 -27.9 ScorpioTk 2.20 -.10 -17.3 Sea Ltd n 11.03 +.07 +14.7 SeadrillLtd .2 6 -.01 +29.1 SeagateT 54.00 +.60 -31.0 SearsHldgs 2.47 +.05 -8.4 Seaspan 6.18 +.03 +.7 SempraEn107.64 -1.34 -19.4 SenHous 15.44 +.30 -3.3 Sherwin 396.51 -5.07 ... Biocryst 4.91 -.06 -11.4 Biogen 282.35 -6.64 +147.3 BioPhrmX .27 +.02 -15.2 BlkHillsCp 50.97 +.18 +8.4 BlackBerry 12.11 -.03 -4.5 BlkHlthSci 34.85 -.26 -8.6 BlkMuniast 13.68 -.01 +4.8 Blackstone 33.57 -.43 -4.2 BlockHR 25.13 -.20 -32.8 BlueAprn n 2.71 -.08 +21.8 BlueBPet n 39.93 -.11 +18.6 Boeing 349.69 -12.52 +16.7 BookingHl2028.37 -5.67 -5.4 BorgWarn 48.32 -.76 -14.1 BostBeer 164.15 +1.10 +6.9 BostonSci 26.50 -.76 -12.6 Box Inc n 18.45 -5.61 -.3 BoydGm 34.93 -.45 -12.7 BrigStrat 22.14 -.34 -11.1 Brinker 34.53 +.10 +7.2 BrMySq 65.69 -.51 -12.2 BritATob s 58.80 -.26 -15.9 BrixmorP 15.70 +.16 -32.5 Brookdale 6.55 +.02 -9.3 BrkfInf ra s 40.63 +.29 ... BrownFB s 55.37 -.46 +10.3 Brunswick 60.91 +3.71 -9.1 Buckeye 45.05 +.25 -2.8 BldrFstSrc 21.19 +2.01 +5.8 CA Inc 35.20 +.10 -10.4 CMS Eng 42.36 -.09 -1.0 CNH Indl 13.26 -.19 +12.3 CNX Resc 16.43 +.36 +35.4 CSRA n 40.51 -.02 -.9 CSX 54.52 +.80 -25.7 CVR Rfng 12.30 -.50 -7.4 CVS Health67.15 -.58 -20.7 CYS Invest 6.37 +.05 -12.9 CabotO&G 24.92 +.76 -8.6 Cadence 38.23 -.54 -2.4 C aesarsEnt 12.35 -.35 -4.2 Cal-Maine 42.60 ... -2.1 CalaCvHi 11.60 -.10 +9.2 CalAmp 23.40 ... +.5 Calgon 21.40 +.15 -16.3 CalifWtr 37.95 ... -11.6 CallonPet 10.74 +.17 +.6 Calpine 15.22 ... -13.6 CalumetSp 6.65 +.05 -17.2 CambrE rs .10 +.01 -13.7 CamdenPT 79.47 -.24 -12.1 CampSp 42.28 -.77 -6.5 CIBC g 91.04 -.21 -7.9 CdnNR gs 76.02 -1.35 -13.1 CdnNRs gs 31.05 -.41 -3.1 CapOne 96.51 -1.42 -16.2 Ca pSenL 11.30 -.49 -3.2 CapsteadM 8.37 +.02 +16.4 CpstnTur rs .90 -.02 +11.4 CardnlHlth 68.28 -.93 -6.3 CarMax 60.06 -1.86 -.6 Carnival 65.98 -.93 +.5 CarpTech 51.27 +.33 -33.1 Carrizo 14.23 +.18 -4.7 Caterpillar 150.23 -4.40 +2.3 CedarF 66.46 -.35 -16.5 Celgene 87.19 +.07 -7.7 Cemex 6.92 +.37 +17.5 Cemig pf 2.42 -.08 -19.8 CenovusE 7.32 +.02 -5.8 CenterPnt 26.72 -.33 +4.3 CentAl 20.48 +1.43 +4.3 CntryLink 17.40 -.27 +2.7 ChemFinl 54.94 +.03 -3.1 Chemours n48.53 +1.02 -3.6 CheniereEn51.92 -.65 -29.3 ChesEng 2.80 -.02 -10.5 Chevron 112.04 +.12 +6.4 ChicB&I 17.17 -.29 +11.9 Chicos 9.87 -.17 +23.6 ChinaSoAir 64.03 -2.08 +8.4 Chipotle 313.26 -5.15 -2.2 ChurchDwt s49.09 -.10 -4.8 Cigna 193.42 -2.47 -2.2 CinnFin 73.34 -1.25 +17.4 Cinemark 40.89 -1.67 -17.0 Cirrus 43.04 -1.27 +14.4 Cisco 43.80 -. 98 +5.9 CgpVelLCrd25.95 -.08 -11.5 CgpVelICrd 12.44 +.01 -1.0 Citigroup 73.66 -1.83 +3.7 CitizFincl 43.53 +.04 +3.2 CitrixSy s 90.81 -1.19 -33.5 CleanEngy 1.35 -.04 +7.5 ClevCliffs 7.75 +.72 -12.8 Clorox 129.77 +.69 -5.3 CocaCola 43.43 +.21 +1.5 Coeur 7.61 -.04 +13.6 CognizTch 80.64 -1.38 -10.2 CohStQIR 11.36 +.05 -7.0 CohStSelPf 26.28 -.14 -8.7 ColgPalm 68.86 -.11 -47.4 ColNrthS n 6.00 -1.78 8.4 Comcast s 36.54 +.33 +11.7 Comerica 96.93 -.29 +7.5 CmtyHlt 4.58 -.54 +55.1 CmpTask 7.91 -.06 +3.2 Comtech 22.82 +.72 -3.4 ConAgra 36.40 +.27 +14.0 Conduent n 18.42 -.48 -12.1 ConnWtrSv 50.47 -1.16 -1.8 ConocoPhil 53.88 -.43 -1.2 ConsolCom12.04 +.48 -12.2 ConEd 74.59 -.30 -5.5 ConstellA 215.95 +.47 -8.3 ContlRescs 48.58 +1.07 -12.7 CooperTire 30.85 -.50 +16.5 CorOnDem 41.15 +.15 -11.2 Corning 28 .40 -.68 -13.8 CorpOffP 25.18 +.22 +1.6 Costco 189.11 -1.79 -6.3 Cott Cp 15.61 +1.06 -4.3 Coty 19.04 -.28 -10.1 CousPrp 8.32 -.02 +78.9 CSVixSh rs 9.91 +1.25 -11.4 CS VSSilv 10.29 +.16 -13.4 CrescPtE g 6.60 -.62 +3.3 CrestEq rs 26.65 -.10 +2.2 Crocs 12.92 +.68 +27.2 CronosGp n9.69 +.52 -4.5 CrwnCstle 106.07 -3.99 -12.1 CrownHold 49.46 -.38 -8.9 Cummins 160.89 -7.28 +8.7 CybrOpt 16.30 -.10 +11.2 CypSe mi 16.94 -.53 D-E-F -5.7 DCT IndlTr 55.41 +.06 -12.3 DDR Corp 7.86 +.06 -7.4 DNP Selct 10.00 -.05 -17.2 DR Horton 42.28 +.38 -8.0 DTE 100.73 -.05 -17.2 DanaInc 26.50 +.03 -3.7 Darden 92.50 +.31 A-B-C -10.4 ABB Ltd 24.02 -.27 +1.2 AES Corp 10.96 +.09 -.1 AFLAC 87.66 -1.22 -10.9 AGNC Inv 17.98 +.04 -.2 AK Steel 5.65 +.49 -2.3 AMC Ent 14.75 -.25 +42.4 ANGI Hme 14.90 +.11 -46.7 ARCAbio rs .72 -.09 -7.4 AT&T Inc 36.00 -.30 +3.0 AbbottLab 58.79 -1.54 +17.7 AbbVie 113.84 -1.99 +16.4 AberFitc 20.28 -.35 -23.7 AcadiaPh 22.98 -1.94 -3.6 AccelrDiag 25.25 -1.05 +23.3 Accuray 5.30 -.25 +13.7 ActivsBli z 72.01 -1.12 -24.0 Adient n 59.85 -2.21 -2.0 AdvEnId 66.12 -.20 +15.8 AMD 11.90 -.21 -5.8 Aecom 34.99 -.52 -13.3 AeroViron 48.70 -1.02 -2.2 Aetna 176.45 -.61 +55.0 AeviGeno 1.86 -.04 +.6 Agilent 67.38 -1.21 -15.4 Aircastle 19.78 +.30 +468.7 AkersBios .76 +.03 -44.6 Akorn Inc 17.84 +.90 -20.9 AlaskCom 2.12 +.01 -24.9 Albemarle 96.01 -4.42 -16.3 Alcoa Cp 45.07 +.10 -3.7 Alexion lf 115.11 -2.34 +5. 5 Alibaba 181.99 -4.15 +6.1 AllegTch 25.61 -.30 -9.4 Allergan 148.19 -6.03 -7.7 Allete 68.60 +.45 -10.2 AllnceRes 17.70 -.10 +4.8 AlliBern 26.25 -.35 -9.7 AlliantEg s 38.49 -.16 -11.4 AllisonTrn 38.16 -1.47 -12.1 Allstate 92.06 -.20 -6.0 AllyFincl 27.40 -.50 -6.2 AlnylamP 119.13 -1.03 +2.2 Alphabet C1069.52 -35.21 +1.7 Alphabet A1071.41 -32.51 -2.7 AlpTotDiv 9.21 -.09 -5.7 AlpAlerMLP10.17 +.07 +5.6 Altaba 73.74 -1.11 -12.6 Altria 62.43 -.52 +29.8 AmTrstFn 13.07 +1.10 +27.7 Amazon 1493.45 -19.00 -22.3 Ambarella 45.67 -2.41 +5.4 Ambev 6.81 +.06 -8.5 Ameren 53.96 -.34 +1.7 AFMulti 6.15 -.05 +9.0 AMovilL 18.69 +.33 +2.8 AmAirlines 53.48 -.77 +2.4 AEagleOut 19.26 -.01 -10.8 AEP 65.62 +.04 -4.2 AmExp 95.14 -2.37 -5.2 AmIntlGrp 56.47 -.87 -26.7 AmOutBr 9.41 +.41 -10.2 AmStsWtr 52.03 -1.09 -5. 1 AmTower 135.37 -3.96 -13.5 AmWtrWks 79.15 -.21 -9.3 Amerigas 41.92 -.02 -9.3 Ameriprise153.66 -2.78 +1.6 AmeriBrgn 93.30 -1.86 +2.4 Ametek 74.18 -1.56 +5.4 Amgen 183.29 -.48 -1.3 AmicusTh 14.20 +.44 +1.3 Amphenol 88.95 -2.44 +6.5 Anadarko 57.12 +.08 -.8 AnalogDev 88.31 -1.84 -20.4 Andeavor 91.05 +1.43 -7.9 AnglogldA 9.38 +.04 -1.9 ABInBev 109.45 +3.27 -15.2 Annaly 10.08 +.05 +2.6 AnteroRe s 19.49 +.68 +3.1 Anthem 232.04 -3.34 -16.0 Anworth 4.57 +.01 -18.8 Apache 34.27 +.12 -6.2 ApolloInv 5.31 +.07 +3.4 Apple Inc 175.00 -3.12 +11.6 ApldMatl 57.07 -.52 -26.4 ApldOptoel 27.82 -.11 -14.2 AquaAm 33.66 -.53 -7.3 ArcBest 33.15 +.05 +3.2 ArcelorM rs 33.36 -.65 +2.9 ArchDan 41.25 -.27 -11.9 Arconic 24.02 -.37 -.3 AresCap 15.68 -.11 +23.8 AresMgmt 24.75 +.35 -54.0 ArgosThr rs 1.38 +.08 +12.0 AristaNetw263.80 -5.94 +38.0 ArrayBio 17.66 +.34 -1.3 ArrowEl 79.34 -2.24 -1.5 Ashland 70.10 -.72 -5.0 AstraZen s 32.97 -.22 -6.3 AtHomGr n 28.49 -1.10 -6.7 ATMOS 80.15 -.34 +177.6 AtossGen rs .73 +.07 -2.9 AutoData 113.79 -1.56 +.9 AveryD 115.94 -2.21 +1.0 AvisBudg 44.32 -.86 -7.2 Avista 47.76 -.07 +42.2 AxonEntpr 37.69 +2.86 -21.6 B&G Foods 27.55 -.15 -1.6 B2gold g 3.05 +.07 +8.4 BB&T Cp 53.8 9 -.46 -9.5 BCE g 43.47 -.16 -13.3 BGC Ptrs 13.10 -.12 -.6 BHP BillLt 45.72 -.78 -.4 BHPBil plc 40.15 -.67 -7.4 BP PLC 38.94 +.08 ... BP Pru 20.10 -.05 +6.6 Baidu 249.75 -2.59 -14.3 BakHuGE n27.13 +.73 -5.7 Balchem 76.01 +.76 +4.4 BallCorp s 39.50 -.45 -26.3 BallardPw 3.25 -.49 -3.4 BcBilVArg 8.21 -.11 +16.2 BcoBrad s 11.91 -.03 +4.1 BcoSantSA 6.81 -.06 +6.6 BkofAm 31.48 -.50 -6.1 BkMont g 75.17 .84 +3.1 BkNYMel 55.51 -1.52 -4.2 BkNova g 61.81 -.15 +6.1 Barclay 11.57 -.07 +70.0 B iPVxST rs47.46 +3.14 -35.1 BarnesNob 4.35 -.15 -21.1 BarrickG 11.42 -.10 ... BasicEnS .45 ... +2.6 Baxter s 66.31 -1.32 -16.4 BeazerHm 16.06 +.34 +1.9 BectDck 218.12 -3.90 -4.2 BedBath 21.07 -.37 -7.7 Bemis 44.09 ... +1.7 BerkH B 201.53 -5.67 +10.0 BestBuy 75.30 +2.86 +.5 BigLots 56.44 +.24-54.2 Biocept rs .32 -.0 3YTD Name Last Chg Money & Markets 2,400 2,500 2,600 2,700 2,800 2,900 SONDJF 2,640 2,720 2,800 S&P 500Close: 2,677.67 Change: -36.16 (-1.3%) 10 DAYS 6,000 6,400 6,800 7,200 7,600 SONDJF 7,080 7,260 7,440 Nasdaq compositeClose: 7,180.56 Change: -92.45 (-1.3%) 10 DAYSAdvanced 1161 Declined 1729 New Highs 15 New Lows 165 Vol. (in mil.) 4,474 Pvs. Volume 4,211 2,462 2,349 1162 1662 34 102 NYSE NASDDOW 25185.35 24442.56 24608.98 -420.22 -1.68% t t s -0.45% DOW Trans. 10535.73 10259.57 10330.72 -51.27 -0.49% t t s -2.65% DOW Util. 678.89 665.26 668.75 -0.06 -0.01% s t t -7.55% NYSE Comp. 12716.45 12435.87 12518.76 -133.78 -1.06% t t t -2.26% NASDAQ 7307.85 7117.66 7180.56 -92.45 -1.27% t t s +4.01% S&P 500 2730.89 2659.65 2677.67 -36.16 -1.33% t t s +0.15% S&P 400 1879.18 1844.10 1858.09 -6.52 -0.35% t t t -2.24% Russell 2000 1522.47 1494.29 1507.39 -5.06 -0.33% t t t -1.83% Toronto TSX 15455.89 15313.87 15393.95 -48.73 -0.32% t t t -5.03%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 2.81 percent on Thursday. Yields affect rates on mortgages and other consumer 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 1.62 1.66 -0.04 .62 6-month T-bill 1.83 1.85 -0.02 .78 52-wk T-bill 2.03 2.06 -0.03 .92 2-year T-note 2.22 2.26 -0.04 1.29 5-year T-note 2.59 2.65 -0.06 1.99 7-year T-note 2.74 2.80 -0.06 2.29 10-year T-note 2.81 2.86 -0.05 2.46 30-year T-bond 3.09 3.13 -0.04 3.06 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 1.87 1.88 -0.01 1.58 Barclays USAggregate 3.15 3.17 -0.02 2.57 Barclays US Corp 3.71 3.72 -0.01 3.26 Barclays US High Yield 6.14 6.13 +0.01 5.58 Moodys AAA Corp Idx 3.84 3.90 -0.06 3.84 10-Yr. TIPS .70 0.73 -0.03 .42Commodities U.S. crude oil prices fell more than 1 percent and natural gas rose more than 1 percent. Gold fell 1 percent and silver fell slightly less than 1 percent.Crude Oil (bbl) 60.99 61.64 -1.05 +0.9 Ethanol (gal) 1.47 1.47 +0.07 +10.6 Heating Oil (gal) 1.89 1.89 -0.95 -9.2 Natural Gas (mm btu) 2.70 2.67 +1.16 -8.6 Unleaded Gas (gal) 1.90 1.73 -1.63 +5.4 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1302.90 1315.50 -0.96 -0.3 Silver (oz) 16.20 16.32 -0.76 -5.0 Platinum (oz) 957.80 988.10 -3.07 +2.5 Copper (lb) 3.10 3.11 -0.26 -5.5 Palladium (oz) 983.15 1047.20 -6.12 -8.4 METALS CLOSEPVS %CHG%YTD Cattle (lb) 1.23 1.27 +0.04 +0.3 Coffee (lb) 1.24 1.22 +1.60 -1.8 Corn (bu) 3.79 3.75 +1.13 +8.0 Cotton (lb) 0.83 0.82 +1.13 +5.0 Lumber (1,000 bd ft) 513.00 516.60 -0.70 +14.5 Orange Juice (lb) 1.38 1.43 -3.45 +1.8 Soybeans (bu) 10.58 10.45 +1.20 +11.1 Wheat (bu) 5.06 4.85 +4.33 +18.4 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3768 -.0003 -.02% 1.2285 Canadian Dollar 1.2832 +.0002 +.02% 1.3354 USD per Euro 1.2255 +.0052 +.42% 1.0544 Japanese Yen 106.24 -.42 -.40% 113.71 Mexican Peso 18.8750 +.0320 +.17% 19.8412 1YR MAJORS CLOSE CHG %CHGAGO Israeli Shekel 3.4834 -.0008 -.28% 3.6637 Norwegian Krone 7.8450 +.0009 +.71% 8.4181 South African Rand 11.9033 -.0008 -.95% 13.0059 Swedish Krona 8. 2464 +.0005 +.41% 9.0483 Swiss Franc .9424 +.0017 +.16% 1.0090 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.2888 +.0032 +.25% 1.3029 Chinese Yuan 6.3603 +.0250 +.39% 6.8800 Hong Kong Dollar 7.8281 +.0021 +.03% 7.7632 Indian Rupee 65.253 +.043 +.07% 66.700 Singapore Dollar 1.3239 -.0003 -.02% 1.4098 South Korean Won 1083.95 +1.17 +.11% 1140.63 Taiwan Dollar 29.33 -.01 -.03% 30.76 ASIA/PACIFICForeign Exchange The dollar fell against the euro and Japanese yen, but rose slightly against the British pound. The dollar also rose against the Canadian dollar and Mexican peso.LAST6 MO AGO 1 YR AGO -7.1 ShipFin 14.40 -.05 -21.4 SibanyeG 3.97 +.08 +19.6 SiderurNac 2.93 -.14 -9.8 SimonProp154.94 +1.43 +17.4 SiriusXM 6.29 +.01 +12.3 SkywksSol106.59 -2.66 +2.1 Smucker 126.90 +.60 +17.8 SnapInc A n17.21 -.11 -12.1 SnapOn 153.22 -5.18 -21.3 SocQ&M 46.73 -3.17 +14.3 SodaStrm 80.42 -.50 +.9 SolarCap 20.40 +.10 -10.7 SonocoP 47.44 -.53 +8.4 SonyCp 48.72 -1.74 +98.7 SorrentoTh 7.55 -2.40 +.5 SourcC 40. 95 -.32 -15.7 SoJerInd s 26.32 +.11 -8.5 SouthnCo 43.98 +.92 -11.4 SwstAirl 58.01 +.17 -33.5 SwstnEngy 3.71 +.14 -8.9 SpiritRltC 7.82 +.02 -10.9 Sprint 5.25 +.06 +32.7 Square n 46.01 -.04 -2.5 SP Matls 59.00 -.63 +.1 SP HlthC 82.80 -1.34 -6.5 SP CnSt 53.22 -.19 +4.3 SP Consum102.95 -1.12 -7.8 SP Engy 66.64 -.09 +1.6 SPDR Fncl 28.35 -.52 -.7 SP Inds 75.15 -1.50 +4.8 SP Tech 67.04 -1.13 -9.0 Spdr RESel 29.96 -.15 -6.9 SP Util 49.06 ... -9.9 StanBlkDk 152.95 -6.24 -12.4 StarGas 9.42 +.12 -2.2 Starbucks s56.17 -.93 +7.1 StateStr 104.58 -1.57 +11.5 StlDynam 48.10 +1.85 -8.3 StoreCap 23.87 +.03 +2.9 Stryker 159.29 -2.87 +22.0 StudentTrn 7.49 ... -2.3 SubPpne 23.67 +.57 -5.8 SunCmts 87.38 -.18 -18.8 SunHydrl 52.56 +.64 -10.6 Suncor g 32.83 -.09 +7.0 SunTrst 69.09 -.75 -5.5 Symantec 26.51 +. 22 -7.1 Synchrony 35.85 -.54 -21.5 SynrgyPh 1.75 -.06 +2.8 SynovusFn 49.26 -.04 -2.1 Sysco 59.46 -.19 -2.5 T-MobileUS61.90 +1.29 +20.1 TAL Educ s35.67 -2.09 -7.2 TC PpLn 49.30 +.17 +12.4 TD Ameritr 57.45 -.05 +8.3 TJX 82.84 +.16 -44.6 TOP Shi rs .14 -.01 +1.5 TahoeRes 4.86 -.02 +7.7 TaiwSemi 42.72 -.63 +13.7 Tapestry 50.27 -.64 +13.6 Target 74.13 -1.28 -9.5 Taubmn 59.19 +.73 -7.7 Technip 28.91 + .09 +9.0 TeckRes g 28.52 -.06 -8.0 Tegna 12.96 +.10 +10.6 Teladoc n 38.55 -1.55 +12.2 Tenaris 35.74 +1.25 +8.2 TenaxTh rs10.60 +5.96 +38.9 TenetHlth 21.05 +.45 -10.2 Tenneco 52.56 +.01 -.9 Teradata 38.13 +1.31 -17.0 Terex 40.03 -1.49 +5.0 TerraNitro 83.79 +.08 +6.3 Tesla Inc 330.93 -12.13 -.4 TevaPhrm 18.87 +.15 +2.0 TexInst 106.53 -1.82 +6.1 TexRdhse 55.87 +.61 -23.3 Textainer 16.50 +.20 +2. 9 Textron 58.24 -1.61 +8.1 ThermoFis205.21 -3.37 +24.3 3D Sys 10.74 +1.24 -1.7 3M Co 231.34 -4.17 -2.4 Tiffany 101.44 +.40 +1.8 TimeWarn 93.16 +.20 -12.2 Timken 43.15 -.65 -8.7 TollBros 43.84 +.01 -8.3 Torchmark 83.17 -2.20 -.3 TorDBk gs 58.41 +.44 +2.3 Total SA 56.53 -.16 +2.5 Toyota 130.39 -4.21 -2.1 TransEntx 1.89 -.01 -12.4 Transocn 9.36 +.25 +2.5 Travelers 138.97 -.03 -.7 TriContl 26.74 -.53 +.2 TriCntl pf 50.50 +.50 +2.4 TriNetGrp 45.42 -1.75 -12.6 Trinity 32.74 +.10 -3.8 TrueBlue 26.45 -.75 -8.2 TrstNY 8.45 +.02 -21.5 Tuppwre 49.22 +.17 -10.2 TurqHillRs 3.08 +.05 +4.0 21stCFoxA 35.92 -.90 +4.1 21stCFoxB 35.53 -.89 +34.3 Twitter 32.24 +.38 +31.4 2U 84.74 +1.96 +1.6 UBS Grp 18.69 -.28 -12.5 UDR 33.70 +.08 -7.8 UGI Corp 43.29 +.20 +5.2 US FdsHl n 33.60 +.21 -17.9 US Silica 26.73 +.84 -15.8 UltraClean 19.45 +.19 -60.5 UltPetro n 3.58 -.11 +11.9 UndrArm s 16.14 -.44 +8.0 UnAr C wi 14.39 -.66 -7.2 UniFirst 153.05 -2.25 -7.7 UnilevNV 51.96 -.34 -4.2 UnionPac 128.41 -1.84 -12.7 Unit 19.20 +.04 +.2 UtdContl 67.54 -.25 -10.7 UPS B 106.43 +2.02 +.8 UtdRentals173.24 -1.85 -.8 US Bancrp 53.17 -1.19 ... US NGas rs22.45 +.19 +2.8 US OilFd 12.35 -.02 +30.7 USSteel 46.01 +2.50 +2.1 UtdTech 130.30 -4.4 4 +1.8 UtdhlthGp 224.45 -1.71 -14.0 UnitGrp 15.30 -.05 -7.6 UnvslCp 48.50 -.65 -10.2 UnumGrp 49.31 -1.65 -26.6 UraniumEn 1.30 ... V-W-X-Y-Z -21.4 VEON 3.02 +.13 -.4 VF Corp 73.70 -.87 +11.0 Vale SA 13.58 -.15 -26.6 ValeantPh 15.26 -1.13 +12.1 VlyNBcp 12.58 +.11 -7.2 VanEGold 21.57 +.22 +9.1 VnEkRus 23.15 -.01 +1.8 VanE EMBd19.33 -.13 +7.2 VnEkSemi104.84 -1.70 -8.5 VEckOilSvc 23.84 +.09 -6.6 VanE JrGld 31.89 +.51 +.1 VangTSM 137.35 -1.68 +.3 VangSP500246.05 -3.29 -11.5 VangREIT 73.42 +.05 -.5 VangDivAp101.52 -1.31 +2.7 Vang Emg 47.16 -.0 1 -1.9 VangEur 58.00 -.64 -1.9 VangFTSE 44.01 -.58 -6.8 Vectren 60.57 +.32 +26.5 VeevaSys 69.95 +.25 -17.4 Ventas 49.58 +1.26 -12.8 Vereit 6.79 -.06 +.5 Verisign 115.02 -1.00 -9.4 VerizonCm 47.96 +.22 +7.5 ViacomB 33.13 -.21 -6.9 ViadCorp 51.60 -.45 +9.7 Viavi 9.59 -.03 +50.9 Vipshop 17.68 +.29 +5.6 Visa s 120.40 -2.54 -12.0 VishayInt 18.25 -.15 +4.3 VistraEn n 19.10 +.15 -1.3 VMwa re 123.66 -8.0 9 -12.5 Vodafone 27.91 -.40 -8.8 VulcanM 117.07 -.66 +7.6 W&T Off 3.56 -.33 +4.7 WD 40 123.55 -1.15 -10.2 WEC Engy 59.63 -.29 -13.0 WP Carey 59.97 +.05 +.6 WPX Engy 14.16 +.03 -31.1 WageWrks 42.70 -9.75 -9.8 WalMart 89.08 -.93 -3.3 WalgBoots 70.20 +1.31 -18.3 WREIT 25.42 +.14 -1.1 WsteMInc 85.35 -.97 +2.6 Waters 198.17 -6.47 -38.6 WeathfIntl 2.56 -.07 -3.0 WebsterFn 54.49 -.09 +46. 3 WtWatch 64.79 -2.8 3 -16.1 WeinRlt 27.58 +.45 -5.5 WellsFargo 57.31 -1.10 -17.4 Welltower 52.65 +.15 -2.7 Wendys Co 15.98 +.03 -6.9 WestarEn 49.16 +.43 -1.8 WAstInfSc 11.58 -.06 +9.7 WDigital 87.27 +.23 +3.4 WstnUnion 19.66 -.16 -3.0 WestpacBk 23.66 -.10 +2.8 WestRck 64.97 -.79 -2.6 Weyerhsr 34.36 -.35 -4.8 Whrlpl 160.57 -.76 +4.7 WhitngPet rs27.73 +.52 -10.2 WmsCos 27.38 -.38 -5.6 Willms Ptrs 36.59 +.3 5 -7.0 WTJpHedg 55.16 -1.97 -4.0 WT MCD s 33.86 -.15 -3.8 WT India 26.77 -.09 -8.0 Woodward 70.40 -.43 +23.8 WldW Ent 37.86 -.29 +10.8 Worldpay 81.51 +.23 +1.5 Worthgtn 44.70 +.46 -3.1 Wynn 163.42 -4.08 +21.5 XL Grp 42.73 +.42 -10.3 XcelEngy 43.17 -.11 +4.8 Xerox rs 30.55 +.23 +5.0 Xilinx 70.80 -.45 -39.2 YRC Wwde 8.75 +.03 -4.5 Yamana g 2.98 +.07 +22.5 Yandex 40.13 -.96 -15.5 YorkW ater 28.65 +.5 5 -2.3 YumBrnds 79.70 -1.68 -17.9 Zagg 15.15 +.10 +26.1 Zendesk 42.68 -.50 -5.9 ZimmerBio113.55 -2.70 +11.7 Zoetis 80.44 -.42 -14.0 Zynga 3.44 -.02 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 24,608.98 -420.22 NASDAQ 7,180.56 -92.45 S&P 500 2,677.67 -36.16 10-YR T-NOTE 2.81% -.05 30-YR T-BOND 3.09% -.04 CRUDE OIL $60.99 -.65 GOLD $1,302.90 -12.60 EURO $1.2255 +.0052q q q q q q q q q q q q q q p p(Previous and change figures reflect current contract.) 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 / Friday, March 2, 2018 STATE-BY-STATENews from across the USA ALABAMAMontgomery: The state Senate passed a bill to allow the Ten Commandments to be displayed in schools and government buildings. ALASKAAnchorage: A man who called himself an avenging angelŽ has been sentenced to 23 years in prison for attacking sex oenders. ARIZONAPhoenix: The Motor Vehicle Division plans to oer online testing for teens seeking a driver instruction permit, but they still must pass a road skills test to get a license. ARKANSASLittle Rock: Jared Henderson, former head of Teach for America, will run for governor. CALIFORNIAIrvine: A dog that lost six front teeth tackling a carjacking suspect should return to work soon.COLORADODenver: Mayor Michael Hancock apologized after a former member of his security detail said he made inappropriate comments and sending her harassing texts in 2012. CONNECTICUTNew London: A man charged with killing his pregnant wife because he thought she was a voodoo priestess has been oered a plea deal. DELAWAREFelton: A man, 23, is accused of assaulting his ex-girlfriend and holding her against her will over her refusal to unlock her cellphone. DISTRICT OF COLUMBIA:A secret audit of the Duke Ellington School of the Arts hints at widespread enrollment fraud to avoid the $12,000 in tuition charged to nonD.C. r esidents. FLORIDATallahassee: The state plans to construct a memorial on the grounds of the Capitol that recognizes theinhumanity of slavery. GEORGIAAtlanta: Coca-Cola will cut up to 350 management positions during the next few months.HAWAIIHilo: Owners of more than 6,000 vacation homes have collected money from short-term renters without registering with the state or paying taxes, a tourism ocial says.IDAHOBoise: A University of Idaho law p rofessor is suin g the Idaho Department of Correction for refusing to hand over documents about its use of execution drugs. ILLINOISChicago: The citys school board will close four high schools in the Englewood neighborhood and replace them with a newschool. INDIANARockport: State Trooper Kaitlyn Greene is credited with helping to rescue a man who was swept into a culvert. IOWACedar Falls: The University of Northern Iowa has taken over operation of its student bookstore and will run it as a not-for-prot. KANSASTopeka: Ocials say Topekas drinking water is out of compliance with a federal standard for contaminants but is still safe. KENTUCKYFrankfort: The county clerk who was jailed for refusing to issue marriage licenses to same-sex couples has written Under God's Authority: The Kim Davis Story.LOUISIANABaton Rouge: A state senator says Louisianas Republican secretary of state, Tom Schedler, should resign after being accused of sexual harassment of an employee. MAINEYarmouth: The historic 1906 Grand Trunk Railroad Depot is for sale. The asking price is $165,000. MARYLANDBaltimore: Darryl De Sousa has been sworn in as the citys police commissioner. MASSACHUSETTSBoston: Amazon wants a new oce in the Seaport District that could bring 2,000 jobs.MICHIGANRoyal Oak: Squirrels, a sloth andbats displaced by the closing of a live animal center in Pontiac will move tothe Detroit Zoo. MINNESOTASt. Cloud: The Diocese of St. Cloud will le for bankruptcy protection to help resolve lawsuits involving sexual abuse of minors. MISSISSIPPIStarkville: Mississippi State University will host an antiabortion speaker next week after a furor erupted over an invitation to an abortion doctor. MISSOURISpringeld: A Tyson Foods subsidiary must pay $2.5 million after discharges from a plant killed more than 100,000 sh. MONTANAMissoula: The University of Montana has eliminated individual graduation ceremonies for academic departments. NEBRASKAOmaha: Niquisha Taylor of Omahamust pay tax fraud restitution of more than $280,000.NEVADALas Vegas: January gambling revenue topped $1billion despite a 2.1% year-over-year decline. NEW HAMPSHIREConcord: A task force studying problems at the states veterans hospital says a fullservice facility isnt needed. NEW JERSEYBurlington: Eliza Vinczsays she was kicked out of New Yorks Metropolitan Museum of Art for wearing aperiod costume that a guard accused her of stealing. NEW MEXICOSanta Fe: Gov. Susana Martinez vetoed a proposed 10% pay raise for top state government ocials, including her successor.NEW YORKAlbany: Five providers of drug detox programs have been awarded a total of $10 million. NORTH CAROLINARaleigh: Police were searching for three people who stole the U.S. and state ags from the Justice Department building. NORTH DAKOTABismarck: Two nonprots have partnered to help the community acquire a building for a permanent homeless shelter. OHIOColumbus: The state will end same-day drivers license issuing.OKLAHOMAChecotah: Assistant Police Chief Justin Durrett, 35, has died of injuries he suered in a Feb. 11crash in Haskell County. OREGONBoardman: The state wants to shut down Lost Valley Farmover allegations it has repeatedly endangered water supplies. PENNSYLVANIAPittsburgh: The school district and the city Federation of Teachers have agreed on a tentative three-year contract. RHODE ISLANDProvidence: Care New Englandand Rhode Islands Partners HealthCare will join merger discussions with Lifespan.SOUTH CAROLINALexington: A red 44-year-old assistant principal told a mother she was in love with the womans son, according to a letter a district administrator released.SOUTH DAKOTASioux Falls: The Minnehaha County Public Defenders Oce has asked to be dismissed from a homicide case because it doesnt have enough attorneys. TENNESSEENashville: Two Democratic lawmakers want to ban child marriages in Tennessee. TEXASAustin: Five Austin schools are searching for new names after ocials voted to get rid of names tied to Confederate leaders and soldiers. UTAHSalt Lake City: Drivers stuck at a stoplight with no trac in sight could run a red light under a measure in the Utah legislature. VERMONTMontpelier: The emerald ash borer, which has killed hundreds of millions of ash trees, has been detected in the town of Orange.VIRGINIAGreen Bay: Identical twin sisters will marry identical twin brothers in a joint summer wedding. WASHINGTONOlympia: Internet providers would be prohibited from blocking content or impairing trac under a net-neutrality measure passed by the state Legislature. WEST VIRGINIABluewell: Authorities say two people and a family pet were found dead in a house trailer of likely carbon monoxide poisoning. WISCONSINMadison: Ocials say 6% of deer tested last year were infected with chronic wasting disease. WYOMINGLaramie: The University of Wyoming has removed iers containing white supremacist and neoNazi content from four buildings. Com p iled from sta, wire re p orts For sports on TV, please see page 2 of todays Sports section 2 0 1 8 0 3 0 2 w i r e 0 6 p d f 1 0 2 M a r 1 8 0 2 : 5 6 : 3 6

PAGE 35

The Sun /Friday, March 2, 2018 www.yoursun.com Page 7 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: I have a badly torn rotator cu on my left shoulder, so that arm is basically a constant problem. In January 2017, my physician suggested that I would benet from the pneumonia vaccine and that it would take two applications, one year apart, to complete. I agreed to have the vaccine, which was administered into my upper left arm. Ever since then, I have had pain in the muscle area and at times do not have use of that arm. I have talked with the nurse, the physician assistant and also with my orthopedic doctor about this problem. They all have given me blank looks and no answer to the situation. Do you have any suggestion or remedies for this? Should I have the second injection? „ M.P. ANSWER: I think the problem is the torn rotator cu, and that it was exacerbated by your reaction to the vaccine. The rotator cu is a group of four muscles that keep the arm in place in the shoulder during movement of the arm. If the rotator cu is damaged, either by inammation or from a mechanical tear, the arm will not move normally. Complications, including a frozen shoulder, are common. I suspect that the temporary sore arm from a vaccine immobilized your arm long enough that you developed further inammation in the shoulder. Although I have seen cases where the vaccine is given near a nerve and causes temporary numbness or pain, it should not last for longer than a few days „ certainly not weeks or months. A sore arm for a day or two is a typical reaction to a pneumonia vaccine. However, even a day of not using your arm can reduce mobility in someone with a rotator cu tear. My advice is to speak to the orthopedic doctor about the torn rotator cu, but I would not get the second pneumonia vaccine in the bad arm. It can be injected into the good arm; or, if you have rotator cu problems on the other side too (many people do), the pneumonia vaccine also may be given in the thigh. The pneumonia vaccine saves lives. DEAR DR. ROACH: I wanted to know about the risk of cervical cancer with a partner who has HPV or herpes. Also, is there a correlation between either of these infections and cancer of the uterus? „ Anon. ANSWER: Human papillomavirus is the major risk factor for cervical cancer, responsible for about 99 percent of cervical cancer. It was known for decades that there was an infectious component to cervical cancer: Women who married widowers whose previous wives had died of cervical cancer faced a high rate of developing cervical cancer themselves. Herpes simplex virus type 2, the major cause of genital herpes, was looked at as a possible cause of cervical cancer. However, HSV-2 by itself is not thought to increase the risk for cervical cancer. Women with both HSV and HPV may be at higher risk than women who have only HPV. The major risk factors for cancer of the uterus are estrogen exposure without progestin, as in women who are treated with estrogens and not given a progestin hormone. However, there are genetic risk factors, such as Lynch syndrome. Neither HSV nor HPV is thought to be a major risk factor. Now that there is a vaccine to prevent HPV, the rates of cervical cancer should continue to fall. Countries with high rates of vaccine adherence have seen 90 percent drops in HPV rates. It's possible that HPV-related cancers could be eliminated in the future.DEAR ABBY: Occasionally, married friends will come to my husband and/or me venting about their marital problems. We have been through a few rough patches during our 12 years of marriage, and during those times, we sought help from family, friends and counselors. Today I can honestly say we are happier than ever and willing to stick through the ups and downs. We try to pass along the things that helped us, but a lot of times we'll see one spouse wanting to work on improving the marriage and the other one oblivious or unwilling to do anything about it. I think our experience could help the spouses of our troubled friends see that things can work out by doing something about it, but I never know if or how to approach the subject with them. Should we keep our mouths shut and just be there for the unhappy friend, or is there a proper way to reach out to their spouse with an oer of support in situations like this? „ Truly Wanting To Help DEAR TRULY WANTING: My advice would be to stay out of the line of re. If you reach out to the unhappy spouse, who may be unaware that his or her marital problems were revealed to you, it will be regarded as intrusive. By all means tell the person asking your advice what worked for you, but leave it up to that person to convey it to his or her spouse. DEAR ABBY: Am I overreacting to my husband's request that I take down photos of my mom and grandparents when his mom visits? They are displayed in our guest bedroom. I think his request was rude. I wonder if his mother even cares or if he just feels guilty. It's my house, too. „ Reluctant In Texas DEAR RELUCTANT: Rather than remove your family photos, why not compromise by adding a couple of pictures of your husband's mother, too? I'm sure she would be pleased to see them. Dear Heloise: Over the past 12 years, I've worked in airport security and have seen many people who lost or ruined their computers, so I have a few suggestions to help passengers protect their laptops and other ELECTRONIC DEVICES: Never place electronic items in checked baggage „ airlines usually will not reimburse passengers for lost or damaged devices. Place laptops in a bin when they need to be Xrayed. Most airports require you to remove the laptop from its carrying case. Keep your electronic devices in sight at all times. Never ask a stranger to look after your items. If you do your banking online or have other sensitive information stored on your computer, be sure to store information on a ash drive. Be sure all sensitive information is protected by a password. „ Daniel W. in DetroitPneumonia vaccine can be injected in thigh i f necessary Couple seeks best way to support troubled friends Electronics on your ightsHints from Heloise Dr. Roach Dear Abby

PAGE 36

Page 8 www.yoursun.com The Sun / Friday, March 2, 2018 ARIES (March 21-April 19). Your willingness to proceed cautiously and carefully building your projects and relationships will pay o in the trust you earn from those around you. You certainly will not want for companionship! TAURUS (April 20-May 20). Are you in touch with your innate gifts? You truly can pull up energy from the earth, and you will do this when you need strength. Nature is your ally today and a powerful one at that. GEMINI (May 21-June 21). Youre in a playful mood, and if you keep this up you may just become someones favorite friend. In some cases, you dont want to be in the friend zone, but youll quite naturally nd your place in that situation as well. CANCER (June 22-July 22). The person who has teaching or preaching as his primary purpose is as dull as a bad poem. Even if you happen to be the teacher (or the preacher), with play as your main purpose youll be the delight in their days. LEO (July 23-Aug. 22). You have resolved to give your best to a relationship and youll rearm this to yourself now. This is the part of the connection that you can control, and control it you will. VIRGO (Aug. 23-Sept. 22). Sometimes happiness means making the most of whats going on right now and nding something exciting about it, and sometimes happiness means declaring (if only to yourself), Next!Ž LIBRA (Sept. 23-Oct. 23). Your digital inbox may be a wild jungle of a place, and so, too, is the inbox of your life right now. So many oers! Some of them are random; some are general. You can weed all of that out and focus on the shining gems. SCORPIO (Oct. 24-Nov. 21). Seek training, on-point conversation, criticism, inspiration and interactions to keep your skills sharp. Its better to put in the work now before you really need to. This will give you an advantage later. SAGITTARIUS (Nov. 22-Dec. 21). Harmless irting isnt. There are sensitive people around who will make a story out of it and spin things in a direction that does nobody good. CAPRICORN (Dec. 22-Jan. 19). If you didnt want the thing until a friend, inuencer or advertiser built your appetite for it, you might not really want the thing as much as you think. Take a step back. Whats the need inside the want? AQUARIUS (Jan. 20-Feb. 18). When necessity demands your impromptu handling of a situation, theres no better plan to follow than the one with which you are already familiar. Apply what you know from another world. Youll denitely be brilliant. PISCES (Feb. 19-March 20). As you read this, there are people gearing up for the challenge of a lifetime that will have an impact on you and on the near future. Go on and decide which challenge you will take on simultaneously. Later your paths will cross. TODAYS BIRTHDAY (March 2). There are teams youre born or thrown into, and there are teams you choose. Choosing well will bring your great delight. Your ambition may get the best of you, but youll shock all by proving it wasnt even lofty enough. May and July are the best times to give, invest and commit. Someone younger makes your heart soar. Taurus and Gemini adore you. Your lucky numbers are: 16, 3, 38, 2 and 49. 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 /Friday, March 2, 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 / Friday, March 2, 2018 NATION PHOTO PROVIDEDIn late January, something odd appeared on Charlie Stephensons bird feeder in Alabaster, Alabama. It looked just like a cardinal „ the bright crimson bird common across the eastern United States „ except this one was the color of mustard. As Dennis Pillion at AL.com reports, Stephenson posted iPhone images of the bird on Facebook and biologists soon conrmed that the yellow bird is indeed a male Northern Cardinal with a very rare color variation.Rare yellow Cardinal spotted in Alabama ORLANDO, Fla. „ The gunman who killed 49 people in the Pulse nightclub attack was shot and killed hours afterward. Now, nearly two years later, his widow is being held accountable, charged with helping her husband plan the attack. The trial of Noor Salman, widow of shooter Omar Mateen, opened Thursday with jury selection that is expected to be lengthy, owing to the dif“culty of “nding jurors in the Orlando area capable of being fair and impartial given the high pro“le of the massacre „ at the time, it was the worst mass shooting in modern U.S. history. Prosecutors have said Salman accompanied her husband when he cased locations for potential terrorist attacks, knew ahead of time that he was planning the attack and misled FBI agents about what she knew about her husbands plans. The defense plans to argue that Salman was abused by her husband and afraid to defy him. U.S. District Judge Paul G. Byron questioned jurors one by one about their knowledge of the Pulse nightclub shooting and whether they knew anyone connected to the incident or the case. It took a halfhour Thursday morning to question the “rst potential juror; each person called had previously “lled out a lengthy questionnaire about their backgrounds, opinions, and knowledge of the case. The judge said the trial could last “ve weeks or more once the twelve jurors are chosen „ a process that itself will likely take up to two weeks. He asked the potential jurors about whether they can be impartial in the wake of the Parkland, Florida, school shooting, and also asked if they believe the war on terror targets Muslims. Potential jurors were also asked if they know survivors or victims of a terrorist attack. Salman, 31, is charged with aiding and abetting her husband, Omar Mateen, in planning the June 16, 2016 attack. Shes also been charged with obstruction of justice and faces life in prison if convicted. She has pleaded not guilty.Widow of Orlando nightclub shooter faces trialBy TAMARA LUSHASSOCIATED PRESS TNS PHOTOEric Sorenson pays his respects as visitors ock to the roadside memorial at the Pulse nightclub on June 29, 2016 in Orlando. WASHINGTON „ The president gently touched the bare wood of Billy Grahams casket. The speaker of the House bowed his head. And hundreds of other lawmakers, family and friends stood in a rare salute Wednesday to the man they called, Americas pastor.Ž He ministered to all walks, from some of the greats whose statues line this hall „ Eisenhower, King, Ford, and Reagan „ to the everyday citizens lining up today to pay their respects,Ž said House Speaker Paul Ryan, gesturing to Grahams casket under the eye of the Capitol Rotunda. President Donald Trump, who met Graham but is closer to his son, Franklin, nonetheless recalled that the elder Graham had long been part of his life. Trump said his father, Fred, said to me, Come on, son ... Lets go see Billy Graham at Yankee Stadium. And it was something very special.Ž He called Graham an ambassador for Christ who reminded the world of the power of prayer and the gift of Gods grace.Ž Grahams in”uence stretched far beyond the city where he counseled presidents and lawmakers to a global ”ock over the better part of seven decades. He is known for having met every president, Trump included, and counseled most. But he learned to be wary of the heat of politics. Close to Richard Nixon, Graham later said the details of the Watergate scandal made him feel used. But the world of American politics and government embraced Graham on Wednesday, a week after he died at age 99. Those gathered, including Vice President Mike Pence, some members of Trumps Cabinet and members of the House and Senate, stood around the casket. They were ringed by paintings of the nations founders. The man we recognize today shared the Gospel with more people, face-toface, than anyone else in history,Ž said Sen. Majority Leader Mitch McConnell. As the leaders stood by the casket, Trump reached out to touch it. Ryan, nearby, bowed his head. Some 30 family members accompanied Grahams casket to Washington, where he had befriended presidents of both parties. Grahams son, Franklin, tweeted a photo Wednesday of family members loading the casket onto a jet emblazoned with Samaritans Purse,Ž the name of a Christian relief charity that he chairs. Graham is lying in honor before a funeral Friday near his home in North Carolina. The Rotunda entrances were draped with black fabric, and Grahams casket rested on a blackdraped catafalque beneath the soaring ceiling and its painting, the Apotheosis of Washington.Ž Graham felt burned by Nixon for years. Nixons White House tapes released in 2002 included Grahams voice telling the president that Jews dont know how I really feel about what theyre doing to this country.Ž He apologized. Nonetheless, he ministered to other presidents until his health began to fail. Former President Bill Clinton recalled seeing one of Grahams crusades as a child, a profound experience that became more amazing over his life. Graham counseled him as Arkansas governor, and later as president in the White House itself. In that little room, he was the same person I saw when I was 11 on that football “eld,Ž Clinton said Tuesday after viewing the casket at Grahams home. Former President George W. Bush and his wife, Laura, visited Grahams home earlier in the week. In Washington, Ryan said there had been no doubt that Graham would receive the honor of a public viewing in the Rotunda. He told reporters that almost immediately upon hearing of Grahams death he, Trump, McConnell and Rep. Patrick McHenry, who represents the Graham familys district, agreed it would happen. Trump met Graham at the pastors 95th birthday party in 2013, but is closer to Franklin Graham Jr. Graham shares the honor of a public viewing in the Rotunda with 11 presidents and other distinguished Americans, starting with Sen. Henry Clay of Kentucky in 1852 and, most recently, Sen. Daniel Inouye of Hawaii in 2012. Graham is only the fourth private person to lie in honor since 1998. The others are two U.S. Capitol Police of“cers who died in the line of duty in 1998 and civil rights hero Rosa Parks in 2005.Billy Graham praised by many as Americas pastorBy LAURIE KELLMANASSOCIATED PRESS THE FUNERALPlans for the Rev. Billy Grahams funeral on Friday began about a decade ago with the evangelist himself. Graham family spokesman Mark DeMoss said that Americas PastorŽ began selecting songs, musicians and speakers for the service in the years after his public appearances dwindled. Graham died last week at age 99. To the family, the service will be much like the crusades Graham used to reach millions during his lifetime. The funeral is invitation-only but will be broadcast on the internet. The service features songs from gospel musicians who shared the stage with Graham at his crusades. Grahams oldest son, the Rev. Franklin Graham, will deliver the funeral message after shorter addresses by his other children. WASHINGTON „ Activist groups are turning to television ads, including on President Donald Trumps go-to network, Fox News, to pressure the White House into allowing transgender people to keep serving in the military. Trump has pledged to ban transgender troops from serving. Hell be able to see the 30-second commercial as of Friday, when it starts airing on Fox, CNN and MSNBC morning shows. It uses a series of quotes from Trump, a former senior military leader and several Congress members who were in the armed forces to argue that all quali“ed Americans should be able to serve. An impulsive president tweets that transgender Americans wont be allowed to serve,Ž the ad says. But decorated military leaders say theres no reason to single out these brave heroes.Ž An earlier version described Trump as un“t,Ž rather than impulsive.Ž The issue has become mired in a complicated string of political statements, court decisions and policy reviews since Trump “rst stunned his administration with tweets last July declaring that the government would ban transgender individuals from serving in the military. He later asked Defense Secretary Jim Mattis to send him a recommendation on how to proceed. That memo was delivered to Trump last week. The White House has said that a quick decision is unlikely. Three federal courts have ruled against the ban, and the Pentagon responded by allowing those serving to stay in the military. It then began allowing transgender individuals to enlist beginning Jan. 1. Its unclear how much impact the court decisions will have on Trumps decision. Activist groups worry the administration could enact such strict enlistment and health care restrictions that it would become all but impossible for transgender troops to join or continue serving. If they cant access health care, then they wont be able to serve,Ž said McBride. Then it becomes a ban in and of itself.Ž McBride didnt provide the exact cost of the ad buy, describing it as “ve “gures.Ž She said it was the largest media campaign on this issue, with the backing of at least four other activist groups, including OutServe-SLDN, which represents the LGBT population in the military and is a plaintiff in the lawsuits. In the last two months, several transgender people have visited recruiting stations for the military services and started the process of enlisting. The Pentagon says only one has made it through all the medical reviews, testing and paperwork and actually signed a contract. That person hasnt yet gone to basic training, but will likely do so in the coming months. The person hasnt been identi“ed. Under guidelines presented in December, the Pentagon can disqualify potential recruits with gender dysphoria, a history of medical treatments associated with gender transition and those who underwent reconstruction. Such recruits could be allowed in if a medical provider certi“es theyve been clinically stable in the preferred sex for 18 months and are free of signi“cant distress or impairment in social, occupational or other important areas. Transgender individuals receiving hormone therapy must be stable on their medication for 18 months. The requirements make it challenging for a transgender recruit to pass. But they mirror conditions laid out by President Barack Obamas administration in 2016, when the Pentagon initially lifted its ban on transgender troops serving openly in the military.TV ad aims to pressure Trump on transgender military serviceBy LOLITA C. BALDORASSOCIATED PRESS | NATIONAL NEWS BRIEFSCourt orders hearing on whether migrant teen wants abortionHOUSTON (AP) „ An appeals court says a federal judge must determine whether an immigrant teen in federal custody wants an abortion. The 5th U.S. Circuit Court of Appeals on Thursday ordered a hearing after a dispute between the U.S. government and the teens court-appointed lawyers. The ruling says the teen, a 14-year-old at a government facility in Texas, sought an abortion in January. A state judge appointed lawyers and set a hearing so she could obtain a waiver under Texas law requiring parental consent for an abortion. But the government didnt bring her to the hearing and instead provided what it said were handwritten notes indicating she didnt want an abortion. The appointed lawyers werent allowed to meet with her. Four other immigrant minors in government shelters have gone to court after their requests to have an abortion were denied.SEC dropped inquiry a month after firm aided Kushner companyNEW YORK (AP) „ The Securities and Exchange Commission late last year dropped its inquiry into a “nancial company that a month earlier had given White House adviser Jared Kushners family real estate “rm a $180 million loan. Its impossible to say those events are connected, but their timing has once again raised potential con”ict-of-interest questions about Kushners family business and his role as an adviser to his father-in-law, President Donald Trump. Apollo Global Management said in its 2018 annual report that the SEC had halted its inquiry into how the “rm reported its “nancial results. The New York Times reported Wednesday that Apollos loan to the Kushner Cos. followed several meetings at the White House with Kushner. Apollo and the SEC did not immediately respond to calls for comment.Texas teen arrested with rifle, ammo near high schoolROWLETT, Texas (AP) „ A Dallas-area teenager is being held on $1 million bond after a police of“cer encountered him sitting in his car outside of a high school sporting event with a ri”e and 100 rounds of ammunition. Rowlett police arrested 17-year-old Diego Horta on Tuesday night on drug and weapons charges. Of“cer Cruz Hernandez, a spokesman for the department about 20 miles (32 kilometers) northeast of Dallas, says the of“cer approached the teen while patrolling near Rowlett High School and the citys community center as two sporting events were wrapping up. Hernandez says the of“cer saw the semi-automatic ri”e on the seat and took Horta into custody. Police also found drugs, an illegal club and about 100 rounds of ammunition in his car. Court records did not show attorney information for Horta.Twitter CEO asks for help fixing civility on TwitterTwitter CEO Jack Dorsey is asking for help improving the openness and civility of conversation on Twitter, saying the company failed to prevent misinformation, echo chambers and abuse of its global messaging service. In a series of tweets, Dorsey says Twitter needs to re-engineer the service to encourage more healthy debate and critical thinking. The company is now soliciting proposals for measuring the healthiness of conversation on the service in order to improve it. In January, Facebook CEO Mark Zuckerberg announced he would devote 2018 to “xing similar problems at Facebook. In a related development, YouTube says its effort to crack down on misinformation with more human moderators has hit some snags, acknowledging mistakes were made in deleting some channels in the wake of the Florida school shooting. HORTA

PAGE 39

SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSports Friday, March 2, 2018CHECKING INWhat happened to Vernon Hargreaves? Page 4NHL: LightningINDEX | Lottery 2 | NBA 2, 3 | NHL 2 | Colle g e Basketball 2 | NASCAR 3 | NFL 4 | Scoreboard 5 | Ma j or Lea g ue Baseball 4, 6 By JOE SMITHTampa Bay TimesHow did Vladislav Namestnikov find out he got traded from the Lightning to the Rangers at Mondays deadline? While on FaceTime with then teammate Slater Koekkoek. Koekkoek said he didnt have NHL Network at his Tampa place, so he and Namestnikov used the iPhone video chat to keep tabs on the latest rumors. We were both sitting on the edge of our seats wondering,Ž Koekkoek said. Then when we saw (Ryan McDonagh got acquired), it didnt come out what the trade was for a while. So we were both just looking at our phones and he ended up seeing it on TV before he got the phone call.Ž Namestnikov got traded from Tampa Bay (along with prospects Brett Howden, Libor Hajek and two draft picks) for McDonagh and forward J.T. Miller. Koekkoek was happy for Namestnikov, who scored a goal Wednesday in his Rangers debut. But with McDonaghs arrival, another left-shot defenseman, that will no doubt make it more difficult for Koekkoek to find the lineup. Koekkoek is expected to be a healthy scratch tonight against Dallas for the ninth time in the last 12 games. Were gearing up for a long playoff run,Ž Koekkoek said. Obviously when you see (that trade), it kind of hurts you a little bit that youve got to move down the depth chart. But all I can do is work hard and get ready for when I get an opportunity.Ž GM Steve Yzerman said he planned to carry nine defensemen for the time being; McDonagh (upper body) hopes to play by next Tuesday. With no roster limits after the deadline, Tampa Bay can keep all nine, with the likes of Koekkoek, Dotchin By BRYAN LEVINESports WriterPORT CHARLOTTE „ Yesterday we took a look at who might be the 12 pitchers who occupy the Tampa Bay Rays Opening Day roster. Now, lets try to narrow the list of position players down to the 13 who will break camp with the Rays. Just like with the pitchers, lets begin with the easy decision and work our way to the more difficult ones. Wilson Ramos will be the opening day catcher. C.J. Cron will likely start the season at first base, with Brad Miller (second base), DIRK SHADD | TIMES Tampa Bay Lightning defenseman Slater Koekkoek (29) celebrates a goal in a game against Pittsburgh earlier this season.McDonaghs impact on crowded blueline SEE LIGHTNING, 2MLB: Tampa Bay RaysSUN PHOTO BY TOM ONEILLAdeiny Hechavarria, shown here throwing during a workout at Charlotte Sports Park, is the Rays likely starter at shortstop.SUN PHOTO BY TOM ONEILLNew Rays first baseman C.J. Cron belts out a hit during Thursdays game against Baltimore at Charlotte Sports Park WHOS ON FIRST?Predicting Rays position players SEE RAYS, 6 By JOHN MARSHALL Associated PressWhen Arizona hastily called a news conference on Thursday afternoon, it appeared coach Sean Millers tenure in Tucson could be coming to an end. Instead, the coach vehemently denied a report claiming he discussed a six-figure payment to a recruit. Less than three hours later, the school president announced Miller will remain as the 19thranked Wildcats coach. We have no reason to believe Miller violated NCAA rules or the law,Ž university President Robert C. Robbins said after an Arizona Board of Regents meeting Thursday afternoon. We will continue to pursue every avenue of inquiry available to us during this active and federal investigation to fully understand the facts.Ž ESPN reported last Friday, using anonymous sources, that the FBI had Miller on a wiretap discussing a $100,000 payment to Wildcats freshman Deandre Ayton to attend the school. Miller made a statement to the media inside Arizonas McKale Center on Thursday, denying COLLEGE BASKETBALL: Arizona WildcatsAP PHOTOArizona NCAA college basketball coach Sean Miller speaks at a press conference in Tucson, Ariz., Thursday. Arizona decides to keep Miller as coach NFL: CombineSEE MILLER, 3By ARNIE STAPLETON Associated PressINDIANAPOLIS „ The only thing that Saquon Barkley has to prove at the NFL combine this week is that hes every bit as good as advertised. For a guy like Barkley who has worked so hard to develop his gifts, I mean, for him it ought to be a victory celebration. It really should,Ž NFL Network analyst Mike Mayock said. You got to come in and knock it down, Penn States Barkley is a do-it-all running backAP PHOTOPenn State running back Saquon Barkley speaks during a press conference at the NFL football scouting combine Thursday.SEE BARKLEY, 4 Associated PressMEXICO CITY „ Two of the European Tours hottest players brought their best golf to their first World Golf Championship. Louis Oosthuizen, a world-class player for the better part of a decade, drilled a long iron into 4 feet for eagle on the par-5 15th and had birdies on two of the short par 4s at Chapultepec Golf Club for a 7-under 64 in the Mexico Championship on Thursday. Right behind were two players unfamiliar to the world stage, though they sure didnt play like it. Shubhankar Sharma, the 21-year-old from India and the only two-time winner on the European Tour this season, holed an eagle chip after making the turn and finished with a wedge into 2 feet for birdie and a 65. I was very nervous in the morning, but very happy with the way I put it all together,Ž Sharma said. Chris Paisley of Oosthuizen leads as pair of newcomers shine GOLF: Mexico ChampionshipAP PHOTOIndias Shubhankar Sharma approaches the green on No. 1 during the first round of the Mexico Championship on Thursday at the Chapultepec Golf Club in Mexico City. SEE GOLF, 3

PAGE 40

Page 2 SP www.yoursun.com Friday, March 2, 2018 / The SunNBA: Lakers 131, Heat 113 and Andrej Sustr likely playing mostly when the team goes with seven defensemen. Injuries happen, so its not bad to have insurance. We like all nine,Ž Yzerman said. If the Lig htning put Koekkoek, Dotchin on waivers, you can bet there would be 30 other NHL teams loving to pick them up for free. Tampa Bay could still, in theory, trade a defenseman (though they wouldnt be available for the playoffs wherever they go). Your guess is as good as mine,Ž Koekkoek said. All I can do is come to the rink and work hard.ŽLIGHTNINGFrom Page 1 SPORTS ON TVFRIDAY, MARCH 2AUTO RACING 2 p.m. FS1 „ NASCAR, Monster Energy Cup Series, Pennzoil 400, practice, at Las Vegas 3 p.m. FS1 „ NASCAR, X“ nity Series, Boyd Gaming 300, practice, at Las Vegas 5 p.m. FS1 „ NASCAR, X“ nity Series, Boyd Gaming 300, “ nal practice, at Las Vegas 6 p.m. FS1 „ NASCAR, Camping World Truck Series, Stratosphere 200, qualifying, at Las Vegas 7 p.m. FS1 „ NASCAR, Monster Energy Cup Series, Pennzoil 400, qualifying, at Las Vegas 9 p.m. FS1 „ NASCAR, Camping World Truck Series, Stratosphere 200, at Las Vegas COLLEGE BASKETBALL Noon BTN „ Big Ten Tournament, “ rst quarter“ nal, Michigan St. vs. MarylandWisconsin winner, at New York 2:30 p.m. BTN „ Big Ten Tournament, second quarter“ nal, Nebraska vs. Michigan-Iowa winner, at New York 6 p.m. CBSSN „ E. Michigan at Toledo ESPNU „ Buffalo at Bowling Green 6:30 p.m. BTN „ Big Ten Tournament, third quarter“ nal, Ohio St. vs. Penn St.Northwestern winner, at New York 7 p.m. ESPN2 „ Texas-Arlington at Texas St. 8 p.m. CBSSN „ Rhode Island at Davidson ESPNU „ Ohio Valley Tournament, “ rst semi“ nal, Murray St. vs. Tennessee Tech-Jacksonville St. winner, at Evansville, Ind. 9 p.m. BTN „ Big Ten Tournament, fourth quarter“ nal, Purdue vs. Indiana-Rutgers winner, at New York ESPN2 „ Iowa St. at Oklahoma 10 p.m. ESPNU „ Ohio Valley Tournament, second semi“ nal, Belmont vs. Austin Peay-E. Illinois winner, at Evansville, Ind. GOLF 5:30 a.m. GOLF „ European PGA Tour, Tshwane Open, second round, at Waterkloof, South Africa (same-day tape) 7:30 a.m. GOLF „ European PGA Tour, Tshwane Open, second round, at Waterkloof, South Africa 2 p.m. GOLF „ PGA Tour, WGCMexico Championship, second round, at Mexico City 7 p.m. GOLF „ Champions Tour, Cologuard Classic, “ rst round, at Tucson, Ariz. (same-day tape) Midnight (Friday) GOLF „ LPGA Tour, HSBC Womens Championship, third round, at Singapore MLB BASEBALL 1 p.m. MLB „ Spring training, Boston vs. St. Louis, at Jupiter, Fla. NBA BASKETBALL 8 p.m. ESPN „ Toronto at Washington 10:30 p.m. ESPN „ Minnesota at Utah RUGBY 2:30 p.m. NBCSN „ English Premiership, Harlequins vs. Bath SWIMMING 7 p.m. NBCSN „ TYR Pro Swim Series, at Atlanta TRACK & FIELD 8:30 p.m. NBCSN „ IAAF World Indoor Championships, at Birmingham, England (same-day tape) SOCCER 2:20 p.m. FS2 „ Bundesliga, Borussia Monchengladbach vs. Werder Bremen WOMENS COLLEGE BASKETBALL 1 p.m. SEC „ SEC Tournament, third round, KentuckyAlabama winner vs. Mississippi St., at Nashville, Tenn. 3 p.m. SEC „ SEC Tournament, third round, ArkansasTexas A&M winner vs. LSU, at Nashville, Tenn. 7 p.m. SEC „ SEC Tournament, third round, Auburn-Tennessee vs. South Carolina, at Nashville, Tenn. 9 p.m. SEC „ SEC Tournament, third round, MississippiMissouri winner vs. Georgia, at Nashville, Tenn. Associated PressNASHVILLE, Tenn. „ Danni Williams scored 22 points with four 3-pointers, Chennedy Carter had 19 points, five rebounds and eight assists and No. 15 Texas A&M beat Arkansas 82-52 on Thursday in the second round of the Southeastern Conference Tournament. Carter scored seven of her teams first nine points, Texas A&M closed the first quarter on an 8-0 run and the Aggies held Arkansas to three second-quarter field goals en route to a 41-19 lead. The Aggies made their final 10 shots of the first quarter and their first two of the second. Khaalia Hillsman added 10 points and 13 rebounds for Texas A&M (23-8). Anriel Howard also grabbed 13 boards as the Aggies outrebounded Arkansas 63-32. Fifth-seeded Texas A&M faces 24th-ranked and No. 4 seed LSU on Friday.NO. 23 N.C. STATE 77, NORTH CAROLINA 64: Aislinn Konig scored 19 points with “ ve 3-pointers, Greensboro native Akela Maize had 12 points, nine rebounds and four blocks and No. 23 North Carolina State beat North Carolina 77-64 on Thursday to advance to the Atlantic Coast Conference Tournament quarter“ nals. Kiara Leslie and Chelsea Nelson each added 13 points for N.C. State (23-7), which has won six of its last seven. Leslie picked up her fourth foul midway through the third quarter but still played 31 minutes. N.C. State has won six of the last seven meetings in the series, including three wins this season. The “ fth-seeded Wolfpack will play 18th-ranked and No. 4 seed Duke on Friday. Paris Kea led 12th-seeded North Carolina (15-16) with four 3-pointers and 27 points. She scored 21 points on 4-of-5 shooting from distance in the “ rst half but her team trailed 43-37. Jamie Cherry had 15 points on 3-of-15 shooting and nine rebounds. NO. 25 MERCER 75, WESTERN CAROLINA 44: Kahlia Lawrence, the “ rst threetime Southern Conference player of the year, scored 23 points and No. 25 Mercer cruised to a 75-44 win over Western Carolina in a league tournament opener on Thursday that set the school record winning streak at 25. Keke Calloway added 18 points for the Bears (28-2), who are ranked for the “ rst time since 1980 when the team set a school record with 29 wins. Mercer, the No. 1 seed, plays “ fthseeded Samford in Fridays semi“ nals. The Bears have played and lost in the last two Southern Conference title games.WOMENS COLLEGE BASKETBALL: RoundupNo. 15 Texas A&M women beat Arkansas 82-52Associated PressNEW YORK „ With Michigans stars saddled with foul trouble, and the shots just not falling, the 15th-ranked Wolverines got a lift from their senior sixth man to survive their Big Ten Tournament opener. Duncan Robinson made Michigans only field goal in overtime, a go-ahead 3-pointer with 2:15 left, and the Wolverines overcame an assortment of issues to beat Iowa 77-71 on Thursday to move on to the quarterfinals. The fifth-seeded Wolverines (25-7) face fourth-seeded Nebraska on Friday at Madison Square Garden.No. 11 WICHITA STATE 75, UCF 71, OT: Shaquille Morris scored 19 points and Conner Frankamp added 16 as No. 11 Wichita State beat the University of Central Florida 75-71 in overtime on Thursday night. Landry Shamet scored 14 points and had six assists for the Shockers (24-5, 14-3 American Athletic Conference), who have won seven straight. A.J. Davis led UCF (1712, 8-9) with 31 points, including a desperation 3-pointer with.7 seconds left in regulation that sent the game into overtime. Michigan tops Iowa in Big Ten tournamentAssociated PressDALLAS „ Cory Conacher scored with 41 seconds left in overtime, and the Tampa Bay Lightning beat the Dallas Stars 5-4 on Thursday night. Conacher broke away from Dallas Jamie Benn and slid the puck between goalie Ben Bishops legs. It was the Lightnings fourth game in six nights that went past 60 minutes. Tampa Bays Anthony Cirelli had a goal and an assist in the three-goal second period of his NHL debut. The Lightning recalled the 20-year-old Cirelli from Syracuse of the AHL earlier Thursday as an emergency replacement for NHL scoring leader Nikita Kucherov.CAROLINA 4, PHILADELPHIA 1: Justin Williams scored two goals, Cam Ward stopped 21 shots and the Carolina Hurricanes snapped a six-game losing streak with a 4-1 win over the Philadelphia Flyers on Thursday night in Philadelphia. The Flyers had been the hottest team in hockey, winners of six straight overall and riding a 10-0-2 streak for their longest span without a regulation loss since 2003. They were even 4-0-1 against the Hurricanes in their last “ ve against them at home. BRUINS 8, PENGUINS 4: David Krejci had his fourth career hat trick, David Past rnak had two goals and an assist, and the Boston Bruins had their highest-scoring game since 2012 on Thursday night, beating the Pittsburgh Penguins 8-4. One night after the Boston Celtics posted a seasonhigh 134 points in the same building, the Bruins had their biggest offensive output of the year. Pittsburghs Ollie Matta scored just 35 into the game, but from there on it was mostly Bruins. Lightning edge Stars with 5-4 win in overtimeAssociated PressMIAMI „ Isaiah Thomas scored a season-high 29 points, Julius Randle added 25 and the Los Angeles Lakers continued their surge by topping the Miami Heat 131-113 on Thursday night. Brandon Ingram added 19, Kentavious Caldwell-Pope had 18 and Kyle Kuzma finished with 16 for the Lakers, who won in Miami for the first time since Feb. 10, 2008. The Lakers shot 59 percent and were 16 of 29 from 3-point range. It was the most points allowed by the Heat this season. Thomas, whose previous season best was 24, connected on 11 of 20 shots and 6 of 11 3-point tries. Randle had 21 points in the first half for the Lakers, who are 16-7 since an 11-27 start „ and at 27-34, have now passed last seasons win total. Dwyane Wade scored 25 points for Miami. Goran Dragic had 19, Justise Winslow scored 17 and Josh Richardson and Bam Adebayo each added 15 for the Heat. There were three big runs in the first half „ two of them by the Lakers, who took control quickly, then ceded it briefly before grabbing it again. A 12-0 spurt in the opening minutes put the Lakers up 20-7 before the game was 4 minutes old, but the Heat immediately answered with a 17-2 run of their own to go up 24-22. Miami ended the opening quarter leading 36-33. From there, it was all Lakers. Los Angeles scored 21 of the next 25 points to take a 54-40 lead, wound up taking a 73-62 lead into halftime and stretched the margin to 16 on a pair of free throws by Randle midway through the third. From there, the margin was never in doubt. The Lakers went up by 22 in the fourth, and the lead wasnt trimmed below 13 the rest of the way.Lakers shred Heat defenseAP PHOTOPhiladelphias Ivan Provorov, left, falls to the ice as he controls the puck in front of Carolinas Brock McGinn, center, and Elias Lindholm during the second period Thursday in Philadelphia. AP PHOTOMiami Heat center Bam Adebayo, right, looks for an open teammate as Los Angeles Lakers center Brook Lopez defends during Thursdays game in Miami. NHL: Roundup COLLEGE BASKETBALL: RoundupFlorida Lottery www.flalottery.comPICK 2Mar. 1N ..............................5-9 Mar. 1D ..............................2-8 Feb. 28N .............................3-3 Feb. 28D .............................2-4 Feb. 27N .............................2-8 Feb. 27D .............................0-1 D-Day, N-NightPICK 3Mar. 1N ..........................8-2-6 Mar. 1D ..........................1-7-0 Feb. 28N .........................4-0-5 Feb. 28D .........................5-3-4 Feb. 27N .........................0-8-0 Feb. 27D .........................9-2-7 D-Day, N-NightPICK 4Mar. 1N .......................7-8-9-5 Mar. 1D .......................8-0-1-0 Feb. 28N ......................6-8-9-1 Feb. 28D ......................9-6-8-4 Feb. 27N ......................8-9-4-1 Feb. 27D ......................0-9-0-4 D-Day, N-NightPICK 5Mar..1N ....................7-9-2-1-0 Mar. 1D ....................4-9-1-8-8 Feb. 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 D-Day, N-NightFANTASY 5Mar. 1 ................ 3-4-12-21-22 Feb. 28 .............1-12-14-20-32 Feb. 27 ................ 1-4-5-11-14 € € € PAYOFF FOR Mar. 1 0 5-digit winners ................$0 369 4-digit winners .. $555.00 10,381 3-digit winners $13.00CASH FOR LIFEMar. 1 ...................5-6-7-12-36 Cash Ball ............................. 2 Feb. 26 .......... 26-28-38-47-51 Cash Ball ............................. 1 € € € PAYOFF FOR Mar. 1 0 5-of-5 CB ..........$1,000/Day 0 5-of-5.............$1,000/Week 9 4-of-5 CB ...................$2,500 26 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. 28 0 5 of 5 + PB ......$293 Million 0 5 of 5 ...................$1 million 0 4 of 5 + PB ..............$50,000 20 4 of 5 ..........................$100 ESTIMATED JACKPOT $321 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

PAGE 41

The Sun / Friday, March 2, 2018 www.yoursun.com SP Page 3NBA: LeBrons impending free agencydenying the report and saying he looked forward to shifting his focus back to basketball. There was no such conversation,Ž Miller said. These statements have damaged me, my family, the university, Deandre Ayton and his incredible family.Ž Robbins said he and athletic director Dave Heeke decided to keep Miller on after having face-to-face discussions with the coach and going over investigations conducted by the school and federal authorities. Coach Miller is our coach,Ž Robbins said. He has a contract and well be moving forward.Ž In its report, ESPN said Miller was caught on the FBI wiretap discussing the payment for Ayton with Christian Dawkins, a runner for ex-NBA agent Andy Miller. Ayton and his family denied receiving any money from Dawkins and Miller issued a statement last Saturday saying he was confident he would be vindicated. He took it a step further on Thursday. I cannot remain silent on media reports that have impugned the reputation of me, the university and sullied the name of a tremendous young man, Deandre Ayton,Ž Miller said. Let me be very, very clear: I have never discussed with Christian Dawkins paying Deandre Ayton to attend the University of Arizona. In fact, I never spoke to or met Christian Dawkins until after Deandre publicly announced he was coming to our school. Any reporting to the contrary is inaccurate, false and defamatory. Im outraged by the media statements that have been made and the acceptance by many that these statements were true.Ž ESPN said its stands by its reporting on Miller and the FBI investigation. In his statement on Saturday, Miller said it was in the best interest of the program for him not to coach the team that night at Oregon. He also did not coach the team in practice three days this week, sparking speculation he would step down or be fired. Robbins said Miller did not coach against Oregon because the school did not know all the details and given the shock of the report. I have been completely open and transparent, and I look forward to coaching this team as we seek a Pac-12 regular-season championship this week,Ž Miller said. I now intend to turn my focus to basketball, our players and this team.ŽMILLERFrom Page 1 By TOM WITHERS Associated PressINDEPENDENCE, Ohio „ This LeBron James-to-Philly stuff is getting either silly „ or serious. Just days after three billboards, paid for by a Pennsylvania company, popped up in Ohio urging James to sign with the 76ers this summer as a free agent, the threetime NBA champion reportedly was spotted in the Philadelphia area over the All-Star break touring area high schools. Sixers TV game analyst Alaa Abdelnaby said he was told that James, who has three kids, looked at private schools in Philadelphia last month. Ive told this to a few other people, and I have no problem saying this,Ž Abdelnaby said on Philly Sports Talk. My brother lives in the Philadelphia area and he told me that LeBron, last week through a superintendent, was in the area checking out some private schools during the All-Star break.Ž At Thursdays shootaround before the Cavs hosted the Sixers, James was asked if he was in Philadelphia. Pennsylvania? Nah,Ž he said. What are you talking about? Over the All-Star break, I was on vacation and then went to Los Angeles.Ž Following the group interview session, James was still wondering why he was asked about being in Philadelphia a few weeks ago. Told that it was because of reports that he was spotted there, James grimaced. Thats disgusting,Ž he said. During the All-Star break, James took his family on a quick getaway to Mexico before playing in his 14th All-Star game. He was named MVP for the third time as a team of players he picked beat a team captained by Golden States Stephen Curry. The 33-year-old James said this week that he was flattered Sixers fans are covet him. He can opt out of his contract this summer „ he has a $35.6 option „ with Cleveland and become a free agent. You can say its a distraction, its not,Ž he said. It is actually very flattering that Im sitting here at 33 and in my 15th year and teams or guys „ I dont want to say teams because that becomes tampering. But people in their respective city want me to play for them. Thats cool I think. Thats dope.Ž The NBA prohibits teams from recruiting potential players. But theres nothing to impede fans from wooing James, and that will likely intensify as the offseason nears. With a young roster featuring center Joel Embiid and do-it-all forward Ben Simmons, Philadelphia could be an attractive landing spot for James, who famously left Cleveland in 2010 and signed with the Miami Heat. James already has a bond with Simmons, who is represented by Rich Paul, one of James closest friends and business partners.LeBron swats talk of Philadelphia visit AP PHOTOCleveland Cavaliers LeBron James is shown during a game against the Philadelphia 76ers, at the Wells Fargo Center in Philadelphia. This LeBron James-to-Philly stuff is getting either silly „ or serious. Just days after three billboards, paid for by a Pennsylvania company, popped up in Ohio urging James to sign with the 76ers this summer as a free agent, the three-time NBA champion reportedly was spotted in the Philadelphia area over the All-Star break touring area high schoolsEngland, who followed his v ictory in the South African Open with a pair of top 5s against strong fields in the Middle East, had his name atop the leaderboard for most of the warm afternoon until he came up short of the 16th and made his lone bogey in a round of 65. After the win in SA, I didnt want to just be happy with winning. I wanted to kind of press on and thats what I did,Ž Paisley said. Im taking that attitude into the rounds, as well. If you get defensive or you back off at all against players like youve got this week, then youve got no chance of winning.Ž Sharma won his first European Tour event late last year at the Joburg Open, also played at altitude, and then last month he closed with a 62 to win the Malaysian Open. He was in Oman and Qatar before coming over to Mexico, and fatigue was hardly an issue, even walking the hilly course at nearly 7,800 feet above sea level. Im actually relaxed now. I just wanted the first round to get out of the way,Ž Sharma said. Youre always very happy when you start with such a low round, especially for me. This is such a big event. I would say this is taking some pressure off me, playing well on this course.Ž Xander Schauffele also was at 65, while Rafael Cabrera Bello and Kiradech Aphibarnrat were at 66. This World Golf Championship lived up to its name for at least one day. The top six on the leaderboard came from South Africa, England, India, Spain and Thailand. The lone American, Schauffele, has a German father with French heritage and a mother who was born in Taiwan and raised in Japan. Defending champion Dustin Johnson opened with a 69, the kind of round that showed that a slightly softer Chapultepec allowed for low scoring, but there were big mistakes equally available. Johnson found that out on No. 14, his fifth hole of the round. From a cluster of trees, Johnson hit one of them and knew he was in trouble when he could hear the ball go through bushes on the other side of the boundary fence. Johnson had another shot disappear under a tower. He made six birdies for the round. I had some really good holes, I had some really bad holes,Ž Johnson said. I felt like I was just struggling all day. But I did putt pretty well. When I did have good looks, I made them, which definitely kept my score at least respectable. The way I hit it, I probably should not have shot 2 under.ŽLPGA TOUR: Jennifer Song shot an opening 7-under 65 to take a two-stroke lead at the Womens World Championship on Thursday. The 28-year-old American reeled off seven birdies at the Sentosa Golf Club in a round that was interrupted for two hours by lightning. Michelle Wie and Ji EunHee (both 67) were tied for second while another nine players “ nished a further stroke back at 4 under. Top-ranked Shanshan Feng (70) bogeyed the last hole, while No. 2 Lexi Thompson (75) struggled in making “ ve bogeys. Still chasing her “ rst LPGA win eight years after turning professional, Song took the outright lead when she made “ ve birdies in an eight-hole stretch. EUROPEAN TOUR: Louis de Jagers strong “ nish gave him a one-shot lead after the “ rst round of the Tshwane Open in South Africa on Thursday. De Jager birdied three of his last four holes for a 7-under 64 to move just ahead of fellow South African Thomas Aiken, Julian Suri of the United States, and Felipe Aguilar of Chile. De Jager hasnt won a European Tour event but his best result came at this event in 2013, when he tied for third.GOLFFrom Page 1 Stewart-Hass adjustment to Ford to be tested at next stopBy JENNA FRYERAssociated PressCHARLOTTE, N.C. „ Kevin Harvick has a victory, Aric Almirola should have won the Daytona 500 and Clint Bowyer is runn ing well again „ signs that Stewart-Haas Racing finally may have adjusted to its switch to Ford. SHR would admit that last year was an off year, its first driving the Fusion after an exclusive Chevrolet partnership. But the team seemed far closer to its expected pace in the Daytona 500, where 2017 winner Kurt Busch and Almirola had chances to win in the closing laps. Harvick had a dominating victory last week at Atlanta while Bowyer finished third, Busch seventh and Almirola 13th. Next up is Sundays race at Las Vegas Motor Speedway, and Bowyer was the highestfinishing SHR driver there last year at 10th. The team has looked strong „ and closer to equal across the board with the additions of Almirola and Bowyer in p lace of Danica Patrick and team co-owner Tony Stewart „ through two races. But no one is breathing easy just yet. Its a moving target, right?Ž SHR competition director Greg Zipadelli said. Absolutely, were in a little bit better place. These guys have had a year to work with the (Ford) and understand it and make some little adjustments.Ž As SHR and the Ford soars into Las Vegas, the race has become a strong barometer for Chevrolet and its new Camaro. Camaro drivers Austin Dillon and Bubba Wallace finished 1-2 in the Daytona 500, on top of Alex Bowmans pole in the debut for the Camaro. Chevy can ride on those victories for months „ unless, of course, the Camaro has some catching up to do with the competition. Kyle Larson and Chase Elliott were the highestfinishing Chevy drivers at Atlanta in ninth and 10th, and there were only six Camaros in the top 20. Remember, Chevy had 17 of the 36 entries at Atlanta, so by default the manufacturer should pull in a decent average finish. Chevy was longpressed to make this years move to the Camaro, and Las Vegas will be a good indicator of where the car still needs some work. Also at Las Vegas ...Johnson slumpsJohnson took to Twitter after the horrific start to h is season to express his mindset. The seven-time series champion posted that F.E.A.R. has two meanings.Ž His choices are to Forget Everything And RunŽ or Face Everything And Rise.Ž What does he plan? Im ready to rise,Ž Johnson, ordinarily laid back, said in a dramatic post. Johnson wrecked in all three of his races at Daytona and was 27th at Atlanta. Hes also 35th in the point standings, territory Johnson is not supposed to be near. But Johnson is a four-time winner at Las Vegas, so Sunday is a chance for him to snap this slump. However, if his struggles go hand in hand with anything related to switching to the Camaro, there could be bigger issues to address. The retirement of Jeff Gordon and Dale Earnhardt Jr. cost Chevrolet two veterans who can offer specific feedback about the car. When SHR moved to Ford, Chevrolet lost Harvick, Busch and Stewart. Will good fortune continue?AP PHOTOKevin Harvick celebrates after winning the NASCAR Cup Series race Sunday at Atlanta Motor Speedway in Hampton, Ga. The Cup Series shifts to Las Vegas this week. NASCAR: A look ahead

PAGE 42

Page 4 SP www.yoursun.com Friday, March 2, 2018 / The SunNFL: BucsBy RICK STROUDTampa Bay TimesThe Bucs needs on defense extend to the secondary, but before they consider using their first-round pick on a cornerback, lets check in on Vernon Hargreaves. Two years ago, the Bucs took Hargreaves No. 11 overall, thinking he would be a ball hawk. He had only one INT as a rookie but played better the second half of the 2016 season. Last year, he struggled early in the season and was moved inside to the slot before suffering a hamstring injury that landed him on injured reserve. The Bucs need Hargreaves to bounce back in a big way. Ryan Smith struggled at cornerback and Brent Grimes will become a free agent March 14. The Bucs want him back, but he turns 35 in July, and retirement is an option. The Bucs are talking to Grimes, whose 20 INTs in the past five seasons ties Richard Sherman for the most in the NFL during that period. Brent really has enjoyed his time in Tampa so far, and we really like Brent and value Brent,Ž general manager Jason Licht said. We would like to have Brent back.Ž The key will be a bounc e-back season for Hargreaves. Some players need more time than others to develop and some never get it. This year will say a lot about the former Gators star. We were very happy with Vernon in his rookie year,Ž Licht said. We thought he was trending up. Last y ear, he had a couple of setbacks. He would be the first to tell you that. By no means are we giving up on Vernon. He has a lot of talent. I thought at the end of the season before he got hurt and put on IR with his hamstring that he was showing glimpses of what he was his rookie year. Vernon fits that to us „ he fits the definition of the guy that can do both. He actually enjoys playing inside just as much as outside. Its not a situation where hes telling us where he wants to play. Hell do anything. I had a lot of positive conversations with Vernon at the end of the year, and Im excited where his mind is right now. I think hes going to have a pretty good year this year.Ž One player to watch with the Bucs No. 7 overall pick is Alabama defensive back Minkah Fitzpatrick. Some see him as a safety, but others believe he could handle playing outside. His versatility is an asset. We always look for versatility at every position where thats an asset,Ž Licht said. The corners that can play both inside and outside, they come in handy, especially if they can play them both well. Those are players that every team values high. Some guys are really good outside but cant play inside. Some guys are really good inside but cant play outside. Some guys are a blend of both, and those guys have their value in this league.Ž one drill after another. Hes going to walk out of there four days later and everyones going to go: Wow, hes just as good or better than we thought he was.Ž Then, there would be no doubt that a running back will go in the top five picks of the draft for the third consecutive year, joining Ezekiel Elliott in 2016 and Leonard Fournette in 2017. The Penn State star might even be the first running back selected in the top two picks since Reggie Bush in 2006 or even the first to go No. 1 overall since another Nittany Lion, Ki-Jana Carter, in 1995. Im just focused on coming out here and trying to dominate this combine,Ž Barkley said. Everyone expects him to do just that. General managers and coaches know all about the 5-foot-11, 233-pound back with a magnificent medley of jaw-dropping quickness and excellent acceleration, speed, balance, vision and power to go with an off-the-charts work ethic who helped Penn State dismantle Washingtons vaunted defense in the Fiesta Bowl. Mayock said Barkley will dazzle teams even when hes not on his feet. When he goes into meetings at night,Ž Mayock said, hes going to blow people away.Ž Barkley, who grew up boxing like his father and great uncle but was always drawn more to the gridiron than the ring, quickly rose to national prominence as one of the countrys most dynamic players as a true freshman at Penn State in 2015. He flashed a frenetic running style to compile a lengthy highlight reel full of hurdles, spin moves and jukes on his way to a program-best 43 rushing touchdowns in three years. Mayock said Barkley is at least equal to the last four top-10 running backs „ Fournette, Elliott, Todd Gurley and Christian McCaffrey „ all of whom made their teams significantly better as rookies. I could make the case that this kid Barkley is the best of those guys, best of all five of them,Ž Mayock said. Hes clean off the field. And hell be great in your locker room. I would be absolutely stunned if this kid doesnt go in the Top 5.ŽBARKLEYFrom Page 1 [TIMES FILES (2017)]Vernon Hargreaves stretches before a preseason game between the Bucs and Washington Redskins in Tampa in August.What happened to Vernon Hargreaves? By MICHAEL MAROT Associated PressINDIANAPOLIS „ John Dorsey might make a deal for the top pick in this years NFL draft „ if the price is the right. At the leagues scouting combine on Thursday, the Cleveland Browns general manager took his sales pitch public. There are a lot of things we can do at No. 1 and not just get a quarterback,Ž Dorsey said. If someone wants to come up and make a trade, Id make a trade, too. Just give me a call and see whats up.Ž Clevelands constant quest to find the right quarterback has become perhaps the mostwatched show in the league. Theyve used 28 different starters since 1999, and its unclear if theyll cast aside yet another youngster, DeShone Kizer, after he led the league in interceptions and went 0-15 as the starter. Dorsey has the advantage of having watched Kizer perform in the final four games of 2017. What I really liked was how much he improved from week to week,Ž Dorsey said. I think Ive told you that a young quarterback usually makes exponential growth from Year 1 to Year 2.Ž Back home, anxious fans are still clamoring to find that elusive franchise quarterback. Theyre frustrated after watching Cleveland whiff on Johnny Manziel in 2015, trade the No. 2 pick to Philadelphia in 2016 that allowed the Eagles to choose Carson Wentz and pass last year on Deshaun Watson. Instead, they took Kizer in the second round. And with a deep quarterback class and two of the top four picks in April, some think this could finally be the time. Dorsey might not see it the same way. After acknowledging the Browns interviewed an unnamed quarterback on Wednesday night and intend to meet all of the big names before the bulk of the combine work wraps up Sunday, he dropped no hints about what the Browns might do with either pick. Instead, hes looking for long-term solutions. Coach Hue Jackson, who is 1-31 over the last two seasons, certainly isnt advocating for more change. I would hope not,Ž Jackson said when asked Wednesday if he intends to start a rookie QB. Theres going to be other opportunities as we all know. Weve just got to see how it all fits as we move forward.Ž Finding a veteran quarterback in free agency, such as AJ McCarron, remains a possibility, too. But if a quarterbackneedy team is willing to make a quality offer, Dorsey could spend all of those precious picks on putting a better supporting cast around Kizer. Dorsey also didnt provide an update on the status of longtime left tackle Joe Thomas. After playing more than 10,000 consecutive snaps, Thomas ended the season on injured reserve with a torn left triceps and has been pondering retirement. I have greatly admired Joe from his time at Wisconsin through his time with the Browns,Ž Dorsey said. I think he deserves a little respect and when it comes time to make the proper decision, Im sure hell make it.ŽNFL: BrownsBrowns GM Dorsey willing to take calls about No. 1 pick By JOHN WAWROW Associated PressBUFFALO, N.Y. „ Buffalo Bills Hall of Fame quarterback Jim Kelly has once again been diagnosed with oral cancer. Kelly released a statement Thursday through his publicist saying he is shocked and deeply saddenedŽ by the news, and vows to o nce again fight to overcome the disease. He did not go into specifics on the diagnoses except to say the cancer was discovered following a test. As our family has faced many trials and triumphs throughout the years, you have blessed us with your prayers. We are asking for those prayers once again,Ž Kelly said. With all of you by my side, we will fight and win this battle together.Ž Kelly then closed his statement by saying: Staying Kelly Tough and trusting God will carry us through this difficult time.Ž The diagnosis comes a few weeks after Kelly celebrated his 58th birthday. Kelly had been cancer-free since September 2014 but had been required to undergo routine followup testing. He was first diagnosed with squamous cell carcinoma, which led to him having surgery to have a portion of his upper jaw removed in June 2013. Follow-up tests nine months later showed the cancer spread to his sinus, which led to radiation and chemotherapy treatments. Kelly lost 70 pounds while being treated. The effects of the cancer and treatments led to Kelly having trouble speaking. He could also no longer produce saliva and had lost the sense of taste.NFL: Jim Kelly AP PHOTO Buffalo Bills Hall of Fame quarterback Jim Kelly is seen before before a game in Orchard Park, N.Y. Kelly has once again been diagnosed with oral cancer. Kelly says tests show return of oral cancer AP PHOTOCleveland Browns general manager John Dorsey speaks during a press conference at the NFL scouting combine in Indianapolis, Thursday.By FRED GOODALLAssociated PressBRADENTON „ If a major le ague team calls with a job offer, Luke Scott intends to be ready. So do Neil Walker, Nolan Reimold and Travis Snider, also among more than two dozen free agents working out at the IMG Academy. Scott looks around Camp JoblessŽ „ as some have dubbed the Major League Baseball Players Association-run spring training workouts for the unemployed „ and sees players he thinks should be on big league rosters. When the 39-yearold, who hasnt played in the majors since 2013, looks in the mirror, Scott says the guy staring back at him has still got it, too. Its not going to be easy, but I dont expect things to be easy,Ž said Scott, a .258 hitter over nine seasons with Houston, Baltimore and Tampa Bay. Im thankful for this opportunity to have this camp here. I think its a great idea,Ž he added. Well see what happens, if someone will give me an opportunity.Ž Walker, Reimold and Snider are appreciative of the free agent camp, too. Former Astros manager Bo Porter has been leading the workouts for two weeks. Walker is among the latest additions, arriving late Monday. He earned $17.2 million last season, while batting .265 with 14 homers and 49 RBIs in 111 games.At 39, free agent Luke Scott still eyes baseball comebackAP PHOTOLuke Scott stretches before taking his turn in the batting cage Thursday in Bradenton. MLB: Free agency

PAGE 43

The Sun / Friday, March 2, 2018 www.yoursun.com SP Page 5 SCOREBOARD 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 26 .581 „ Miami 32 30 .516 4 Charlotte 28 34 .452 8 Atlanta 19 43 .306 17 Orlando 18 43 .295 17 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 48 13 .787 „ San Antonio 36 26 .581 12 New Orleans 35 26 .574 13 Dallas 19 43 .306 29 Memphis 18 42 .300 29 Northwest Division W L PCT. GB Minnesota 38 26 .594 „ Portland 35 26 .574 1 Oklahoma City 36 27 .571 1 Denver 33 28 .541 3 Utah 31 30 .508 5 Paci“ c Division W L PCT. GBGolden State 48 14 .774 „ L.A. Clippers 32 28 .533 15 L.A. Lakers 27 34 .443 20 Phoenix 19 44 .302 29 Sacramento 18 43 .295 29Wednesdays GamesDetroit 110, Milwaukee 87 Toronto 117, Orlando 104 Atlanta 107, Indiana 102 Boston 134, Charlotte 106 Golden State 109, Washington 101 Phoenix 110, Memphis 102 New Orleans 121, San Antonio 116 Oklahoma City 111, Dallas 110, OT Houston 105, L.A. Clippers 92Thursdays GamesL.A. Lakers 131, Miami 113 Philadelphia at Cleveland, late Brooklyn at Sacramento, late Minnesota at Portland, lateToday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.Saturdays GamesMemphis at Orlando, 7 p.m. Denver at Cleveland, 7:30 p.m. Detroit at Miami, 7:30 p.m. Boston at Houston, 8:30 p.m. L.A. Lakers at San Antonio, 9 p.m. Oklahoma City at Portland, 10 p.m. Utah at Sacramento, 10 p.m.LAKERS 131, HEAT 113L.A. LAKERS (131) Ingram 8-14 2-2 19, Randle 8-13 9-9 25, Lopez 4-6 0-0 10, Ball 3-5 0-1 8, Caldwell-Pope 6-8 4-6 18, Kuzma 6-10 1-2 16, Zubac 1-3 4-4 6, Bryant 0-0 0-0 0, Thomas 11-20 1-2 29, Ennis 0-0 0-0 0, Payton II 0-0 0-0 0. Totals 47-79 21-26 131. MIAMI (113) Winslow 8-12 0-2 19, Olynyk 0-5 0-0 0, Whiteside 1-4 4-4 6, Dragic 8-19 3-4 19, Richardson 6-17 0-0 15, Babbitt 0-1 0-0 0, J.Johnson 3-5 0-0 6, Adebayo 5-6 3-4 13, Mickey 0-0 0-0 0, McGruder 4-8 0-0 10, Wade 11-18 2-2 25. Totals 46-95 12-16 113.L.A. LAKERS 33 40 31 27 „ 131 MIAMI 36 26 32 19 „ 1133-Point Goals„L.A. Lakers 16-29 (Thomas 6-11, Kuzma 3-4, Caldwell-Pope 2-3, Ball 2-3, Lopez 2-4, Ingram 1-3, Randle 0-1), Miami 9-31 (Winslow 3-4, Richardson 3-9, McGruder 2-4, Wade 1-3, Babbitt 0-1, J.Johnson 0-2, Olynyk 0-3, Dragic 0-5). Fouled Out„None. Rebounds„L.A. Lakers 36 (Randle, Ball, Kuzma 6), Miami 40 (Adebayo 10). Assists„L.A. Lakers 29 (Ball 7), Miami 22 (Dragic 7). Total Fouls„L.A. Lakers 17, Miami 21. Technicals„Winslow. A„19,600 (19,600).INDIVIDUAL STATISTICSThrough Feb. 28: SCORING G FG FT PTS. AVG. Harden, HOU 54 499 471 1688 31.3 Davis, NOR 55 566 374 1547 28.1 Antetokounmpo, MIL 57 572 380 1553 27.2 James, CLE 60 616 265 1600 26.7 Curry, GOL 47 398 258 1253 26.7 Lillard, POR 54 462 334 1422 26.3 Durant, GOL 54 496 274 1405 26.0 Cousins, NOR 48 406 294 1210 25.2 Booker, PHX 48 399 270 1197 24.9 Westbrook, OKC 61 565 313 1519 24.9 Irving, BOS 57 516 226 1418 24.9 Oladipo, IND 55 484 232 1325 24.1 Embiid, PHL 48 405 286 1148 23.9 DeRozan, TOR 60 499 359 1425 23.8 Beal, WAS 62 532 237 1452 23.4 Williams, LAC 59 440 328 1368 23.2 Walker, CHA 60 462 280 1383 23.0 Porzingis, NYK 48 390 218 1088 22.7 Aldridge, SAN 57 504 249 1282 22.5 George, OKC 60 451 244 1341 22.4 FG PERCENTAGE FG FGA PCT. Capela, HOU 341 519 .657 Jordan, LAC 260 399 .652 Adams, OKC 345 544 .634 Kanter, NYK 350 582 .601 Collins, ATL 232 399 .581 Gibson, MIN 339 584 .580 Valanciunas, TOR 263 465 .566 Randle, LAL 349 622 .561 Whiteside, MIA 250 453 .552 Howard, CHA 374 679 .551 REBOUNDS G OFF DEF TOT AVG. Drummond, DET 59 304 626 930 15.8 Jordan, LAC 55 229 590 819 14.9 Cousins, NOR 48 105 512 617 12.9 Howard, CHA 62 204 565 769 12.4 Towns, MIN 64 188 596 784 12.2 Embiid, PHL 48 107 427 534 11.1 Davis, NOR 55 146 465 611 11.1 Capela, HOU 55 182 426 608 11.1 Kanter, NYK 58 209 409 618 10.7 Jokic, DEN 54 149 422 571 10.6 ODDSPREGAME.COM LINENATIONAL BASKETBALL ASSOCIATIONTodayFAVORITE LINE O/U UNDERDOG Dallas 1 213 at Chicago Detroit 2 213 at Orlando at Philadelphia 3 216 Charlotte Golden State 12 227 at Atlanta at Memphis Off Off Denver Toronto 3 216 at Washington at Milwaukee Off Off Indiana at Phoenix Off Off Oklahoma City at Utah 6 210 Minnesota at L.A. Clippers 9 226 New YorkCOLLEGE BASKETBALL TodayFAVORITE OPEN UNDERDOG Buffalo 7 at Bowling Green at Toledo 5 E. Michigan at Akron 1 Kent St. Columbia 2 at Dartmouth at Harvard 10 Cornell Princeton 2 at Brown Pennsylvania 1 at Yale at Cent. Michigan 3 W. Michigan at Miami Ohio 4 Ohio Texas-Arlington 3 at Texas St. Ball St. 4 at N. Illinois at Davidson 2 Rhode Island at Oklahoma 10 Iowa St. Michigan St. Off Wisconsin Drake Pk Bradley Indiana St. 1 Illinois St. Cleveland St 1 Youngstown St. Green Bay 4 Detroit Loyola Marymnt 2 Portland Santa Clara Off PepperdineNATIONAL HOCKEY LEAGUE TodayFAVORITE LINE UNDERDOG LINE at N.Y. Islanders -140 Montreal +130 at Florida -210 Buffalo +190 at Carolina -125 New Jersey +115 at Winnipeg -210 Detroit +190 at Calgary Off N.Y. Rangers Off at Colorado Off Minnesota Off at Vegas -260 Ottawa +230 at Vancouver Off Nashville Off at Anaheim Off Columbus Off Updated odds available at Pregame.comTRANSACTIONSBASEBALLAtlantic LeagueLONG ISLAND DUCKS „ Sign OF Daniel Fields.Frontier LeagueLAKE ERIE CRUSHERS „ Signed RHP Payton Lobdell to a contract extension. NORMAL CORNBELTERS „ Signed C Cody Erickson. SCHAUMBURG BOOMERS „ Signed UTL Lucas Owens. Released RHP Brandon Quintero. WASHINGTON WILD THINGS „ Signed C Babe Thomas.BASKETBALLNational Basketball AssociationCHICAGO BULLS „ Signed F Jarell Eddie to a 10-day contract. CLEVELAND CAVALIERS „ Suspended G J.R. Smith one game for detrimental conduct.FOOTBALLCanadian Football LeagueEDMONTON ESKIMOS „ Announced the retirement of OL DAnthony Batiste.HOCKEYNational Hockey LeagueARIZONA C OYOTES „ Recalled F Laurent Dauphin from Tucson (AHL). COLORADO AVALANCHE „ Reassigned D David Warsofsky to San Antonio (AHL). NEW JERSEY DEVILS „ Assigned G Eddie Lack to Binghamton (AHL). Activated G Cory Schneider off injured reserve. TAMPA BAY LIGHTNING „ Signed F Alex BarreBoulet to a three-year entry level contract. Recalled F Anthony Cirelli from Syracuse (AHL).American Hockey LeagueAHL „ Suspended San Diego D Korbinian Holzer one game for an illegal check to the head of an opponent in a Feb. 27 game against San Antonio. HARTFORD WOLF PACK „ Signed G Charles Williams to a professional tryout agreement.ECHLREADING ROYALS „ Signed D Kyle Chatham. WORCESTER RAILERS „ Acquired G William King from the Brampton.SOCCERMajor League SoccerMINNESOTA UNITED „ Promoted Stacey Hardin to athletic trainer. PORTLAND TIMBERS „ Waived D Chance Myers.COLLEGESMUHLENBERG „ Announced Corey Goff executive director of athletics and recreation will leave at the end of the 2017-18 school year. NEW JERSEY CITY „ Announced the retirement of director of athletics Alice De Fazio. Named Ken Heaton interim director of athletics. NORTH CAROLINA „ Named Henry Baker an assistant football coach. STOCKTON „ Announced the retirement of womens basketball coach Joe Fussner, effective June 30. TUSCULUM „ Announced the resignation of mens and womens golf coach Adam Buie. Announced director of athletic marketing and promotions Nick Forsberg, will serve as interim golf coach for the remainder of the spring season.COLLEGE BASKETBALLMENS BASKETBALL THE AP TOP 25 RESULTS/SCHEDULEWednesdays GamesNo. 3 Xavier 84, Providence 74 No. 4 Villanova 69, Seton Hall 68, OT No. 18 Clemson 76, Florida State 63 No. 21 Nevada 101, UNLV 75 No. 23 Kentucky 96, Mississippi 78 No. 25 Houston 69, SMU 56Thursdays GamesNo. 1 Virginia 67, Louisville 66 No. 10 Cincinnati at Tulane, late No. 11 Wichita State 75, UCF 71 No. 15 Michigan 77, Iowa 71, OT No. 19 Arizona vs. Stanford, late No. 24 Middle Tennessee 82, W. Kentucky 64Todays GamesNo. 2 Michigan State vs. Wisconsin at Madison Square Garden, noon No. 8 Purdue in Big Ten quarter“ nals at Madison Square Garden, 8:55 p.m. No. 13 Ohio State vs. Penn State at Madison Square Garden, 6:30 p.m. No. 17 Rhode Island at Davidson, 8 p.m.CONFERENCE TOURNAMENTSAll times EasternATLANTIC SUN CONFERENCE At Higher-Seeded Schools Semi“ nals ThursdayFlorida Gulf Coast 95, North Florida 72 Lipscomb 77, Jacksonville 62Championship SundayFlorida Gulf Coast vs. Lipscomb, 3 p.m.BIG SOUTH CONFERENCE At Kimmel Arena, Asheville, N.C. Quarter“ nals ThursdayRadford 59, Longwood 53 Winthrop 72, Gardner-Webb 68 UNC Asheville 71, Charleston Southern 66 Campbell vs. Liberty, lateSemi“ nals TodayRadford vs. Winthrop, 6 p.m. UNC Asheville vs. Campbell-Liberty winner, 8:30 p.m.BIG TEN CONFERENCE At Madison Square Garden, New York First Round WednesdayIowa 96, Illinois 87 Rutgers 65, Minnesota 54Second Round ThursdayWisconsin 59, Maryland 54 Michigan 77, Iowa 71, OT Penn State 67, Northwestern 57 Indiana vs. Rutgers, lateQuarter“ nals TodayMichigan State vs. Wisconsin, noon Nebraska vs. Michigan, 2:25 p.m. Ohio State vs. Penn State, 6:30 p.m. Purdue vs. Indiana-Rutgers winner, 8:55 p.m.Semi“ nals Saturday, March 3Michigan State-Wisconsin winner vs. NebraskaMichigan winner, 2 p.m. Ohio State-Penn State winner vs. Purdue„ Indiana-Rutgers winner, 4:30 p.m.HORIZON LEAGUE At Little Caesars Arena, Detroit First Round TodayGreen Bay vs. Detroit, 5:30 p.m. Cleveland State vs. Youngstown State, 8 p.m.Second Round SaturdayWright State vs. Green Bay-Detroit winner, 5:30 p.m. Northern Kentucky vs. Cleveland StateYoungstown State winner, 8 p.m.METRO ATLANTIC ATHLETIC CONFERENCE At The Times Union Center, Albany, N.Y. First Round ThursdaySaint Peters 60, Monmouth 58 Quinnipiac 67, Siena 58 Fair“ eld vs. Marist, lateQuarter“ nals TodayRider vs. Saint Peters, 7 p.m. Canisius vs. Quinnipiac, 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 ThursdayNorthern Iowa 60, Evansville 50 Missouri State vs. Valparaiso, lateQuarter“ nals TodayLoyola of Chicago vs. Northern Illinois, 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 73, Eastern Illinois 71Second Round ThursdayJacksonville State 73, Tennessee Tech 70 Austin Peay vs. Tennessee State, lateSemi“ nals TodayMurray State vs. Jacksonville State, 8 p.m. Belmont vs. Austin Peay„Tennessee State winner, 10:30 p.m.PATRIOT LEAGUE At Higher-Seeded Schools Quarter“ nals ThursdayBucknell 81, Loyola (Md.) 78 Colgate 76, Lafayette 54 Holy Cross 81, Navy 65 Boston University 88, Lehigh 82Semi“ nals SundayBucknell vs. Boston University, noon or 2:30 p.m. Colgate vs. Holy Cross, noon or 2:30 p.m.SOUTHERN CONFERENCE At U.S. Cellular Center, Asheville, N.C. First Round TodayThe Citadel vs. VMI, 5 p.m. Samford vs. Chattanooga, 7:30 p.m.WEST COAST CONFERENCE At Orleans Arena, Las Vegas First Round TodayLoyola Marymount vs. Portland, 9 p.m. Santa Clara vs. Pepperdine, 11:30 p.m.THURSDAYS RESULTSEASTBoston U. 88, Lehigh 82 Bucknell 83, Loyola (Md.) 78 Colgate 76, Lafayette 54 Delaware St. 87, Morgan St. 80 Holy Cross 81, Navy 65 Penn St. 65, Northwestern 57 Quinnipiac 67, Siena 58 St. Peters 60, Monmouth (NJ) 58 Marist vs. Fair“ eld at Albany, N.Y., lateSOUTHFIU 89, Charlotte 83 Florida Gulf Coast 95, North Florida 72 Georgia Southern 81, South Alabama 74 Hampton 74, Norfolk St. 71 Howard 78, Coppin St. 71 Jacksonville St. 73, Tennessee Tech 70 Lipscomb 77, Jacksonville 62 Louisiana-Monroe 48, UALR 44 Middle Tennessee 82, W. Kentucky 64 Old Dominion 69, FAU 64 Radford 59, Longwood 53 Troy 83, Georgia St. 70 Tulsa 72, East Carolina 58 UNC-Asheville 71, Charleston Southern 66 Wichita St. 75, UCF 71, OT Winthrop 72, Gardner-Webb 68 Wisconsin 59, Maryland 54 NC A&T at NC Central, late FIU at Charlotte, late Savannah St. at SC State, late Prairie View at Alcorn St., late Virginia at Louisville, late UALR at Louisiana-Monroe, late Jacksonville at Lipscomb, late W. Kentucky at Middle Tennessee, late Marshall at UAB, late Bethune-Cookman at Florida A&M, late NC State at Georgia Tech, late Arkansas St. at Louisiana-Lafayette, late Jackson St. at Alabama St., late Grambling St. at Alabama A&M, late Texas Southern at Southern U., late South Florida at Memphis, late Cincinnati at Tulane, late Liberty vs. Campbell at Asheville, N.C., lateMIDWESTMichigan 77, Iowa 71, OT N. Iowa 60, Evansville 50 Valparaiso vs. Missouri St., lateSOUTHWESTUTSA at North Texas, late UTEP at Rice, late MVSU at Ark.-Pine Bluff, lateFAR WESTWeber St. at Montana, late California at Arizona St., late Oregon at Washington St., late S. Utah at E. Washington, late Idaho St. at Montana St., late Hawaii at UC Davis, late Stanford at Arizona, late Cal Poly at UC Riverside, late N. Arizona at Idaho, late North Dakota at Sacramento St., late Oregon St. at Washington, late N. Colorado at Portland St., late Long Beach St. at UC Santa Barbara, lateTODAYS SCHEDULEEASTCornell at Harvard, 7 p.m. Penn at Yale, 7 p.m. Princeton at Brown, 7 p.m. Columbia at Dartmouth, 7 p.m.SOUTHVMI vs. The Citadel at Asheville, N.C., 5 p.m. Chattanooga vs. Samford at Asheville, N.C., 7:30 p.m. Rhode Island at Davidson, 8 p.m.MIDWESTBradley vs. Drake at St. Louis, Mo., 3:30 p.m. Detroit vs. Green Bay at Detroit, Mich., 5:30 p.m. E. Michigan at Toledo, 6 p.m. Buffalo at Bowling Green, 6 p.m. W. Michigan at Cent. Michigan, 7 p.m. Kent St. at Akron, 7 p.m. Ohio at Miami (Ohio), 7 p.m. Ball St. at N. Illinois, 8 p.m. Youngstown St. vs. Cleveland St. at Detroit, Mich., 8 p.m. Indiana St. vs. Illinois St. at Normal, Ill., 9:30 p.m.SOUTHWESTTexas-Arlington at Texas State, 7 p.m. Iowa St. at Oklahoma, 9 p.m.FAR WESTPortland vs. Loyola Marymount at Las Vegas, Nev., 9 p.m. Pepperdine vs. Santa Clara at Oakland, Calif., 11:30 p.m.WOMENS BASKETBALL THE AP TOP 25 RESULTS/SCHEDULE Wednesdays GameNo. 22 Belmont 88, Murray State 64Thursdays GamesNo. 12 Tennessee 64, Auburn 61 No. 14 Missouri vs. Mississippi, late No. 15 Texas A&M 82, Arkansas 52 No. 23 N.C. State 77, North Carolina 64 No. 25 Mercer 75, Western Carolina 44Todays GamesNo. 2 Mississippi State vs. Alabama vs. Kentucky at Bridgestone Arena, Nashville, Tenn., 1 p.m. No. 4 Louisville vs. Syracuse or Virginia Tech at Greensboro (N.C.) Coliseum, 2 p.m. No. 5 Notre Dame in ACC quarter“ nals at Greensboro (N.C.) Coliseum, 6 p.m. No. 6 Oregon vs. Utah or Colorado at KeyArena, Seattle, 2:30 p.m. No. 8 South Carolina vs. No. 12 Tennessee or Auburn at Bridgestone Arena, Nashville, Tenn., 7 p.m. No. 9 UCLA vs. California or Washington at KeyArena, Seattle, 5 p.m. No. 10 Oregon State vs. Arizona State or Arizona at KeyArena, Seattle, 11:30 p.m. No. 11 Florida State in ACC quarter“ nals at Greensboro (N.C.) Coliseum, 8:30 p.m. No. 13 Ohio State vs. Purdue or Rutgers at Bankers Life Fieldhouse, Indianapolis, Noon No. 16 Stanford vs. Southern Cal or Washington State at KeyArena, Seattle, 9 p.m. No. 17 Maryland vs. Indiana or Michigan State at Bankers Life Fieldhouse, Indianapolis, 6:30 p.m. No. 18 Duke in ACC quarter“ nals at Greensboro (N.C.) Coliseum, 11 a.m. No. 19 Georgia in SEC quarter“ nals at Bridgestone Arena, Nashville, Tenn., 9:30 p.m. No. 22 Belmont vs. Jacksonville State or Morehead State at The Ford Center, Evansville, Ind., 2 p.m. No. 24 LSU in SEC quarter“ nals at Bridgestone Arena, Nashville, Tenn., 3:30 p.m. No. 25 Mercer vs. Furman or Samford 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 Boston 62 39 15 8 86 207 157 Toronto 66 39 20 7 85 218 185 Florida 61 30 25 6 66 181 197 Detroit 63 26 27 10 62 166 185 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 64 34 20 10 78 190 182 Pittsburgh 65 36 25 4 76 212 198 New Jersey 64 33 23 8 74 190 193 Columbus 63 32 26 5 69 168 175 Carolina 64 28 25 11 67 171 194 N.Y. Islanders 64 29 28 7 65 208 228 N.Y. Rangers 64 28 30 6 62 183 206WESTERN 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 65 35 26 4 74 178 173 Colorado 63 34 24 5 73 195 188 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 65 32 24 9 73 184 192 Edmonton 63 27 32 4 58 179 209 Vancouver 64 24 32 8 56 173 210 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 playoffsWednesdays GamesBuffalo 2, Tampa Bay 1, OT Montreal 3, N.Y. Islanders 1 St. Louis 2, Detroit 1 Colorado 5, Calgary 2 N.Y. Rangers 6, Vancouver 5, OTThursdays GamesCarolina 4, Philadelphia 1 Boston 8, Pittsburgh 4 Florida 3, New Jersey 2 Tampa Bay at Dallas, late Nashville at Edmonton, late Minnesota at Arizona, late Chicago at San Jose, late Columbus at Los Angeles, lateToday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.Saturdays GamesPhiladelphia at Tampa Bay, 1 p.m. St. Louis at Dallas, 2 p.m. Chicago at Los Angeles, 4 p.m. Montreal at Boston, 5 p.m. N.Y. Islanders at Pittsburgh, 5 p.m. Ottawa at Arizona, 8 p.m. Toronto vs. Washington at Annapolis, 8 p.m. N.Y. Rangers at Edmonton, 10:30 p.m.HURRICANES 4, FLYERS 1CAROLINA 1 2 1 „ 4 PHILADELPHIA 0 0 1 „ 1 First Period„1, Carolina, Williams 11 (Skinner, Slavin), 4:40. Penalties„Leier, PHI, (high sticking), 2:39. Second Period„2, Carolina, Teravainen 17 (Faulk, Aho), 5:39. 3, Carolina, Williams 12 (Staal, Pesce), 11:42. Penalties„Ryan, CAR, (high sticking), 2:25; Konecny, PHI, (slashing), 4:48; Skinner, CAR, (interference), 4:48. Third Period„4, Philadelphia, Konecny 16 (Couturier, Giroux), 1:20. 5, Carolina, Aho 23 (Williams), 14:23. Penalties„Hani“ n, CAR, (holding), 12:02. Shots on Goal„Carolina 12-16-7„35. Philadelphia 7-7-8„22. Power -play opportunities„Carolina 0 of 1; Philadelphia 0 of 2. Goalies„Carolina, Ward 18-9-4 (22 shots-21 saves). Philadelphia, Mrazek 11-8-3 (35-31). A„19,245 (19,543). T„2:20. Referees„Steve Kozari, Ian Walsh. Linesmen„ David Brisebois, Derek Nansen.BRUINS 8, PENGUINS 4PITTSBURGH 3 0 1 „ 4 BOSTON 5 3 0 „ 8First Period„1, Pittsburgh, Maatta 6 (Malkin), 0:35. 2, Boston, Krejci 12 (Ric.Nash, Chara), 1:45. 3, Boston, Pastrnak 23 (Ril.Nash, Marchand), 2:53. 4, Boston, Ric.Nash 20 (Krug, Marchand), 5:27 (pp). 5, Pittsburgh, Kessel 27 (Hornqvist, Malkin), 9:27. 6, Boston, Backes 11 (Gionta), 12:49. 7, Boston, Krug 11 (Pastrnak, Ril.Nash), 16:07. 8, Pittsburgh, Sheahan 9, 19:57. Penalties„Malkin, PIT, (interference), 4:33; Dumoulin, PIT, (high sticking), 7:07; Krejci, BOS, (tripping), 17:07. Second Period„9, Boston, Krejci 13 (DeBrusk, Holden), 2:16 (pp). 10, Boston, Krejci 14 (McAvoy, Gionta), 14:33 (pp). 11, Boston, Pastrnak 24 (McAvoy, Chara), 17:42. Penalties„Dumoulin, PIT, (holding), 0:28; Schaller, BOS, (roughing), 3:00; Malkin, PIT, (roughing), 3:00; Maatta, PIT, (tripping), 5:38; Marchand, BOS, (unsportsmanlike conduct), 5:38; Pastrnak, BOS, (hooking), 8:00; Chara, BOS, Major (“ ghting), 10:50; Oleksiak, PIT, Major (“ ghting), 10:50; Hunwick, PIT, (holding), 13:27; Krug, BOS, (interference), 19:16. Third Period„12, Pittsburgh, Maatta 7 (Brassard, Kessel), 5:15. Penalties„Maatta, PIT, (slashing), 7:25; Chara, BOS, (holding), 15:00. Shots on Goal„Pittsburgh 7-8-11„26. Boston 14-15-9„38. Power -play opportunities„Pittsburgh 0 of 4; Boston 3 of 5. Goalies„Pittsburgh, Jarry 10-5-2 (33 shots-28 saves), DeSmith 3-4-0 (5-2). Boston, Rask 26-11-4 (26-22). A„17,565 (17,565). T„2:49. Referees„Kelly Sutherland, Brad Watson. Linesmen„Steve Barton, Brandon Gawryletz.PANTHERS 3, DEVILS 2NEW JERSEY 0 1 1 „ 2 FLORIDA 1 0 2 „ 3First Period„1, Florida, Barkov 22 (Petrovic, Dadonov), 6:51. Penalties„Maroon, NJ, Major (“ ghting), 1:54; Haley, FLA, Major (“ ghting), 1:54; Matheson, FLA, (hooking), 16:05; Bjugstad, FLA, (interference), 18:56. Second Period„2, New Jersey, Hall 28 (Maroon, Vatanen), 0:50 (pp). Penalties„Moore, NJ, (cross checking), 8:24; Coleman, NJ, (holding), 9:47. Third Period„3, Florida, Mamin 2 (Ekblad, McCann), 8:38. 4, Florida, Barkov 23 (Bjugstad, Dadonov), 16:26. 5, New Jersey, Bratt 13 (Maroon), 17:53. Penalties„None. Shots on Goal„New Jersey 8-13-10„31. Florida 7-10-12„29. Power -play opportunities„New Jersey 1 of 2; Florida 0 of 2. Goalies„New Jersey, Schneider 17-11-6 (29 shots-26 saves). Florida, Luongo 10-7-1 (31-29). A„10,846 (19,250). T„2:31. Referees„Tom Chmielewski, Tom Kowal. Linesmen„ Scott Driscoll, Andrew Smith.ECHLEastern 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 55 37 12 2 4 80 189 137 South Carolina 53 35 11 6 1 77 161 115 Orlando 57 26 25 5 1 58 166 189 Atlanta 58 27 28 1 2 57 167 183 Jacksonville 57 21 29 4 3 49 163 196 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 53 30 21 2 0 62 169 158 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 56 36 14 4 2 78 202 169 Idaho 56 32 18 4 2 70 192 161 Wichita 57 29 22 4 2 64 186 185 Tulsa 57 24 22 3 8 59 173 186 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: Two points are awarded for a win, one point for an overtime or shootout loss. Wednesdays GamesWheeling 6, Manchester 3 Florida 6, Jacksonville 2 Cincinnati 2, South Carolina 1, OT Utah 5, Quad City 2 Colorado 4, Tulsa 3, SOThursdays GamesReading at Orlando, 7 p.m.Fridays GamesAdirondack 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 5 0 1.000 New York 6 1 .857 Houston 6 2 .750 Boston 6 2 .750 Detroit 5 2 .714 Cleveland 5 2 .714 Los Angeles 4 3 .571 Chicago 4 3 .571 Tampa Bay 4 4 .500 Minnesota 3 3 .500 Texas 2 3 .400 Oakland 2 4 .333 Seattle 2 5 .286 Baltimore 2 5 .286 Toronto 2 5 .286NATIONAL LEAGUE W L Pct. Milwaukee 6 1 .857 Miami 5 1 .833 Chicago 4 1 .800 St. Louis 3 3 .500 San Diego 3 3 .500 New York 3 4 .429 Arizona 3 5 .375 Colorado 2 4 .333 Washington 2 4 .333 San Francisco 2 4 .333 Los Angeles 2 5 .286 Atlanta 2 5 .286 Cincinnati 2 5 .286 Pittsburgh 1 4 .200 Philadelphia 1 6 .143(ss)-split squad games count in the standings, ties and games against non-MLB teams do notWednesday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 3Thursdays GamesAtlanta (ss) 5, Detroit 2 Baltimore 5, Tampa Bay 2 Houston 10, Boston 5 Minnesota 3, St. Louis 3 N.Y. Yankees 6, Philadelphia 4 Pittsburgh 4, Toronto 1 Washington 6, Atlanta (ss) 2 Miami 3, N.Y. Mets 2 Cincinnati 8, Chicago White Sox 7 Cleveland 8, L.A. Dodgers 7 Colorado 2, Chicago Cubs 2 L.A. Angels 11, San Francisco 4 San Diego 9, Texas (ss) 9 Texas (ss) 9, Oakland 4 Kansas City 4, Seattle 3 Milwaukee 6, Arizona 1Today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.Saturdays GamesBaltimore vs. Philadelphia (ss) at Clearwater, Fla., 1:05 p.m. N.Y. Mets vs. Miami at Jupiter, Fla., 1:05 p.m. N.Y. Yankees vs. Boston at Fort Myers, Fla., 1:05 p.m. St. Louis vs. Atlanta at Kissimmee, Fla., 1:05 p.m. Tampa Bay vs. Detroit at Lakeland, Fla., 1:05 p.m. Washington vs. Houston at West Palm Beach, Fla., 1:05 p.m. Philadelphia (ss) vs. Pittsburgh at Bradenton, Fla., 1:05 p.m. Minnesota vs. Toronto at Dunedin, Fla., 1:07 p.m. Arizona vs. L.A. Dodgers at Glendale, Ariz., 3:05 p.m. Chicago White Sox vs. Kansas City at Surprise, Ariz., 3:05 p.m. Cincinnati vs. Chicago Cubs at Mesa, Ariz., 3:05 p.m. San Diego vs. Oakland at Mesa, Ariz., 3:05 p.m. San Francisco (ss) vs. Cleveland at Goodyear, Ariz., 3:05 p.m. Texas vs. San Francisco (ss) at Scottsdale, Ariz., 3:05 p.m. Milwaukee vs. Colorado at Scottsdale, Ariz., 3:10 p.m. L.A. Angels vs. Seattle at Peoria, Ariz., 8:40 p.m.GOLFINTERNATIONAL FEDERATION OF PGA TOURSWORLD GOLF CHAMPIONSHIPS MEXICO CHAMPIONSHIPThursdays leaders at Club de Golf Chapultepec, Mexico City Purse: $10 million. Yardage: 7,345; Par: 71 (35-36)First RoundLouis Oosthuizen 32-32„64 Chris Paisley 31-34„65 Xander Schauffele 31-34„65 Shubhankar Sharma 32-33„65 Rafa Cabrera Bello 33-33„66 Kiradech Aphibarnrat 32-34„66 Jon Rahm 33-34„67 Pat Perez 33-35„68 Sergio Garcia 34-34„68 Tony Finau 31-37„68 Brian Harman 33-35„68 Rickie Fowler 34-34„68 Russell Henley 36-33„69 Dustin Johnson 34-35„69 Alex Noren 34-35„69 Bubba Watson 38-31„69 Phil Mickelson 32-37„69 Patton Kizzire 35-34„69 Marc Leishman 33-36„69 Brendan Steele 32-37„69 Daniel Berger 35-34„69 Thomas Pieters 36-33„69 Jhonattan Vegas 35-35„70 Kevin Kisner 34-36„70 David Lipsky 34-36„70 Charley Hoffman 35-35„70 Patrick Cantlay 34-36„70 Adam Bland 34-36„70 Jordan Spieth 36-34„70 Tyrrell Hatton 35-35„70 Adam Hadwin 34-36„70 Abraham Ancer 37-34„71 Matthew Fitzpatrick 35-36„71 Charl Schwartzel 36-35„71 Ross Fisher 36-35„71 Kyle Stanley 38-33„71 Francesco Molinari 37-34„71 Justin Rose 35-36„71 Jorge Campillo 37-35„72 Patrick Reed 37-35„72 Chez Reavie 34-38„72 Justin Thomas 37-35„72 Tommy Fleetwood 34-38„72 Webb Simpson 38-34„72 Branden Grace 37-35„72 Jason Dufner 35-37„72 Joost Luiten 35-37„72 Satoshi Kodaira 37-35„72 Yuta Ikeda 35-38„73 Kevin Chappell 36-37„73 Bernd Wiesberger 37-36„73 HaoTong Li 37-36„73 Dylan Frittelli 35-38„73 Dean Burmester 35-38„73 Paul Casey 35-38„73 Paul Dunne 35-38„73 Peter Uihlein 37-37„74 Gary Woodland 39-35„74 Matt Kuchar 37-37„74 Brandon Stone 36-39„75 Yusaku Miyazato 41-36„77 Brett Rumford 40-38„78 Gavin Kyle Green 37-41„78 Wade Ormsby 41-38„79LPGA TOURHSBC WOMENS WORLD CHAMPIONSHIPThursdays leaders at Sentosa Golf Club (Tanjong Course), Singapore Purse: $1.5 million. Yardage: 6,718; Par: 72 (a-denotes amateur)First RoundJennifer Song 65 Eun-Hee Ji 67 Michelle Wie 67 Brooke M. Henderson 68 Ariya Jutanugarn 68 Danielle Kang 68 In Gee Chun 68 Jessica Korda 68 Madelene Sagstrom 68 Chella Choi 68 Su Oh 68 Sung Hyun Park 68 Marina Alex 69 Jeong Eun Lee 69 So Yeon Ryu 69 Mirim Lee 69 Charley Hull 70 Sei Young Kim 70 Nicole Broch Larsen 70 Cristie Kerr 70 Caroline Masson 70 Moriya Jutanugarn 70 Nelly Korda 70 a-Atthaya Thitikul 70 Shanshan Feng 70 Ha Na Jang 70 Hyejin Choi 71 Carlota Ciganda 71 Candie Kung 71 Minjee Lee 71 Jodi Ewart Shadoff 71 Lizette Salas 71 Austin Ernst 71 Lydia Ko 71 Jenny Shin 71 Jin Young Ko 72 Brittany Altomare 72 Sandra Gal 72 Mi Hyang Lee 72 Hyo Joo Kim 72 Georgia Hall 73 Brittany Lincicome 73 Inbee Park 73 Angel Yin 73 Jacqui Concolino 73 Pernilla Lindberg 73 Tiffany Chan 74 Katherine Kirk 74 Pornanong Phatlum 74 Amy Yang 74 Mi Jung Hur 75 Anna Nordqvist 75 Lexi Thompson 75 Megan Khang 75 In-Kyung Kim 75 Alena Sharp 75 Ashleigh Buhai 75 Jane Park 75 Sarah Jane Smith 75 Kim Kaufman 75 Angela Stanford 76 Karine Icher 78 Haru Nomura 78EUROPEAN TOURTSHWANE OPENThursdays leaders at Pretoria CC, Waterkloof, South Africa Purse: $1.25 million. Yardage: 7,081; Par: 71First RoundLouis De Jager, South Africa 64 Felipe Aguilar, Chile 65 Julian Suri, United States 65 Thomas Aiken, South Africa 65 Shaun Norris, South Africa 66 Combrinck Smit, South Africa 66 Christopher Mivis, Belgium 67 Jin-ho Choi, South Korea 67 Breyten Meyer, South Africa 67 Christiaan Bezuidenhout, S.Africa 67 George Coetzee, South Africa 67 Scott Jamieson, Scotland 67 Richard Sterne, South Africa 67 Daniel Van Tonder, South Africa 67 Patrick Newcomb, United States 67 Maximilian Kieffer, Germany 67 Justin Walters, South Africa 67 Ricardo Gouveia, Portugal 67 Scott Fernandez, Spain 67 Jeff Winther, Denmark 67 Adilson Da Silva, Brazil 67 Robin Sciot-Siegrist, France 67 JJ Senekal, South Africa 67AlsoZack Byrd, United States 75 Chase Koepka, United States 77AUTO RACINGUPCOMING RACESAll times EasternNASCAR MONSTER ENERGY CUP PENNZOIL 400Site: Las Vegas Schedule: Today, 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: Today, 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.; Today, 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, Vir ginia. 2 0 1 8 0 3 0 2 s p r t 0 5 p d f 1 0 2 M a r 1 8 0 4 : 2 3 : 1 9

PAGE 44

Page 6 SP www.yoursun.com Friday, March 2, 2018 / The SunMLB: Rays NotebookBy BRYAN LEVINESports WriterPORT CHARLOTTE „ Thursday was an opportunity for some fringe-roster players to get some time at positions theyre not used to. Brandon Snyder (third base) Ryan Schimpf (right field) and Micah Johnson (center field) all played in spots they havent typically spent during their careers. We told those guys and couple others that we were going to explore the versatility for them,Ž manager Kevin Cash said. Snyder was tested just once, and made a nice play on a hard-hit ball at third base. He also had an RBI game-tying triple in the sixth inning. Snyder entered Thursday having played 20 innings in the field, with 15 of them at first base and the other five in left field. He started and played six innings at third base on Thursday Schimpf has split his 20 innings between second and third base. Thursday was his first time in the outfield. Schimpf has played a total of 1,095.1 innings in the major leagues, and only eight of those innings have come in the outfield. For Snyder, hes played 370.1 MLB innings. Hes mostly split time between first base (187.0) and third base (134.1) with another 48.0 coming in the outfield.FARIA STRUGGLESJake Faria made his second start of the spring, and things didnt go much better than they did the first time. It was a little bit better than the last one, but (I was) not good at setting a tempo,Ž Faria said. Theres a lot of stuff I have to iron out. ƒ Its still early, so we have a lot of time to work it out.Ž In two innings of work, Faria allowed four baserunners on two walks, a hit and a hit by pitch. He also allowed a run in the first inning. He also needed 37 pitches (21 strikes) to get through those two innings. His overall number could have looked worse if not for a nice inningending double play in the second started by shortstop Willy Adames. Faria only recorded two outs in his first outing against the Red Sox, when he surrendered three runs on four hits.INJURY UPDATESThree Rays infielders are still day-to-day with not much of an update from yesterday. Shortstop Adeiny Hechavarria (hamstring) might make an appearance on Sunday against the New York Yankees, but Cash says he could veto that considering the game isnt all that important. Brad Miller (toe) wont be seen on the field until after the Rays off day on Monday. Matt Duffy (back) is in a wait-and-see situation until is back feels better. None of the three players are considered seriously injured.OUCHCatcher Nick Ciuffo was hit on the head on the back swing from D.J. Stewart. The Rays announced during the game he was forced to leave due to a laceration on his head. He was continuing to be evaluated at t he end of the day.ON THE FARMMLB Pipeline is in the process of releasing its list of the top farm systems in all of baseball. Yesterday, they announced the sixth(Yankees), fifth(Phillies) and fourth-best (Rays) systems. That leaves the Padres, Braves and White Sox to fill out the rest of the list. Check back tomorrow for a breakdown on MLB Pipelines evaluation of the Rays system. ORIOLES 5, RAYS 2HITTER OF THE GAME Jesus Sucre, Rays: Playing in his second game in as many days behind the plate, Sucre crushed a pitch in the second inning for his “ rst homer of the spring. PITCHER OF THE GAME Chih-Wei Hu, Rays: Hu tossed two perfect innings in relief. Only one ball left the in“ eld against Hu, as he got two strike outs and some easy ground outs for his outing. KEY INNING Top eighth: What makes it a key inning is thats when Jonny Venters tossed a perfect inning. The 32-yearold struck out one batter and looked solid for the second-straight time in his comeback attempt.PROSPECT WATCHJake Bauers, Rays: After a bit of a slow start to the spring, Bauers collected a pair of hits on Thursday. Both of them were singles.THEY SAID ITWell see tomorrow how these legs feel.Ž €Rays catcher Jesus Sucre on catching two days in a row this early in the springON DECKSATURDAY: 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. WEDNESDAY: vs. Baltimore, 1:05 p.m. Course Totally Renovated!!941-423-6955www.heroncreekgcc.com 5301 Heron Creek Blvd. North Port, FL 34287 Sumter Blvd. Between U.S. 41 & I-75, Exit 18227-Holes Arthur Hills Designed NEWULTRADWARF TIFEAGLE GREENS adno=712461Expires 3/7/18Special1 Day Only Wednesday 3/7Golf and a Draft Beer or House Wine$49**Must present this ad at check inAdeiny Hechavarria (shortstop) and Matt Duffy (third base) filling our the rest of the infield. In the outfield, well likely see Mallex Smith, Kevin Kiermaier and Carlos Gomez, from left to right. Now that all the starters are out of the way, lets move to the easier back spots. Something drastic would have to happen for Jesus Sucre to not be the backup catcher on Opening Day. Denard Span will probably be in the opening day lineup, more than likely as a designated hitter batting leadoff. Daniel Robertson was the 25th player to learn his fate last season that he was on the opening day roster, but this year, he already knows he has a spot. His ability to play multiple infield spots as well as move to the outfield, makes him a versatile player. Theres more flexibility with Robertson because were very confident with what he can do in the infield,Ž manager Kevin Cash said. That takes care of 11 of the 13 position players. Now is where things become difficult. Lets assume none of the highly-touted prospects break camp with the big club. So that eliminates Willy Adames, Jake Bauers and Christian Arroyo. They will all likely see time with the Rays in 2018, but just not to start the season. A realistic list of options include Micah Johnson, Jason Coats, Ryan Schimpf, Brandon Snyder, Joey Wendle … and potentially even a right-handed bat whos not even on the roster … for those last two spots. Four of those five players … with Coats being the only outfielder … have spent their careers as infielders, but if they make the team, theyll be expected to go to the outfield, too. In theory, theyre all on board for it,Ž Cash said. Theres a comfort for if youre an infielder, you want to play infield, but right now its early in spring training and theyre probably saying its early in spring training and what can I do to make myself more versatile to make the team?Ž Schimpf and Wendle are already on the 40-man roster, which gives them a slight edge if for no other reason than the Rays will have to make one fewer roster move if they do earn a spot. But at the same time, Coats and Snyder also have an edge because the Rays very much need additional right-handed batters, and the other three are all lefties. Then theres Johnson, who is having the best offensive spring of the group so far, and has looked comfortable in left and centerfield, despite 36 of his 40 MLB games as a fielder coming at second base. RosterResource. com sees Schimpf and Wendle making the cut. The latest prediction from Marc Topkin of the Tampa Bay Times sees Wendle and a currentlynot-on-the-roster right-handed hitter making the team. For WDAEs Steve Carney, his prediction has Wendle along with darkhorse candidate Arroyo on his final roster. With still too much time to tell, a lot can happen between now and Opening Day, but at least now fans know who to look for to fill out those final two spots.RAYSFrom Page 1 SUN PHOTO BY TOM ONEILLRyan Schimph made his first appearance of the spring in right field during Thursdays game against Baltimore at Charlotte Sports Park. TAMPA BAY (4-4) vs. PHILADELPHIA (1-6)WHEN: Today, 1:05 p.m. WHERE: Charlotte Sports Park, Port Charlotte SCHEDULED STARTERS: LH Blake Snell vs. RH Aaron Nola PITCHING PROBABLES RAYS: LH Blake Snell (start), RH Sergio Romo, RH Daniel Hudson, RH Alex Colome, RH Diego Castillo, RH Andrew Kittredge, RH Ian Gibaut, RH Ryne Stanek PHILLIES: RH Aaron Nola, RH Drew Hutchison, RH Tommy Hunter, RH Drew Anderson Rays testing versatility, Faria struggles adno=718737 MLB: Spring Training roundupAROUND THE GRAPEFRUIT AND CACTUS LEAGUES:ORIOLES 2, RAYS 1 Tampa Bay starter Nathan Eovaldi pitched 1 1/3 hitless innings and struck out two in his “ rst game since August 2016, when he had his second Tommy John surgery. TIGERS 11, PHILLIES 6 Derek Norris went 3 for 3 with his second home run for Detroit. Rhys Hoskins hit his second homer for Philadelphia. MARLINS 2, NATIONALS 2, 9 INNINGS Miami starter Dan Straily struck out three in two scoreless innings. Gio Gonzalez gave up a hit over two innings and Tommy Milone fanned three over two fast innings for Washington. PIRATES 3, BRAVES 3, 9 INNINGS Mike Foltynewicz pitched two hitless innings for Atlanta and defensive whiz Johan Camargo homered. Jose Osuna had two hits for Pittsburgh. CARDINALS 6, RED SOX (SS) 1 Shortstop Yairo Munoz got three hits for St. Louis. Brock Holt had two hits for a Boston split squad. RED SOX (SS) 3, TWINS 2 Sam Travis hit a tiebreaking double in the ninth for Bostons other split squad. Byron Buxton had two hits for the Twins, and starter Jose Berrios threw a scoreless inning. YANKEES 9, BLUE JAYS 8 Rookie third baseman Miguel Andujar hit his second spring homer, Danny Espinosa also connected and Austin Romine doubled twice for New York. ASTROS 8, METS 2 Jake Marisnick doubled and drove in two runs and Brad Peacock had a solid outing in his two-inning start for Houston. GIANTS 14, DIAMONDBACKS 12 Brandon Belt got three hits and Evan Longoria drew two walks for San Francisco. Starter Jeff Samardzija gave up two runs and four hits in 1 1/3 innings. CUBS 6, WHITE SOX 5 Jon Lester made his spring debut and worked 1 2/3 innings, striking out three allowing a run on one hit. J.A. Happ hit the Cubs second leadoff home run of the spring.

PAGE 45

Friday, March 2, 2018 € Since 1893 LIKE THE PUNTA GORDA HERALD ON HERALDPUNTA GORDA PUBS AND GRUB INSIDECrawling for Charity P | 7 P | 6 P | 3Punta Gorda Block Party headliner announced€ € € € € € € € € € € € € € € € € € € € € € € € € €Alive After 5 The Food Network might not have Chef Jeanie Roland on speed dial, but shes on its callback list for sure. Ever since besting Bobby Flay on Beat Bobby FlayŽ in 2015, her stock has been simmering. That show was great exposure for me,Ž says the chef-owner of Punta Gordas The Perfect Caper, where husband James Roland, also a trained chef, handles daily operations. Most chefs seek fame by applying to be on the Flay show. In Chef Jeanies case, the channels casting agencies found her. It didnt hurt, of course, that vocalists Taylor Swift and Lorde had Instagrammed their cooking lessons at the Capers Westerly, Rhode Island, sister restaurant, Ellas Food & Drink. But what surely must have caught the scouts eye was Jeanie Rolands intensity. Not many hometown chefs can bring it the way she can, like an athlete born to competition.Jeanie Roland, chef, artist, competitorcontinued on page 4 Venison steak at The Perfect Caper makes the most of organic, all-natural meats and fresh local seasonal ingredients.PHOTOS PROVIDEDChef Jeanie Roland presents bone-in ribeye at Ellas Food & Drink in Westerly, RI. I physically work in the kitchen, creating stu daily,Ž she says. I still make bread and gnocchi. Im always looking for ways to make myself better and improve on a recipe.Ž Sue Wade PGH CorrespondentSue Wade is a correspondent for the Punta Gorda Herald. She may be reached at suewade47@aol.com. Good Friends, Good Food, Good TimesMake your Easter Reservations Early!1975 Tamiami Trail, Punta Gorda941-575-7575www.phils41.comMon…Thurs 11…9 Fri & Sat 11…10 2012 adno=50530745 2017 THE VERY BEST Right in Your CommunityFawcettHospital.com 941.629.1181adno=50527479

PAGE 46

Herald Page 2 Friday, March 2, 2018 I know that having an Easy Bake oven does not make one a chef, but I did go through two of those things when I was growing up. Changing a light bulb is just not the same as doing it to bakeŽ a cake. Baking was and still is one of my favorite things to do when I have the time and/or the reason. Cooking, not so much, unless I see a new recipe on Pinterest then I will make an attempt at least once to make it. Long after the Easy Bake oven, I would bake my dad a cake almost every Saturday morning in a big girl oven. His favorite was spice cake, my least favorite, but that was ok because he enjoyed it for the week, sharing with co-workers, etc. Even after I got married and was raising my children I would still try to bake him a cake whenever I had the time. It was just the thing to bring a smile to his face and a smile to my heart. Learning to cook or bake is an important skill to have, it may not make you a Jeanie Roland but she had to start somewhere. Maybe she had an Easy Bake oven and something as simple as a light bulb changed her life. Probably not, but Punta Gorda is certainly glad she started somewhere and continues to delight us with her cooking talent. TODAYMeet Annie the owl from 11 a.m. to 2 p.m. in Center Court of Fishermens Village, 1200 W. Esplanade, Punta Gorda. SATURDAY, MARCH 3Story Time from 10:30 a.m. to 11:15 a.m. at Copperfish Books 103 W. Marion Ave., Punta Gorda. All are welcome. Children must be accompanied by an adult. Punta Gorda Chocolate & Wine offers a tasting of chocolates, along with premier wines and craft beers from around the world, from 11 a.m. to 4 p.m. For more information, call 941-626-2008. The second annual LunaTunes is scheduled for 1 p.m. at Florda SouthWestern State College, 26300 Airport Road. Bring lawn chairs for seating. Food and drink vendors on-site. Coolers not allowed in concert area. For more information, call 941-637-3830. The GFWC Punta Gorda Womans Club will present a USO show and 40s style dinner at at 5:30 p.m. at the Historic Punta Gorda Womans Club Building, 118 Sullivan St. Tickets are $45 and can be purchased by calling 612-418-2075.SUNDAY, MARCH 4Open Air Market from 9 a.m. to 1 p.m. at History Park, 501 Shreve St., Punta Gorda. American Legion Post 103 Outdoor Market, 8 a.m. to 2 p.m., 2101 Taylor Road, Punta Gorda. MONDAY, MARCH 5Animal Welfare Leagues online auction will be held from noon today through noon on Sunday, March 11. Just go to biddingforgood.com/awlpets and place your bids. Join Peace River Painters for plein air painting at Charlotte Harbor Environmental Center, 10941 Burnt Store Road, Punta Gorda. Painting starts at 8:30 a.m.; optional painting review at 11:30 a.m. For more information, visit peaceriverpainters.com.TUESDAY, MARCH 6FGCU Foreign Film Series … Two LivesŽ (2012 German) 1 p.m. to 3 p.m. at FGCUs Renaissance Academy, 117 Herald Court, Suite 211, Punta Gorda. The fee is $5. From 5 p.m. to 7 p.m., join celebrity bartender, John Wright, at Perch 360, on the roof of the Wyvern Hotel, 101 E. Retta Esplanade, as he is joined by mixologist extraordinaire Yolanda Baez who will be featuring her signature Basil Martinis. To purchase your tickets, call 941-639-3720 during regular office hours.WEDNESDAY, MARCH 7The Charlotte Harbor Of“ce of Film & Digital Media and Asbury Shorts/USA present the 4th annual Punta Gorda Short Film Festival at 7 p.m. at Charlotte Harbor Event & Conference Center, 75 Taylor St., Punta Gorda. Tickets are $25 at the door. For more information, call TABLE OF CONTENTSNonpro“t News .......................2 Community Beat ................5, 6 40 Years Ago .........................8 Sports .....................................7 HAPPENINGS ON THE HARBOR Sherri Dennis PGH EditorSherri Dennis is editor of the Punta Gorda Herald. Contact her at pgherald@sun-herald.com or call 941-206-1010.Change a light bulb, change your life? PHOTO PROVIDEDZachary Kalb presented Peace River Wildlife Center with two beautifully crafted benches. They were his Eagle Scout Project for BSA Troop 13 and will make a welcome respite for visitors. Peace River Wildlife Center is a nonprot organization dedicated to the care, preservation and protection of Charlotte Countys native wildlife since 1978. They are open seven days a week, year-round, including holidays. Tours are oered from 11 a.m. to 4 p.m. Injured animal intake is from 8 a.m. to 5 p.m. PRWC receives no federal or state funding and relies entirely on private donations. For more information, visit PeaceRiverWildlifeCenter.org, email PeaceRiverWildlife@yahoo.com, call 941637-3830 or visit them at 3400 Ponce de Leon Pkwy. (GPS address: 3400 W. Marion Ave.), Punta Gorda. PRWCHAPPENINGS | 3 AT KAYS-PONGER & USELTON635 E. MARION AVENUE € PUNTA GORDAThursday, March 8, 20184:00 7:00 p.m.Presentation by local historians 500 p.m.View an amazing display of local, historical items from the collection of Linda Wilson. Local historians will be on hand to answer questions.FREE EVENT & REFRESHMENTSDonations to The American Cancer Society will be accepted.adno=50531246 SALVATION ARMY THRIFT STORES Open: Mon. Sat. 9am 5pm 1048 Tamiami Trail, Punta Gorda C a l l T o S c h e d u l e A P i c k u p F o r C a l l T o S c h e d u l e A P i c k u p F o r Call To Schedule A Pickup For L a r g e F u r n i t u r e & A p p l i a n c e s L a r g e F u r n i t u r e & A p p l i a n c e s Large Furniture & Appliances (941) 637-1981 DONATIONS NEEDED! Your donation makes a big differenceŽ P l e a s e D o n a t e C l e a n U s a b l e I t e m s P l e a s e D o n a t e C l e a n U s a b l e I t e m s Please Donate Clean, Usable Items. adno=50530748 Now accepting pick up in Arcadia. All money received from donations in Arcadia will be utilized to assist DeSoto County residents in need. Charlotte County to assist people in need in Charlotte County.

PAGE 47

Friday, March 2, 2018 Herald Page 3 The Punta Gorda Block Party has signed The Association as the headline act for the April 28 street festival. Like last year, the Block Party will be located on downtown streets and is free for all who enjoy great music, food, drink, dancing in the streets and numerous childrens activities. Donations needed and thankfully accepted at “ve entry gates. The Association is one of the most successful bands to emerge during the legendary 1960s music scene. The group has sold millions of records, tapes, CDs and DVDs and lists seven Grammy nominations, one Golden Globe nomination and six gold and three platinum records. Their popularity goes beyond the numbers racked up. The group ruled the airwaves in the late 1960s, largely because of the quality of the vocals, harmonies and lyrics. Songs like Cherish,Ž Windy,Ž Along Comes MaryŽ and Never My LoveŽ are guaranteed to bring back memories of young love and old romances. If you want to take a trip back to the 1960s, theres no better way than making your way to the main stage at 6:15 p.m. Block Party day. As usual, the high-energy classic rock band American Made, who put on a killer performance last year, will precede The Association, who will be followed on stage by the equally high-energy group The Boogiemen. American MadeŽ lead singer Kevin Gossett, who is helping put together the three stages of music, is a big fan of The Association. He said of the group, I listen to all their stuff daily on the Pandora Association channel. The group sounds great, identical to the old days. I just love their music.Ž Hes not only a fan of the past; he and his group are growing future musicians and music lovers. The horn section of the Charlotte High School band will play with the group at the Block Party, and the band is playing a bene“t for the high school band from noon to 5 p.m. at the Port Charlotte Moose Lodge on Loveland Boulevard. If you want to take a trip back to the 1960s or just love good music, the best way to see and listen to The Association is to reserve a spot in an up-front viewing area. This years Main Stage Club VIP area includes orchestra-style seating, food, beverage, souvenir cup, a cool-down area (thanks to Cool Today), as well as a T-shaped runway stage running from the big stage through the seating to the dance ”oor. Seating in the VIP reserved area is $100 and $700 for a table for eight. Another choice is the Left-Stage Reserved seating section, a secured area to the left of Main Stage. Only $40, a seat will allow you to see over the rest of the audience in order to view the Main Stage. To reserve for either, email your request to seat@puntagordablockparty.info.The Association headlines Punta Gorda Block PartyPRESS RELEASE PHOTO PROVIDEDHeadliner of 2018 Punta Gorda Block Party? The Association.908-618-1776 or 941-639-3720.THURSDAY, MARCH 8Free to the public is a historical display of local memorabilia plus the showing of two DVDs about Punta Gordas past. This program will be presented from 4 p.m. to 7 p.m. at Kays, Ponger and Uselton Funeral homes 635 E. Marion Ave., Punta Gorda. HAPPENINGSFROM PAGE 2 Signs of a heart attack are rarely this obvious.During a heart attack, every minute matters. So, know the warning signs. If you experience them, call 911. And count on the Nationally Accredited Chest Pain Center at Bayfront Health Port Charlotte and Punta Gorda for emergency heart care. Learn more and take our free heart disease prevention quiz at BayfrontCharlotte.com/Heart Nationally Accredited Chest Pain Center If you ever experience any of these signs, call 911 right away. 2500 Harbor Blvd., Port Charlotte, FL 809 E. Marion Ave., Punta Gorda, FL adno=50531513 I can see now as well as I did in my 20s, so Im excited about that. If youre going to live, live life to the fullest. Dont go through life with a problem you can remedy; call Dr. Frantz.ŽMIKE DITKA Frantz EyeCare Cataract Patient, Renowned Hall of Fame Football Player & Coach BetterVision.net | 239.418.0999* THE PATIENT AND ANY OTHER PERSON RESPONSIBLE FOR PAYMENT HAS A RIGHT TO REFUSE TO PAY, CANCEL PAYMENT, OR BE REIMBURSED FOR PAYMENT FOR ANY OTHER SERVICE, EXAMINATION, OR TREATMENT THAT IS PERFORMED AS A RESULT OF AND WITHIN 72 HOURS OF RESPONDING TO THE ADVERTISEMENT FOR THE FREE, DISCOUNTED FEE, OR REDUCED FEE SERVICE, EXAMINATION, OR TREATMENT. FOR CATARACT SURGERYJonathan Frantz, MD, FACS (left) pictured with Mike Ditka ASK ABOUT OUR FREE CATARACT SCREENINGS!*FORT MYERS € CAPE CORAL € NAPLES € LEHIGH ACRES € PUNTA GORDA adno=50530865

PAGE 48

Herald Page 4 Friday, March 2, 2018 Once again, her casually elegant Perfect Caper has been recognized as one of Floridas best places to dine, in Florida Trend magazines 2017 Golden Spoon Hall of Fame. This second time that the Marion Avenue restaurant has won a niche in the Hall of Fame marks its ninth Golden Spoon overall since 2009. Chef Jeanie and the Caper have also earned the James Beard Foundations recognition as seven-time semi-“nalists. What does it take to keep winning Golden Spoons year after year? Basically, Florida Trend restaurant editor Chris Sherman steals into your restaurant, unannounced-sometimes at an odd hour like 4:30 in the afternoon. He polishes off, for example, seared foie gras with huckleberry sauce on grits and Duck Deux Faons, wipes his lips and murmurs, Oh, my God.Ž The only way to prepare for such visits, according to Chef Jeanie: I really dont pay attention. Its either going to happen or its not.Ž In other words, the Capers always ready. Chef Jeanie attributes its success to discipline and consistency. You can order pat here or at Ellas and it will taste the same. We execute, and were consistent. Thats what weve been doing for 17 years.Ž A former competitive swimmer, Roland never stops pushing herself. Were very self-critical, chefs,Ž she says. That thing that keeps us moving forward is that we never think were quite good enough. So, Id rather not think Im that good; that way, I keep pushing myself every day.Ž That same competitive spirit won her a very real, unscripted TV contest and lights a “re under everyone who works with her. I hold myself to a standard thats extremely high,Ž she says. I cant really expect that of my employees, but working next to someone like me can lift other people up. Ive lit that “re for a lot of people. They see how I work. And Im not asking them to do something that I havent done myself.Ž Jeanie Kachergis grew up in Waterbury, CT, a self-described New Englander to the core and half Lithuanian. Lithuanians are big farmers and cooks,Ž she says. My grandmother had a big garden, where she grew vegetables and would trade them for a duck or duck eggs. She made her own liquor. She baked without measuring! As a kid, I thought my grandmother was the bomb.Ž Mussels with duck-fat frites won her the Bobby Flay contest, but Chef Jeanie “rst learned the virtues of duck fat from her. My grandma cooked with it. You can bring duck fat to a higher temperature and it wont smoke. And the food doesnt absorb it the way it would another oil. Ive always used it, and she loved it,Ž she explains. That old-school respect for the land and for the animal persists in Chef Jeanies beliefs about cooking. I love that were using every bit of the animal,Ž she says. We use the fat and the leg from the same animal that gives us our foie gras. The same person takes that duck from the time its raised, handles it very specially throughout its life and helps with its slaughter, so that it remains calm. To respect an animal for giving its life, thats the ultimate. At the end of the day, its about respect„whether for a vegetable, an animal, or a piece of bread. I have a conscience about what Im passing along to my customers. I lost my mom to Alzheimers seven years ago, so I dont want to use an animal thats full of hormones and chemicals. Im also a huge proponent of cruelty-free raising and cruelty-free slaughter. We should treat what were eating better. Most of my land proteins are from DArtagnan, owned by Ariane Daguin, whos real culinary royalty. Her mission for over 30 years has been humanely raised, hormone-free, antibiotic-free meats.Ž Nevertheless, Chef Jeanie doesnt like to label her cuisine in any way. I like to cook what I like to eat, and I like to eat good food. I get inspired by something, translate it onto the plate, and keep things fresh and different for myself every day. I think once I label myself with This is my style or This is my best dish, Ill just be putting myself in a box. I want to spread my wings and ”y everywhere. For instance, I just got a shipment of Anson Mills specialty grains that Im playing with-calico beans, calico rice, rice that they age with bay leaves. Yesterday I served a pink porgy special, because my purveyor had it as snapper bycatch and said I should try it.Ž But despite sounding like a free spirit of cookery, Chef Jeanie is as disciplined and organized as any athlete in training. In this business you have to be. And Manny Chavez (executive chef) is so well organized; hes the same way. I believe that youre only as good as the people you surround yourself with, like Manny and Gabriel Imbriaco (general manager).Ž One night, Chef Jeanie had a heartto-heart with her executive sous-chef, Daniel Huerta, who started with her and James when they “rst launched The Perfect Caper as a catering company in the Orange House on Punta Gordas Sullivan Street. Danny, are you feeling like a rat on the wheel yet?Ž shed asked him. He admitted, Oh, my God, I am.Ž I know that feeling,Ž she says, when youre in the midst of working so hard... I could never see this moment for myself-”ying back and forth between two restaurants, getting called by the Food Network, having Taylor Swift as my customer, the world my oyster. How do you get there? You dont think about it. You immerse yourself in your craft, every day, like I do.Ž In June Chef Jeanie will publish a cookbook, six years in the making, with a foreword by DArtagnans Daguin. Called Butter, Love and Cream,Ž it honors not only two of her favorite ingredients but also the love that she believes must be an essential part of cooking. She predicts another Roland restaurant within the next three years, in Florida or Rhode Island. And one never knows about the Food Network. Foods a great thing. You can always “nd ways to improve on what youve done. Every day when I get up, I try to do a little better. I still feel that my best is yet to come.ŽFROM PAGE 1COVER STORY Sue Wade PGH CorrespondentSue Wade is a correspondent for the Punta Gorda Herald. She may be reached at suewade47@aol.com.The 4th Annual Punta Gorda Short Film FestivalThe Charlotte Harbor Of“ce of Film & Digital Media and Asbury Shorts/USA present the 4th annual Punta Gorda Short Film Festival at 7 p.m. Wednesday, March 7, at Charlotte Harbor Event & Conference Center, 75 Taylor St., Punta Gorda. Tickets are $20 per person and $25 at the door for general admission. For more information, call 908-618-1776 or 941-639-3720. Tickets may be purchased at https://pgsfftix.bpt.me or at the Punta Gorda Chamber, 252 W. Marion Ave., Punta.CERT Basic Training Course offeredCharlotte County Emergency Management is offering CERT, Citizens Emergency Response Team, training course. This course is designed for anyone who is interested in gaining skills and knowledge to help make their communities prepared and resilient when an incident occurs. This is a three-day course, held on Saturdays beginning March 10, and is free of charge. All classes will be held at the Charlotte County Emergency Operations Center, 26571 Airport Road, Punta Gorda. For a complete class schedule and to register for the course, email charlottecounty cert@gmail.com or call/text 813702-3785. Registration is required prior to Wednesday, March 7. NEWS BRIEFS adno=50530374 e Charlotte Chorale PresentsSaturday, March 3, 2018 € 4 PMCharlotte Performing Arts Center701 Carmalita Street, Punta Gorda$25 Adults € $10 StudentsTo order tickets call 941-204-0033All seats are reserved adno=50531074

PAGE 49

Friday, March 2, 2018 Herald Page 5 Alive After 5 on Feb. 15 was a sight of dancers, musicians and artists all through downtown Punta Gorda. Visitors and locals had a great time mingling and chatting with performers and enjoyed a variety of the wonderful restaurants. Alive After 5 is held the third Thursday of every month from 5 p.m. to 8 p.m.Alive after 5 brings out performers Diane Tufts and Ken Ellingson stroll through downtown Punta Gorda taking in the sights and sounds of Alive After 5. HERALD PHOTOS BY DONNELL BATESTalented in numerous instruments is Chukla, seen here playing during Alive After 5 in Herald Court. Tia Fijalkowski (R) admires the jewelry made by Nancy Schreiber (L). At right: Captn Rick plays some Jimmy Buett, country rock and oldies for visitors at Alive After 5. Captain Mike Calpino is seen here with a sample of his artwork in Herald Court. Pictured here are Kathleen Candales and Celene Galvan out promoting Charlotte Dancing with the Stars coming up in March. Donnell Bates PhotojournalistDonnell Bates is a freelance photographer. Contact her at donnellbates@hotmail.com.Community beat adno=50531037Arts & Crafts ShowMuscle Car City10175 Tamiami Trail N, Punta Gorda 33950 New Location: in the old Sweetbay Plaza 1/2 mile South of Jones Loop RoadSATURDAY 10 5 SUNDAY 10 4Free AdmissionFor schedule and directions go to www.mypromotions.com2nd AnnualMarch 3 & 4, 2018 Any more questions pleaseCall Sally Mere 239-707-3467Various Crafters & Artists are displaying and selling their work. Come and say Hi! Good Food and lots of fun!KETTLE CORNGOOD FOOD M Pre-Show Cocktail Party & Meet & Greet the Band 5:30 pm Show at 7:00 pm March 24, 2018Punta Gorda Isles Civic Association 2001 Shreve Street, Punta Gorda 33950All proceeds bene“ t the birds at Parrot Outreach Society For more info or tickets, visit www.parrotoutreachsociety.org € or call Diane @ 302-690-1976Tickets: $25 General Admission $35 VIP Admission (Prime Seating) Beak-A-Maniafeaturing the live music of BeatleBeat Raffle Prizes & 50/50 Cash Bar HorsD  oeuvres adno=50531633 HURRY... ONLY A LIMITED NUMBER OF TICKETS REMAIN!!!

PAGE 50

Herald Page 6 Friday, March 2, 2018 On Saturday, Feb. 24, nearly 800 people, many of them brightly attired in their team colors, walked thru Punta Gorda, enjoying the music, food and drink at ten of the local downtown establishments, all in support of the Harry Chapin Food Bank, Salvation Army and Homeless Coalition of Charlotte County.Crawling through town for a cause HERALD PHOTOS BY SUE PAQUIN(in front) Ken Doig, (back row) Haley Smith, Dave and Mary Kalenits, Jetta Kinzer, John Sauer, Mike Kinzer, Larry and Lorraine Cranll At right: Malcolm Eustis, Kara Monks Judy Waterman, Nancy Kelly, Wanda Szymanski, Barb Joy Blair Lovejoy, Tierney Heim and Janie Duke Members of the Charlotte High School Interact ClubCommunity beat Sue Paquin PhotojournalistSue Paquin is a freelance photographer. Contact her at sjpaquinphoto@gmail.com. „2WebGroup.com | Southwest Florida Pain Management | Charlotte County School Board | Dr. David Ball„adno=50531134 941-637-988828540 Bermont Rd. Punta Gorda, FL 33982(1 mile east of Winn Dixie)Owner Caroline Damask, National Certi“ ed Master Groomer Voted Readers Choice Best Boarding & Groomingadno=50530647 Thats our specialty!Book Your Pets New Years Vacation or Spa Day Today! COME ONE COME ALL!TO THE # 1 SMALL FARMERS MARKET IN FLORIDAFor information Call: Jerry Presseller 941-391-4856 LOCATED ATTAYLOR STREET AND W. OLYMPIA AVE. Every Saturday 8am to 1PM SNAP/EBT Cards welcome. Check in at cheese booth. Rain or Shine OVER 40 Live Entertainment EBT Double $$ Buy Florida Produceadno=50530633

PAGE 51

Friday, March 2, 2018 Herald Page 7 The JV softball game at Desoto County last week wasnt a thing of beauty, yet it was exciting as the Tarpons and Bulldogs traded big innings. When it came time for the Tarpons to get their big inning, they couldnt score and lost 13-10. It was a wild game and exciting as the Tarpons jumped out in front with 4 runs in the “rst. They bene“ted by the DeSoto County pitchers wildness. Charlotte had four walks and a Bulldog error to go along with a single by third sacker Emma Hudson to tally 4 times. DeSoto came back with 4 walks and 3 base hits to tie the game after one. The Tarpons came right back with 6 runs in the second as they had 2 walks and a base hit with no outs to load the bases with the middle of the order coming up. A wild pitch led to two runs and a pair of hit batters and a couple of walks along with two singles gave the Tarpons a good looking 10-4 lead. The Bulldogs were swinging big bats as they had four singles, a double, two bases on balls and a Tarpon error to score 7 times and take an 11-10 lead. In the third after the “rst two batters were retired, the Tarpons showed some spark as an error and a single along with a passed ball put the tying run on third and the leading run on second. The next hitter was guilty of excessive window shopping as she got called out on strikes to end the inning. Time was running out as the Bulldogs picked up a pair of runs in the bottom of the third and had two runners on with one out. The umpires called the game to give the Tarpons their second loss of the season. We had a 10-4 lead and everything just fell apart. Weve got to make plays. This was ugly. If we score ten runs we should win the game. Our pitching wasnt all that bad but our defense was bad. We had plenty of opportunities to get out of the inning but we didnt make the plays. Were killing ourselves,Ž said Charlotte coach Paul Cabral. After wins over Ida Baker 15-0 and Mariner 18-2, they found a little better competition with DeSoto County. Suddenly mistakes become big and the opponents capitalized on them. The pitching also was much better than the Tarpons had seen this season so far. Hudson had no problem hitting as she picked up 3 of the 5 Tarpons hits. It de“nitely is a change and hard to adjust from slow to fast pitchers. I just dont think we were ready after to seeing slow pitchers against Ida Baker and Mariner,Ž said the third baseman. Catcher Nervada Perkins told the team during the post game huddle, Our biggest mistake was not knowing where their runners were. When we got the ball we didnt always know what to do with it.Ž Its a long season and there is plenty of time to clean up those mistakes.Game of give-and-take, Tarpons give too muchTarpons perfect in JV Wars HERALD PHOTO BY STEVE KNAPPCharlotte sophomore Kaylie Eichelkraut scores on a wild pitch in the 13-10 loss at DeSoto. SPORTS Steve Knapp Sports WriterSteve Knapp is a sports writer and photographer. Contact him at SbigdaddyKnapp@aol.com. Steve Knapp Sports WriterSteve Knapp is a sports writer and photographer. Contact him at SbigdaddyKnapp@aol.com. The Charlotte Tarpons bring it aroundŽ after their third win at the JV Wars Tournament. The Tarpons went 4-0 to win it all. HERALD PHOTOS BY STEVE KNAPPHannah Chase is locked in at the plate as she waits for a pitch. Chase was promoted to the varsity team after the JV Wars Tournament. Tarpon catcher Lauren Bell takes a strike in the game against Lely at the JV Wars Tournament. adno=50532610 Located Across from Fishermens Village 210 Maud St, Punta Gorda FL 33950 | www.visualartcenter.org | (941) 639-8810 Hours: Mon Fri, 9am 4pm & Saturday, 10am 2pm Happening This Week at the Visual Arts CenterJ. McLaughlin Spring Fashion PreviewShop the J. McLaughlin Spring Collection at the Visual Arts Center € Monday, March 5 from 5 7 pm € A donation to the VAC will be made from sales at the eventNational Art Exhibition February 2 March 20 € Vote for The Peoples Choice Award € Complimentary Guided Tour Sunday, March 4 at 2:00 pmWorkshopsSpace in each workshop is limited Call 639-8810 to reserve your seat € Pastel Landscapes 3/3, 9am 3pmSave The DatePeace River National Art Festival March 17 & 18, 9am 4pm at Laishley Park € Fine art exquisite crafts paired with tasty foods, wine and beer € Parking and shuttle to festival at City Marketplace Art Classes Begin Soon at the Visual Arts CenterSeating is Limited Register at www.visualartcenter.org 210 Maud St, Punta Gorda FL 33950 | www.visualartcenter.org | (941) 639-8810 Hours: Mon Fri, 9am 4pm & Saturday, 10am 2pm Pen & Ink Journaling with Linda Benson Starts 3/5 Advanced Wire Wrapping with Diana Reinhard Starts 3/5 Drawing with Rosalie Mack Starts 3/5 Watercolor Basics with Don Melander Starts 3/6 Portraits/Figures in Charcoal with Robert Pavon Starts 3/6 How to Paint like the Masters with Catherine Lucas Starts 3/6 Watercolor Basics with Jim Beech Starts 3/7 Acrylic Painting with Kathleen Kelly Starts 3/7 Abstract Painting with Beverly Yankwitt Starts 3/7 Cloth Doll Artistry with Mary Jollett Starts 3/7 Its Only Paper! with Nancy Colby Starts 3/8 Photography Beyond the Snapshot with Clyde Sweatt Starts 3/8 Stone Sculpture with Wayne Harsherberger Starts 3/8 Basket Weaving with Naomi Paquette Starts 3/8 Right Brain Drawing with Kathleen Kelly Starts 3/9 Watercolor Basics with Jim Beech Starts 3/7ADNO=50531591 adno=50530887 O er Valid February 1st March 15th

PAGE 52

Herald Page 8 Friday, March 2, 2018 Excerpts from 40 years ago Punta GordaDo you remember when?FROM OUR ARCHIVES Janine Smith 40 Years AgoJanine Smith writes about Punta Gordas historic past. Contact her at janinehs1@ comcast.net.(Excerpts from the Daily Herald-News, from Feb. 24 through March 1, 1978)Public to decide ambulance issueCharlotte County tax payers will get a chance to decide whether Charlotte County should take over area ambulance services, at a referendum to be held later this year. At its meeting Tuesday, the county commissioners instructed Sheriff Alan LeBeau to make an application for a state grant to fund advanced life support systems for local ambulances. He county commission approved the concept, but public approval of the expensive program will be voiced at the referendum. According to Major E.R. BuckŽ Nuberg of the Sheriffs of“ce, state operations require that a three-person crew staff an ambulance. This staff consists of a paramedic, an emergency medical technician and a driver, in the event that the system is used. According to Sheriff LeBeau, at present, only one of the sheriffs ambulances is capable of carrying advanced life-support equipment. The advanced life system equipment could save a heart attack victims life, important in a retirement community, as ours.ŽChanging timesThe federal income tax is celebrating its 65th birthday. Floridas Institute of Certi“ed Public Accountants informed us, that way back when, the law called for withholding at the source of income from investments. No income tax was charged on salary or wages … the reverse of todays system. The instructions for “lling out the 1913 version of the 1040 Form took up ONE page. Times do change.Hail to the TarponsCoach Duwayne Keller and his Charlotte High School Basketball Tarpons deserve a giant pat on the back from the entire county. Keller and his young men had their season ended by Bartow Saturday in their quest for the states AAA Sectional Title. They did far more than win 26 basketball games Besides winning more contests than any other basketball team ever at Charlotte High School, the Tarpons built themselves into a source of pride. Their exploits were followed closely by young and old alike. They provided countless hours of healthy entertainment for all ages. They all came together by the thousands to set new sports attendance records at the Charlotte County Memorial Auditorium. The Tarpons provided an inspiration for next years varsity squad. Coach Keller in his overall conduct set a “ne example for coaches and players alike. At a time of year when many county residents are keeping their “ngers crossed about catching the ”u, we are thankful for the dose of Tarpon Fever with which we were all infected. Hail to the Tarpons!Here is to youDon Witter Jr, president of First Federal Savings and Loan Association of Charlotte County gave a proclamation from the Institution to Daily Herald-News assistant editor Ginny Lane. The presentation took place at Wednesdays reception opening of the newspapers annual photo show of First Federal. The resolution cited her past public service and editorial achievements. She leaves the Daily Herald-News next month to work and continue her college education in Wisconsin.Charter OfficersCharter Of“cers of the Punta Gorda Isles Civic Association Womens Club were installed recently. They are Irma Weingarth, secretary; Nina Monn, president; Dottie Tartasky, vice president; and Norma Henry, treasurer.Love Visiting Punta Gorda?If so come learn about her colorful past and about those early settlers. Free to the public is a historical display of local memorabilia plus the showing of two DVDs about her past, developed by WGCU and three local historians will be on hand to answer questions. This program will be presented from 4 p.m. to 7 p.m. on Thursday, March 8, and hosted by Kays, Ponger and Uselton Funeral homes, 635 E. Marion Ave., Punta Gorda. Refreshments will be provided and as always donations to the American Cancer Society will be gratefully accepted. For more info, call Linda Wilson at 941-456-5927.Spaghetti dinner fundraiserThe South Punta Gorda Heights Civic Association will play host to a spaghetti dinner fundraiser to benefit the Charlotte Harbor Environmental Center on Saturday, March 10, at 11200 First Ave., Punta Gorda. All of the proceeds from this event will go directly to CHEC. Tickets are $15 per person and can be obtained from CHEC at their site, or call 941-575-5435 or contact Rose Isaksen at 941-457-2923. Music provided by Michael Haymans. The menu consists of: bruschetta, spaghetti and meatballs,garlic bread and dessert. Raffles also will be a part of our evening. COMMUNITY NEWS BRIEFS adno=50531126

PAGE 53

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 151 9.68 +7.6 AAR AIR .30 .7 64 44.25 31.97 199 41.41 +5.4 ABB Ltd ABB .76e 3.2 ... 28.67 22.04 4570 24.02 -10.4 ABM ABM .70f 2.1 19 45.12 33.70 969 34.01 -9.8 AES Corp AES .52f 4.7 10 12.05 9.86 9875 10.96 +1.2 AFLAC AFL 2.08f 2.4 14 91.73 70.64 2249 87.66 -.1tAG MtgeIT MITT 1.90 11.5 5 19.95 16.36 162 16.55 -12.9 AG Mtg pfA MITTpA 2.06 8.2 ... 25.91 24.60 1 25.27 -.3 AG Mtg pfB MITTpB 2.00 8.1 ... 25.65 24.30 7 24.80 -2.1 AGCO AGCO .60 .9 28 75.95 58.00 972 66.01 -7.6 AH Belo AHC .32 6.2 ...dd 6.40 4.35 27 5.15 +7.3 AK Steel AKS ... ... 16 8.65 4.00 71696 5.65 -.2 AMC Ent AMC .80 5.4 ...dd 32.10 10.80 3738 14.75 -2.3 AMCON DIT .72 .8 10 113.60 81.66 90.01 -8.0 AMN Hlth AMN ... ... 22 58.40 34.71 432 55.45 +12.6tARC Docu ARC ... ... 14 4.84 2.10 148 2.13 -16.5tASA Gold ASA .04e .4 ...q 13.11 10.19 93 10.40 -8.1 AT&T Inc T 2.00f 5.6 13 42.70 32.55 28501 36.00 -7.4 AT&T 66 n TBB ... ... ... 26.72 24.65 578 25.00 -4.2 A10 Ntwks ATEN ... ... ...dd 9.75 5.70 307 6.26 -18.9 AU Optron AUO .18e ... ... 5.35 3.62 640 4.45 +7.0 AVX Cp AVX .46 2.7 ...dd 20.22 15.38 149 17.09 -1.2tAZZ Inc AZZ .68 1.7 21 61.55 40.80 180 40.55 -20.6 Aarons AAN .11 .2 11 48.22 27.09 602 46.45 +16.6 AbbottLab ABT 1.12 1.9 26 64.60 42.31 9691 58.79 +3.0 AbbVie ABBV 2.84 2.5 23 125.86 62.88 7123 113.84 +17.7 AberFitc ANF .80 3.9 ...dd 23.53 8.81 2382 20.28 +16.4tAbdAsPac FAX .42 8.9 ...q 5.29 4.73 578 4.73 -3.2 AbdAustEq IAF .70e 11.2 ...q 6.77 5.71 38 6.25 -2.0 AbdnChile CH .58e 6.4 ...q 9.64 6.41 22 9.03 +1.1 AbdGlbInc FCO .84 9.8 ...q 9.48 8.20 29 8.60 -2.5 AbdEMSmC ABE .21e 1.4 ...q 15.82 11.98 7 15.00 +3.2 AbdGChina GCH .03e .2 ...q 14.02 9.46 9 13.20 +5.9 AbdnIndo IF .52e ... ...q 8.18 6.56 34 7.70 +.8 AbdnIsrael ISL .35e 1.0 ...q 21.97 16.70 6 19.96 +4.4 AbdJapnEq JEQ .48e .7 ...q 9.89 7.65 10 8.95 -.8 AbdnLatA LAQ 1.21e 1.7 ...q 30.00 21.60 6 28.15 +5.3 AbSingaFd SGF 1.09e 8.4 ...q 13.67 10.06 11 13.04 +5.0 AcadIBD50 FFTY ... ... ...q 35.94 24.63 32.13 -3.2 AcadiaRlt AKR 1.08f 4.4 21 32.02 21.34 1585 24.70 -9.7 Accenture ACN 2.36 1.5 28 165.58 114.82 2994 156.15 +2.0 AccoBrds ACCO .06p ... 21 14.75 10.35 468 12.40 +1.6 AcmeU ACU .44 2.0 21 29.49 20.20 12 22.00 -6.0 AcornInt rs ATV ... ... ... 21.84 8.68 11 18.80 +6.6 ActiniumP ATNM ... ... ...dd 1.68 .42 898 .43 -35.2 Act Rep n GOP ... ... ... 22.96 19.73 1 21.70 +1.0 Act Dem n DEMS ... ... ... 21.58 20.01 20.44 -3.8 Act TxR n TAXR ... ... ... 22.50 19.42 8 20.67 -3.3 Actuant ATU .04 .2 27 29.18 21.60 379 22.05 -12.8tAcuity AYI .52 .4 17 212.42 141.77 871 146.79 -16.6 Acushnet n GOLF ... ... ... 22.08 15.16 125 21.01 -.3 AdaDvsEq ADX 1.32e 1.3 ...q 16.11 13.46 304 15.14 +.7 AdamsNR PEO 1.32e 1.1 ...q 21.48 16.90 158 18.15 -8.5 AdmRsc AE .88 2.2 ...dd 50.59 32.80 13 39.61 -8.9 Adecaogro AGRO ... ... ... 12.60 8.33 495 8.82 -14.7 Adient n ADNT 1.10 1.8 ... 86.42 59.10 978 59.85 -24.0 AdtalemGl ATGE .36 .8 18 48.55 30.15 483 45.75 +8.8 AdvAuto AAP .24 .2 22 156.10 78.81 2062 117.51 +17.9 AdvDisp n ADSW ... ... ... 25.71 20.94 501 21.62 -9.7 AdvDrainS WMS .28 1.1 22 28.15 17.90 288 25.75 +8.0 AdvSemi ASX .25e 3.6 ... 7.52 5.86 1022 6.91 +6.6 Advansx n ASIX ... ... ... 46.51 24.72 232 42.05 tAdvOil&Gs AAV ... ... 4 7.35 2.75 365 2.75 -36.0 AdvClayCv AVK 1.13 7.4 ...q 16.80 14.62 146 15.35 -3.3 AdvCCvII AGC .56 9.7 ...q 6.49 5.40 284 5.75 -4.0 AdvClEnh LCM .84 10.5 ...q 8.90 7.85 121 7.99 -4.1 AdSDorWr AADR .32e .5 ...q 64.00 43.97 57 59.33 +.8 AdvPerHY HYLD 3.54e 9.7 ...q 36.99 35.04 30 36.54 +1.1 AdSNewT n FNG ... ... ... 24.13 19.78 37 21.84 +1.7 AdvSh ef n CWS ... ... ... 32.47 27.00 32.18 +2.7 AdvS Kor n KOR ... ... ... 32.69 26.11 29.70 -4.2 AdvSmCap SCAP ... ... ... 36.44 29.90 0 33.83 -3.3 AdvPacFlt FLRT 1.56e ... ...q 50.07 48.78 2 49.25 -.2 AdvSSage HOLD .41e .4 ...q 103.39 95.50 99.11 -.2 AdvNtMS MINC 1.34e 2.8 ...q 48.99 48.03 38 48.08 -.6 AdvSStarG VEGA ... ... ...q 31.97 27.67 0 30.47 -1.2 Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 63.07 1 69.33 -3.0 AdvMeidll MATH ... ... ...q 35.56 29.30 0 33.61 -.5 AdMadGBd FWDB .73e 2.9 ...q 27.29 24.38 1 25.49 -1.5 AdMadIntl FWDI .37e 1.2 ...q 33.10 25.57 1 31.15 +.3 AdMadDm FWDD .18e .3 ...q 57.19 46.53 1 52.96 -1.0 AdvActBear HDGE ... ... ...q 9.21 7.43 404 8.21 +4.7 Aecom ACM ... ... 11 39.90 30.15 753 34.99 -5.8tAegeanMP ANW .08 3.6 6 13.00 2.25 1223 2.20 -48.8 Aegon AEG .25e 3.7 ... 7.03 4.73 2179 6.81 +8.1 Aegon cap AEH 1.59 6.2 ... 26.32 25.21 32 25.78 -.2 Aegon 6.5 AED 1.63 6.3 ... 26.47 24.55 12 25.78 -.7 Aegon t AEB .77 3.1 ... 25.44 23.55 23 24.57 +1.6 Aegon42 AEK 2.00 7.6 ... 26.89 25.54 20 26.39 -.5 AerCap AER ... ... 8 55.67 42.35 1482 49.55 -5.8 Aerocntry ACY ... ... 16 16.10 9.00 0 14.42 -5.4 AerohiveN HIVE ... ... ...dd 6.50 3.02 443 4.35 -25.4 AerojetR AJRD ... ... ...dd 36.25 20.06 564 26.60 -14.7 Aetna AET 2.00 1.1 17 194.40 124.84 1734 176.45 -2.2 AffilMgrs AMG 1.20 .6 15 216.99 148.81 418 185.37 -9.7 Agilent A .60f .9 79 75.00 50.86 2402 67.38 +.6tAgnico g AEM .44f ... 36 51.86 38.05 2178 38.66 -16.3 AgreeRlt ADC 2.08 4.4 21 53.65 43.74 218 47.24 -8.2 Air Inds AIRI .60 44.8 ... 4.25 1.15 14 1.34 -20.7 AirLease AL .40 .9 5 50.70 34.42 572 43.61 -9.3 AirProd APD 4.40f 2.7 24 175.17 133.63 1444 160.83 -2.0 AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.7 8 25.30 19.42 535 19.78 -15.4 AlaPw pf Q ALPpQ 1.25 4.9 ... 27.05 24.49 77 25.64 -3.5 AlamoGp ALG .44f .4 26 120.58 70.53 57 108.47 -3.9 AlamosGld AGI .02 .4 ... 8.58 4.91 2584 5.21 -20.0 AlaskaAir ALK 1.28f 2.0 8 98.81 59.25 2449 64.65 -12.1 AlbnyIn AIN .68 1.1 47 67.15 43.45 137 62.15 +1.1tAlbemarle ALB 1.34f 1.4 21 144.99 98.63 7167 96.01 -24.9 Alcoa Cp AA ... ... 15 57.50 29.55 6500 45.07 -16.3 AlexB Inc ALEX .28 1.2 ...cc 30.35 21.78 503 23.10 -16.7 Alexanders ALX 18.00f 4.9 17 440.50 332.98 7 364.12 -8.0 AlexREE ARE 3.60f 2.9 32 134.37 106.89 654 122.60 -6.1 AlxRE pfD AREpD 1.75 4.9 ... 37.59 33.75 36.00 -2.7 AlexcoR g AXU ... ... ... 1.85 1.10 308 1.31 -17.6 AlgonPw n AQN .47 ... ... 11.34 9.06 217 9.85 -11.7 Alibaba BABA ... ... 51 206.20 102.10 17272 181.99 +5.5 Timmins g TGD/O ... ... 1 .48 .34 .48 tAlio Gld rs ALO ... ... ... 6.06 2.47 179 2.51 -31.6 AllegCp Y ... ... ...cc 646.92 521.07 54 593.86 -.4 AllegTch ATI ... ... ...dd 30.25 14.54 2133 25.61 +6.1 Allegion ALLE .84f 1.0 ... 89.81 72.45 957 82.07 +3.2tAllergan AGN 2.88f 1.9 7 256.80 153.26 9338 148.19 -9.4 Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3 Allete ALE 2.24f 3.3 20 81.24 64.56 264 68.60 -7.7 AlliCAMun AKP .70 5.5 ...q 14.02 12.49 19 12.80 -5.8 AlliData ADS 2.28f 1.0 15 278.33 209.00 832 235.35 -7.2tAlliBNtlMu AFB .75 5.9 ...q 14.22 12.59 99 12.58 -6.1 AlliOne rs AOI ... ... ...dd 23.80 9.85 134 19.85 +49.8 AlliBGlbHi AWF .84 7.0 ...q 13.12 11.85 209 11.99 -6.0 AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.13e 8.1 12 28.15 20.40 377 26.25 +4.8 AlliantEg s LNT 1.34f 3.5 19 45.52 36.84 2092 38.49 -9.7 AlliGlCvInc NCV .78 11.4 ...q 7.28 6.38 241 6.86 -2.4 AlliGblCv2 NCZ .69 11.4 ...q 6.49 5.69 265 6.06 -2.4 AlliNFJDv NFJ 1.20 9.3 ...q 13.81 12.29 505 12.97 -.6 AlliGlEqCv NIE 1.52 7.2 ...q 22.60 18.95 107 21.17 +.2 Allz24Tgt n CBH ... ... ... 10.05 8.75 30 9.27 +1.9 AllnzgDI&Cv ACV 2.00 9.3 ...q 23.19 19.25 92 21.53 -1.4 AlldCap47 AFC 1.72 6.7 ... 26.24 25.14 9 25.61 +.5 AllisonTrn ALSN .60 1.6 17 45.69 32.93 1670 38.16 -11.4 Allstate ALL 1.84f 2.0 13 105.36 79.09 3582 92.06 -12.1 Allstat pfA ALLpA 1.41 5.5 ... 26.43 24.63 12 25.61 Allstate 53 ALLpB 1.28 4.9 ... 28.29 25.10 18 26.21 -.1 Allstat pfC ALLpC 1.69 6.5 ... 27.74 25.59 28 25.94 -.3 Allstat pfD ALLpD 1.66 6.3 ... 27.98 25.60 10 26.22 -.6 Allstat pfE ALLpE 1.66 6.3 ... 27.74 25.70 51 26.18 -.3 Allstat pfF ALLpF 1.56 5.9 ... 27.92 25.02 11 26.58 -.1 AllyFincl ALLY .52f 1.9 13 31.29 18.11 3311 27.40 -6.0 AlmadM n AAU ... ... ... 1.75 .71 74 .88 -14.6 AlpUSQVal QVAL 1.35e 4.4 ...q 33.51 24.53 31 31.03 +1.0 AlpValuIntl IVAL 1.35e 4.1 ... 35.03 27.49 11 32.57 -1.5 AlpMoIntQ IMOM ... ... ...q 33.00 24.09 23 30.35 -.1 AlpMoUSQ QMOM ... ... ... 31.36 24.45 3 29.32 +2.5 AlpArcVl n VMOT ... ... ... 31.39 24.70 36 29.17 +.6 AlphaPro APT ... ... 18 4.25 2.55 29 3.50 -12.5 AlpGDDiv AGD .78 7.2 ...q 11.55 9.40 42 10.84 +.4 AlpGPPrp AWP .60 9.5 ...q 6.98 5.35 394 6.29 -6.7 AlpTotDiv AOD .69 7.5 ...q 10.03 8.05 666 9.21 -2.7 AlpsETF GRI 1.52e 3.7 ...q 47.47 40.28 1 41.57 -7.5 AlpsEqSect EQL 1.83e 2.7 ...q 73.29 61.22 3 68.13 -2.0 AlpDisrTc n DTEC ... ... ... 29.82 24.40 9 25.85 +2.5 AlpBzSoMed BUZ ... ... ... 35.58 26.48 2 33.95 +6.0 AlpsRivFlex RFFC ... ... ... 35.25 30.68 7 32.31 -7.0 Alps RivDiv RFDA ... ... ... 33.92 27.27 8 31.56 -.3 AlpRvrCare RFCI ... ... ... 25.70 24.03 14 24.18 -2.1 AlpRivUncn RFUN ... ... ... 26.59 25.26 2 25.38 -2.6 AlpSprtJG SGDJ ... ... ...q 38.94 27.95 22 29.95 -10.9 AlpMedBrk SBIO ... ... ...q 37.20 24.10 41 34.31 +4.6tAlpSprotG SGDM .12e .6 ...q 22.94 18.41 43 18.88 -8.8 AlpWkplEq EQLT .42e 1.2 ...q 39.15 31.57 1 36.28 +.1 AlpEDvDg EDOG .73e 2.8 ...q 27.38 22.81 14 25.66 +.9tAlpAlerEn ENFR 1.35e 6.5 ...q 24.75 20.80 5 20.68 -10.4 AlpIntDvDg IDOG 1.47e 5.2 ...q 30.26 24.63 52 28.10 -1.9 AlpBarr400 BFOR .25e .6 ...q 44.22 35.52 11 41.12 -1.1 AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.39 24 24.67 -1.9 AlpsDvDog SDOG 1.40e 3.1 ...q 49.27 41.31 127 44.79 -2.2 AlpAlerMLP AMLP 1.35e 13.3 ...q 13.00 9.79 18890 10.17 -5.7 Alteryx n AYX ... ... ... 35.81 14.61 865 34.80 +37.7 Altice n ATUS ... ... ...dd 35.29 17.80 1790 18.71 -11.9 AltisrcAst AAMC ... ... ...dd 116.00 52.85 1 65.30 -20.0 AltisResid RESI .60 5.7 ...dd 15.66 9.87 10.52 -11.3 Altria MO 2.64f 4.2 20 77.79 60.01 11694 62.43 -12.6 AlumChina ACH ... ... ... 23.54 11.01 76 14.72 -17.9 ATrFn pfA AFSIpA 1.69 9.0 ... 25.28 13.96 17 18.83 -8.6 AmTrF pfB AFSIpB 1.81 9.6 ... 25.23 12.92 50 18.91 -13.5 AmTrF pfC AFSIpC 1.91 9.7 ... 25.57 14.91 53 19.58 -12.9 AmTrF pf F AFSIpF ... ... ... 24.19 13.93 78 19.38 -5.6 AmTrF pfE AFSIpE ... ... ... 26.09 14.80 41 20.64 -9.9 AmTrFn 7.5 AFST ... ... ... 27.79 22.46 20 25.03 -3.3 AmTrFn 55 AFSS 1.81 7.6 ... 26.36 21.41 5 23.70 -5.2 AmTrF pfD AFSIpD 1.88 9.6 ... 25.46 14.42 62 19.55 -11.9 AmberRd AMBR ... ... ...dd 10.29 6.14 248 9.11 +24.1 Ambev ABEV .05e .7 7 7.04 5.30 19621 6.81 +5.4 Ameren AEE 1.83 3.4 19 64.89 51.89 1829 53.96 -8.5 Ameresco AMRC ... ... 21 9.50 5.25 39 8.15 -5.2 AMovilL AMX .17e .9 16 19.50 12.40 2039 18.69 +9.0 AmMovl A AMOV ... ... ... 19.37 13.89 1 18.56 +9.2tAmAssets AAT 1.08f 3.4 20 44.83 30.93 488 31.72 -17.1 AmAxle AXL ... ... 4 20.77 13.38 2803 14.54 -14.6 AmCampus ACC 1.76 4.8 34 49.93 34.52 643 36.80 -10.3 AEagleOut AEO .50 2.6 17 20.46 10.23 4506 19.26 +2.4 AEP AEP 2.48 3.8 17 78.07 63.32 3545 65.62 -10.8 AEqInvLf AEL .24f .8 18 35.79 22.23 500 30.08 -2.1 AmExp AXP 1.40 1.5 16 102.39 75.51 4370 95.14 -4.2 AFnclGrp AFG 1.40 1.3 19 121.69 92.45 272 110.92 +2.2 AFnclGp 54 AFGE 1.56 6.1 ... 27.53 24.93 26 25.71 -1.9 AFnclGp 55 AFGH 1.50 5.8 ... 28.40 25.00 13 25.72 -1.9 AHm4Rent AMH .20 1.0 ... 23.83 18.39 2285 19.28 -11.7 AHm4R pfC AMHpC 1.38 4.9 ... 29.50 27.27 2 28.21 -.8 AHm4Rn pfD AMHpD 1.63 6.3 ... 27.73 24.61 4 25.71 -6.1 AHm4R pfE AMHpE 1.59 6.2 ... 27.53 24.68 8 25.47 -4.9 AH4Rn pfG AMHpG 1.47 6.1 ... 26.38 22.60 6 23.92 -5.0 AHm4R pfF AMHpF ... ... ... 26.27 23.14 6 24.00 -6.1 AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9tAmIntlGrp AIG 1.28 2.3 ...dd 67.30 57.34 9753 56.47 -5.2 AmLorain ALN ... ... ...dd .59 .14 159 .20 +13.6 AMidstrm AMID 1.65 14.2 ...dd 17.00 11.10 46 11.60 -13.1 AmrRlty ARL ... ... ...dd 14.50 6.30 0 13.40 +4.3 AmRenAs n ARA ... ... ... 21.82 9.91 148 19.81 +13.9 AmShrd AMS ... ... 12 5.00 2.45 8 2.60 +.1 AmStsWtr AWR 1.02 2.0 28 60.00 41.14 317 52.03 -10.2 AmTower AMT 2.80f 2.1 39 155.28 112.78 3178 135.37 -5.1 ATowr pfB AMTpB 5.50 4.7 ... 135.99 105.00 117.60 -6.5 AVangrd AVD .06 .3 36 24.00 14.65 55 19.60 -.3 AmWtrWks AWK 1.66 2.1 34 92.37 74.63 1224 79.15 -13.5 AmerSilvr n USAS ... ... ... 3.65 tAmerigas APU 3.80 9.1 34 48.37 41.83 176 41.92 -9.3 Ameriprise AMP 3.32 2.2 14 183.90 118.84 1210 153.66 -9.3 AmeriBrgn ABC 1.52 1.6 11 106.27 71.90 2178 93.30 +1.6 Ametek AME .36 .5 31 79.10 52.42 978 74.18 +2.4 AmiraNatF ANFI ... ... ... 7.05 3.85 90 4.12 -1.2 Ampco AP ... ... ...dd 18.60 9.60 51 10.35 -16.5 Amphenol APH .76 .9 36 93.62 68.57 1550 88.95 +1.3 AmpioPhm AMPE ... ... ... 4.95 .38 601 2.16 -46.9 AmpSrLn n YESR ... ... ... 28.57 23.85 3 24.59 +.8 AmpDivOpt DIVO ... ... ... 30.56 24.80 29.34 +1.2 AmplOil n AMLX ... ... ... 15.25 10.62 10.62 -6.8 Ampliph rs APHB ... ... ...dd 5.40 .67 336 1.36 +34.7 Amrep AXR ... ... 10 7.71 5.17 0 7.59 +8.0 Anadarko APC 1.00f 1.8 66 64.17 39.96 4257 57.12 +6.5 Anadrk 18 AEUA 3.75 11.3 ... 48.28 30.95 7 33.04 -4.7 Andeavor ANDV 2.36 2.6 32 121.71 75.11 1897 91.05 -20.4 AndeavLog ANDX 3.94f 8.5 24 56.27 42.18 580 46.25 +.1 Anf DvAlt n DALT ... ... ... 10.57 9.65 2 9.97 -1.9 AnglogldA AU ... ... ... 13.31 8.86 3583 9.38 -7.9 ABInBev BUD 3.19e 2.9 ... 126.50 101.21 4454 109.45 -1.9 Anixter AXE ... ... 17 88.85 62.40 120 74.90 -1.4tAnnaly NLY 1.20 11.9 11 12.73 10.03 8028 10.08 -15.2 Annaly pfC NLYpC 1.91 7.6 ... 26.34 24.45 8 25.28 -.8 Annaly pfD NLYpD 1.88 7.4 ... 26.27 24.05 23 25.21 -.6tAnnaly pfG NLYpG 1.63 6.9 ... 24.83 23.53 52 23.52 -5.1tAnnaly pfF NLYpF ... ... ... 26.59 24.67 177 24.60 -4.7 Annaly pfE NLYpE 1.91 7.6 ... 25.89 24.33 25.26 Antero n AMGP .16e .9 ... 22.87 16.62 585 18.56 -5.9 AnteroMid AM 1.46f 5.5 20 35.55 25.71 378 26.35 -9.3 AnteroRes AR 1.00 5.1 41 24.93 16.31 3818 19.49 +2.6 Anthem ANTM 3.00f 1.3 18 267.95 158.66 1485 232.04 +3.1 Anthem un ANTX 2.63 4.7 ... 64.78 47.02 192 56.23 +.4 Anworth ANH .60 13.1 10 6.35 4.55 980 4.57 -16.0 Anwrth pfA ANHpA 2.16 8.4 ... 28.19 25.35 2 25.82 -2.3 Anwrth pfB ANHpB 1.56 6.3 ... 30.92 24.60 24.60 -10.4 Anwrth pfC ANHpC 1.91 7.7 ... 25.49 24.52 1 24.91 -1.0 Aon plc AON 1.44 1.0 33 152.78 114.95 1120 137.45 +2.6tApache APA 1.00 2.9 22 54.64 34.04 5862 34.27 -18.8 AptInv AIV 1.52f 4.0 ...cc 46.72 37.97 1381 38.48 -12.0 AptInv pfA AIVpA 1.72 6.7 ... 27.80 25.56 0 25.59 -6.6 ApolloCRE ARI 1.84 10.1 11 19.92 17.56 1279 18.25 -1.1 ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.80 6 25.40 -1.6 ApolloGM APO 2.06e 6.4 11 37.35 22.34 1896 31.99 -4.4 ApollG pfA APOpA 1.60 6.3 ... 26.62 24.55 261 25.50 -3.0tApolloI 43 AIY 1.72 6.8 ... 26.86 25.32 63 25.46 -2.3 ApollSrFlt AFT 1.08a 6.6 ...q 18.00 16.08 56 16.39 +1.0 ApolloTact AIF 1.20a 7.7 ...q 16.77 15.37 131 15.60 -1.0tAppHReit n APLE 1.20 7.1 28 20.19 16.95 1579 16.92 -13.3 ApldIndlT AIT 1.20f 1.7 18 75.35 54.00 226 69.00 +1.3 Aptargrp ATR 1.28 1.4 26 92.32 75.18 242 89.00 +3.2 Aptiv APTV 1.16 1.3 17 96.91 61.53 2284 87.77 +3.5 AquaAm WTR .82 2.4 25 39.55 30.38 1177 33.66 -14.2 Aquantia n AQ ... ... ... 17.04 9.60 379 14.27 +25.9 Acquavnt n WAAS ... ... ... 18.83 10.87 164 13.52 -12.9 Aramark ARMK .42 1.0 19 46.09 35.89 1221 40.88 -4.4 ArborRT ABR .84f 9.7 7 8.99 7.53 637 8.65 +.1 Arbor prA ABRpA 2.06 8.2 ... 25.98 24.81 8 25.25 -.3 ArborR pfB ABRpB 1.94 7.7 ... 25.95 24.57 0 25.05 -2.0 ArborR pfC ABRpC 2.13 8.2 ... 26.68 25.13 1 25.90 -1.1 ArborRT 21 ABRN 1.84 7.2 ... 25.87 25.02 3 25.61 +.7 ArcLogist ARCX 1.76 10.7 23 17.17 13.51 16.51 ArcelorM rs MT ... ... 8 37.50 19.59 9335 33.36 +3.2 ArchCoal ARCH 1.60f 1.7 10 100.48 60.13 499 96.85 +4.0 ArchDan ADM 1.34f 3.2 17 46.39 38.59 4085 41.25 +2.9 Archrock AROC .48 4.9 24 13.70 8.30 995 9.75 -7.1 Arconic ARNC .24 1.0 ...dd 31.17 21.76 3441 24.02 -11.9 Arconic pf ARNCp 3.75 4.3 ... 92.00 85.00 0 87.76 +2.2 Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 26 10.80 6.05 635 9.70 -6.3 Ardaugh n ARD .56 3.1 ... 24.54 17.43 99 18.35 -13.0 ArdmoreSh ASC ... ... ...dd 9.05 6.40 188 7.55 -5.6 AresCmcl ACRE 1.12f 9.1 11 14.22 11.96 146 12.29 -4.7 AresDyCr ARDC 1.40 8.7 ...q 16.60 15.48 69 16.13 -1.8 AresMgmt ARES 1.60e 6.5 38 25.95 17.25 128 24.75 +23.8 AresMg pfA ARESpA 1.75 6.6 ... 27.43 25.31 22 26.37 -.5 Argan AGX 1.00e ... 6 72.70 37.80 160 40.05 -11.0 AristaNetw ANET ... ... 62 311.67 117.95 1611 263.80 +12.0 ArkInnova ARKK ... ... ...q 42.55 22.87 389 40.77 +10.0 ArkIndInno ARKQ ... ... ...q 36.90 23.33 51 34.13 +3.6 ArkGenom ARKG ... ... ...q 29.44 19.75 111 26.77 +9.3 ArkWebX.O ARKW .94p .7 ...q 52.61 27.84 355 51.30 +11.4 Ark 3dPr n PRNT ... ... ... 27.21 21.99 13 24.16 -.9 Ark IsrTc n IZRL ... ... ... 22.04 19.16 7 20.70 +1.7 ArlingAst AI 2.20 20.3 6 15.17 9.90 464 10.86 -7.8 ArlingAst23 AIW 1.66 6.9 ... 25.45 23.61 2 23.97 -1.9 ArlingAst25 AIC 1.69 7.2 ... 24.97 21.82 3 23.36 -3.6 ArlAsst pfB AIpB 1.75 7.1 ... 25.85 22.97 24.70 -1.0 ArmadaHof AHH .80f 6.0 17 16.00 12.66 336 13.26 -14.6 ArmrR pfA ARRpA 2.06 8.2 ... 25.83 23.71 2 25.16 -1.1 ArmrR pfB ARRpB 1.97 7.9 ... 25.37 23.11 11 24.95 -.3 ArmourR rs ARR 2.72 12.6 5 27.60 21.30 443 21.58 -16.1 ArmsFloor AFI ... ... ... 20.44 13.32 92 14.10 -16.7 ArmstrWld AWI ... ... 15 64.60 41.20 594 60.40 -.2 ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.1 ...q 19.24 16.98 89 17.40 -3.3 ArrowEl ARW ... ... 11 87.26 69.67 594 79.34 -1.3 ArwQVMEq QVM ... ... ...q 30.15 23.71 0 27.97 +.9 ArtisanPtr APAM 2.40a 7.3 22 41.45 26.30 663 32.70 -17.2 AskanoG g AKG ... ... ... 2.84 .43 927 .83 +18.0 AsburyA ABG ... ... 10 76.40 49.10 195 64.95 +1.5 AshHPrm AHP .64 7.1 7 11.34 8.44 422 9.07 -6.8 AshHPr pfB AHPpB ... ... ... 21.34 17.92 2 18.74 -6.3 AshfordHT AHT .48 8.6 9 7.20 5.42 582 5.58 -17.1 Ashfrd pfD AHTpD 2.11 8.4 ... 26.00 25.06 4 25.25 +.3 AshfHT pfF AHTpF 1.84 7.9 ... 25.50 22.21 6 23.32 -8.2 AshfrH pfG AHTpG 1.84 8.0 ... 25.44 22.23 11 23.10 -8.0 AshfrdH pfH AHTpH 1.88 8.0 ... 25.47 22.44 8 23.40 -7.9 AshfrdH pfI AHTpI 1.88 8.0 ... 25.16 22.65 15 23.56 -6.2 Ashford AINC ... ... ...cc 109.82 47.03 3 98.30 +5.7 Ashland ASH .90m 1.3 39 77.16 58.15 662 70.10 -1.5 AsiaPc APB .61e 2.0 ...q 15.71 10.60 2 14.44 +.2 AsiaTigr GRR .07e .5 ...q 13.65 10.09 2 12.74 +3.0 AspenAero ASPN ... ... ...dd 5.58 3.85 40 4.57 -6.4tAspenIns AHL .96 2.7 ...dd 55.90 35.05 908 35.05 -13.7 Aspen pfC AHLpC 1.49 5.7 ... 28.99 25.21 23 26.36 -3.4 AspIns pfD AHLpD 1.41 5.7 ... 26.60 23.71 14 24.75 -4.0tAscBnc pfC ASBpC 1.53 6.0 ... 27.50 25.53 6 25.50 -6.2 AsscBc pf D ASBpD ... ... ... 26.65 22.73 3 24.68 -4.9 AsscdBanc ASB .60f 2.4 17 26.70 20.95 948 24.70 -2.8 AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .6 ... 39.35 32.20 18 35.30 +3.5tAssurant AIZ 2.24 2.6 33 106.99 84.98 727 85.69 -15.0 AssuredG AGO .64f 1.8 6 45.73 32.97 1584 34.81 +2.8 AsdGMu01 AGOpB 1.72 6.7 ... 26.72 25.33 6 25.61 -1.5 AsdGMu02 AGOpE 1.56 6.2 ... 26.82 24.91 12 25.33 -3.1 AsdGMu03 AGOpF 1.40 5.6 ... 25.68 24.13 4 25.01 -.2 AsteriasBio AST ... ... ...dd 4.30 1.95 306 2.05 -8.9 AstraZen s AZN 1.37e 4.2 8 36.70 28.43 4684 32.97 -5.0 AtHomGr n HOME ... ... 51 34.02 13.97 293 28.49 -6.3 Atento SA ATTO .34p ... ... 12.90 7.80 101 9.55 -5.9 Athene n ATH ... ... ... 55.22 45.15 1736 46.93 -9.2 AtkoreInt n ATRK ... ... ... 26.80 15.05 707 21.19 -1.2 AtlPwr g AT .12 ... ...dd 2.70 1.80 759 2.10 -10.6 ATMOS ATO 1.88f 2.3 15 93.56 76.17 804 80.15 -6.7 AurynRs n AUG ... ... ... 3.00 1.29 118 1.31 -20.4 AutoNatn AN ... ... 13 62.02 38.20 1479 49.16 -4.2 Autohome ATHM ... ... 41 86.86 28.63 951 78.03 +20.7 Autoliv ALV 2.32 1.6 23 152.57 96.08 1255 143.42 +12.9 AutoZone AZO ... ... 15 797.89 491.13 618 662.00 -6.9 Auxilio n AUXO ... ... 32 6.72 3.12 3.47 AvalonHld AWX ... ... ...dd 3.34 1.83 4 2.09 +4.7tAvalonBay AVB 5.88f 3.8 21 199.52 154.82 1268 155.05 -13.1 Avangrid n AGR 1.73 3.6 37 53.46 41.61 485 48.33 -4.4sAvayaHl n AVYA ... ... ... 22.34 19.08 2003 21.00 +5.0 AveICSFd ACP 1.44 10.3 ...q 14.93 13.27 13.96 -.5 AveryD AVY 1.80 1.6 30 123.67 78.47 649 115.94 +.9 Avianca AVH .18e 2.0 ... 9.76 6.37 217 9.22 +14.8 AvinoSG g ASM ... ... ... 1.90 1.14 122 1.26 -6.0 Avista AVA 1.49f 3.1 27 52.83 38.35 512 47.76 -7.2 Avnet AVT .76f 1.8 10 46.61 35.67 673 42.44 +7.1 Avon AVP ... ... 27 4.90 1.85 2543 2.67 +24.2 Axalta AXTA ... ... ...dd 38.20 27.77 1330 30.74 -5.0tAXIS Cap AXS 1.56 3.3 ...dd 69.63 47.99 801 47.86 -4.8 AXIS pfD AXSpD 1.38 5.6 ... 25.98 23.79 15 24.67 -2.2 AxisCap pfE AXSpE ... ... ... 25.85 22.75 75 24.53 -2.5 Azul n AZUL ... ... ... 31.38 19.43 225 30.41 +27.6 AzurePwr n AZRE ... ... ... 22.00 12.53 2 16.26 +14.5B -tB&G Foods BGS 1.86 6.8 8 43.10 27.50 2489 27.55 -21.6 B2gold g BTG ... ... 76 3.30 2.15 4540 3.05 -1.6 BB&T Cp BBT 1.50a 2.8 18 56.19 41.17 4136 53.89 +8.4 BB&T pfD BBTpD ... ... ... 25.79 24.87 38 25.53 +.3 BB&T pfE BBTpE 1.41 5.6 ... 25.77 24.49 56 25.36 +.4 BB&T pfF BBTpF 1.30 5.3 ... 25.64 23.50 28 24.68 -1.4 BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 26 24.79 -1.5 BB&T pfH BBTpH 1.41 5.5 ... 27.33 24.56 52 25.85 -4.3 BBVABFrn BFR .25e 1.1 ... 27.45 14.55 175 22.86 -9.3 BBX Cap n BBX .03 .3 ... 9.29 5.87 349 8.70 +9.2 BCE g BCE 3.02f ... ... 49.06 42.44 1266 43.47 -9.5 BG Staffing BGSF 1.00 6.0 20 18.85 13.38 9 16.77 +5.2 BGCPtrs 42 BGCA 2.03 8.0 ... 26.73 25.05 11 25.44 -1.8 BHP BillLt BHP 1.66e 3.6 ... 50.79 33.37 4931 45.72 -.6 BHPBil plc BBL 1.66e 4.1 ... 45.43 28.73 3638 40.15 -.4 BP MidPt n BPMP ... ... ... 23.00 17.05 270 19.56 -4.9 BP PLC BP 2.38 6.1 21 44.62 33.10 4418 38.94 -7.4 BP Pru BPT 3.60e 17.9 3 27.95 15.00 268 20.10 BRF SA BRFS ... ... ... 15.50 8.64 3007 9.24 -17.9 BRT BRT .72 6.9 9 13.99 7.36 27 10.36 -12.1 BT Grp s BT .99e 5.9 ... 21.16 15.79 1336 16.64 -8.7 BWX Tech BWXT .64f 1.0 34 65.38 45.56 910 63.56 +5.1 B&W Ent n BW ... ... ...dd 12.06 1.61 1619 6.09 +7.2 BabShDHi BGH 1.84 9.9 ...q 20.83 18.35 55 18.64 -3.8 BadgerMtr s BMI .52 1.1 40 52.10 34.40 138 47.20 -1.3 BakHuGE n BHGE .72f 2.7 ... 38.59 25.53 8124 27.13 -14.3 BallCorp s BLL .40 1.0 20 43.24 35.60 3963 39.50 +4.4 Ballanty BTN ... ... ...dd 7.35 3.95 3 5.15 +10.8 BanColum CIB 1.27e 3.0 ... 48.74 36.15 279 41.74 +5.2 BancCalif BANC .52 2.6 12 23.40 17.10 350 19.80 -4.1tBcCalif pfC BANCpC 2.00 7.8 ... 27.50 25.47 2 25.57 -2.5 BcCalif pfE BANCpE ... ... ... 28.59 24.63 2 25.88 -2.0 BcCal pfD BANCpD 1.84 7.1 ... 27.08 25.00 12 25.77 -2.9 BcBilVArg BBVA .27e 3.3 ... 9.54 6.90 3658 8.21 -3.4 BcoBrades s BBDO .02r .2 ... 13.09 7.47 23 11.26 +21.5 BcoBrad s BBD .06a .5 ... 13.18 7.83 8588 11.91 +16.2 BcoLatin BLX 1.54 5.5 12 30.50 25.51 111 27.97 +4.0 BcoMacro BMA ... ... ... 136.10 80.37 309 111.61 -3.7 BcoSantSA SAN .21e 3.1 ... 7.57 5.51 7382 6.81 +4.1 BcoSBrasil BSBR .29e 2.6 8 11.93 6.86 1313 11.22 +16.0 BcSanChile BSAC .85e 2.6 ... 34.98 22.64 431 32.43 +3.7 BcoChile BCH 2.12e 2.1 ... 106.50 67.68 54 100.35 +4.0 BcpSouth BXS .56 1.8 ... 35.55 27.20 749 31.60 +.5 Bcp NJ BKJ .24 1.4 28 18.55 12.95 5 17.40 -4.7 BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 6.0 ...q 24.19 19.66 17 21.23 -2.4 BkofAm BAC .48 1.5 20 32.85 22.07 90493 31.48 +6.6 BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.11 24 25.53 -1.8 BkAML pfJ BMLpJ 1.02 4.4 ... 24.62 22.64 12 23.35 -.1 BkAm pfD BACpD 1.55 6.1 ... 26.25 25.00 35 25.39 -1.8 BkAm pfE BACpE 1.02 5.1 ... 25.09 22.33 22 23.42 -1.7 BkAm pfI BACpI 1.66 6.4 ... 26.87 25.00 16 25.90 -2.1 BkAm pfL BACpL 72.50 5.7 ... 1352.71 1168.00 3 1271.63 -3.6 BkAm pfW BACpW 1.66 6.4 ... 27.53 25.82 88 26.14 -3.7 BkAm pfY BACpY 1.63 6.1 ... 27.39 25.82 62 26.43 -2.2 BkAm wtA BAC/WS/A ... ... ... 19.88 9.95 19.73 +12.4 BkAm wtB BAC/WS/B ... ... ... 3.29 .51 3.24 +51.4 BkAm pfA BACpA ... ... ... 27.51 24.99 54 26.36 -3.1 BkAm pfC BACpC ... ... ... 27.83 25.17 46 26.47 -3.5 BkAML pfL BMLpL 1.02 4.4 ... 25.30 21.65 11 23.42 -.4 BkAML pfH BMLpH .77 3.7 ... 23.11 20.09 15 20.84 -3.6 BkAML pfG BMLpG .77 3.7 ... 22.97 20.31 1 20.95 -3.2 Bk of But n NTB 1.28 2.8 ... 47.60 29.81 383 45.14 +24.4 BkHawaii BOH 2.08 2.5 19 89.09 74.72 157 82.13 -4.2 BkMont g BMO 3.71e ... ... 84.71 66.75 610 75.17 -6.1 BkNYMel BK .96 1.7 16 58.99 45.12 6368 55.51 +3.1 BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 35 24.99 -.6 BkNova g BNS 2.32 3.8 12 66.78 53.86 1035 61.81 -4.2 BankUtd BKU .84 2.1 15 43.84 30.37 692 40.28 -1.1 BarHarbr s BHB .75 2.7 19 33.41 25.09 32 27.46 +1.7 Br iPthCrd OILB ... ... ... 65.30 42.69 0 60.00 +1.4How to read the stock tablesSTOCK GLOSSARY „ bt primary exchange listing BATS cld issue has been called for redemption by company d new intraday 52-week low g dividends paid in Canadian funds, PE not shown h -Does not meet continued-listing standards lf late ling with SEC n stock was a new issue in the last year the 52-week high and low gures are calculated from their start date pf preferred stock issue pr preferences rs stock has undergone a reverse stock split, decreasing outstanding shares by at least 50 percent within the past year rt right to buy security at a specied price s historical prices have been adjusted for a split or distribution of 20 percent or more in the last 12 months. wi trades will be settled when the stock is issued wd when distributed wt warrant, allowing a purchase of a stock u new intraday 52-week high un unit, including more than one security v Trading halted on primary market vj company in bankruptcy, receivership or being reorganized under the bankruptcy law this appears in front of the name DIVIDEND FOOTNOTES: a: Extra dividend(s) paid, but are not included; b: Annual rate plus stock dividend; c: Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date PE footnotes q stock is a closed-end fund no P/E ratio shown cc P/E exceeds 99 dd loss in last 12 months 1 „ Name of stock. 2 „ Ticker Symbol company trades under. 3 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.4 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 5 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher prots.6 „ Range of closing prices in last year.7 „ Sales in thousands (10 = 10,000 shares), and closing price.8 „ Last trading price of the day. 9 „ Percent change for the year. st Arrows, indicate new highs or lows. Underline: indicates top 100 stocks by volume rank. Bold stocks designates which stocks have gone up or down 5% XYZcorp XYZ 1.20 3.6 17 34.09 27.27 2780 33.72 +20.7 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg 2 1 3 4 5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg6 7 9 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg8 Continued on next pageAdvanced 1161 Declined 1729 New Highs 15 New Lows 165 Vol. (in mil.) 4,474 Pvs. Volume 4,211 2,462 2,349 1162 1662 34 102 NYSE NASD Stocks Recap 21,000 22,000 23,000 24,000 25,000 26,000 27,000 SONDJF 24,440 25,140 25,840 Dow Jones industrialsClose: 24,608.98 Change: -420.22 (-1.7%) 10 DAYS 6,000 6,400 6,800 7,200 7,600 SONDJF 7,080 7,260 7,440 Nasdaq compositeClose: 7,180.56 Change: -92.45 (-1.3%) 10 DAYSDOW 25185.35 24442.56 24608.98 -420.22 -1.68% t t s -0.45% DOW Trans. 10535.73 10259.57 10330.72 -51.27 -0.49% t t s -2.65% DOW Util. 678.89 665.26 668.75 -0.06 -0.01% s t t -7.55% NYSE Comp. 12716.45 12435.87 12518.76 -133.78 -1.06% t t t -2.26% NASDAQ 7307.85 7117.66 7180.56 -92.45 -1.27% t t s +4.01% S&P 500 2730.89 2659.65 2677.67 -36.16 -1.33% t t s +0.15% S&P 400 1879.18 1844.10 1858.09 -6.52 -0.35% t t t -2.24% Wilshire 5000 28185.98 27511.17 27696.47 -420.55 -1.50% t t s -0.35% Russell 2000 1522.47 1494.29 1507.39 -5.06 -0.33% t t t -1.83% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Friday, March 2, 2018

PAGE 54

BarFIEur FEEU ... ... ...q 148.71 94.75 3 122.84 -7.2 BarcFI HY FIGY ... ... ...q 185.67 139.43 3 162.48 -5.0 BarcSPVeq VQT ... ... ...q 181.89 141.27 1 171.81 +8.5 BarSelMLP ATMP 1.17e 6.0 ...q 24.37 18.91 62 19.61 -5.5 BiP Cmdty DJP ... ... ...q 24.87 21.61 639 24.63 +.9 BarcGSOil OIL ... ... ...q 7.21 4.45 1652 6.79 +3.8 BarcGsci36 GSP ... ... ...q 16.08 11.96 252 15.50 -.3 BrcEnEu n FLEU ... ... ... 180.26 114.85 6 145.21 -8.8 BiPCop JJC ... ... ...q 37.88 27.93 46 35.24 -6.1 BiPNickel JJN ... ... ...q 17.50 10.11 29 16.35 +6.2 BiPSPBWrt BWV ... ... ...q 78.99 71.50 77.75 -1.0 BiP GCrb GRN ... ... ...q 13.78 5.15 1 13.08 +28.0 BiPGbpUsd GBB ... ... ...q 37.80 31.81 1 35.88 +2.3 BiPEurUsd ERO ... ... ...q 46.90 39.25 0 44.78 +2.7 BiP Tin JJT ... ... ...q 50.46 43.25 2 50.25 +9.5 BiPAg JJA ... ... ...q 36.70 29.85 1 32.82 +7.8 BiP Sugar SGG ... ... ...q 43.76 25.76 161 27.62 -10.6 BiP Softs JJS ... ... ...q 38.40 28.81 0 30.38 -4.9 BiP PrM JJP ... ... ...q 60.90 54.86 1 58.45 +.7 BiP Plat PGM ... ... ...q 21.50 17.86 1 19.55 +3.8 BiP Lead LD ... ... ...q 66.21 40.75 54.30 -6.9 BiP Cottn BAL ... ... ...q 56.45 43.61 6 53.79 +3.0 BrcIndiaTR INP ... ... ...q 91.98 69.65 3 83.79 -5.1 BiP Coffee JO ... ... ...q 20.46 14.46 318 15.17 -3.3 BiPGrain JJG ... ... ...q 31.12 24.11 123 27.68 +13.6sBiP Cocoa NIB ... ... ...q 27.37 21.17 202 27.49 +20.4 BiP Alum JJU ... ... ...q 19.99 16.22 1 18.60 -6.7 BarcBk prD BCSpD 2.03 7.6 ... 27.24 25.71 206 26.55 -.4 BiPIndMet JJM ... ... ...q 30.93 22.74 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 4 22.85 -3.7 BiPEngy JJE ... ... ...q 6.92 4.67 0 6.03 -4.2 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 2 44.79 +7.0 B iPInvVIX XXV ... ... ...q 45.60 37.00 37.92 -.2 BarcCAPE CAPE ... ... ...q 126.10 101.65 1 118.51 +1.7 BiPSPMLP IMLP 1.22e 7.2 ...q 21.32 16.36 2 16.95 -5.7 Barclay BCS .15e 1.3 ... 12.02 9.29 4351 11.57 +6.1 iPthNtGs n GAZB ... ... ... 49.19 36.56 1 37.92 -7.2 BiP SPVix XVZ ... ... ...q 27.22 17.32 0 18.93 -17.5 Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 29.00 16.42 306 21.27 +21.5 B iPVxST rs VXX ... ... ...q 73.60 25.59 64890 47.46 +70.0 BarcWomLd WIL ... ... ...q 70.29 59.73 66.02 -1.6 BaringsCp s MCI 1.20 8.0 ...q 16.36 14.70 7 14.94 -2.1 BaringsPt MPV 1.08 7.5 ...q 15.15 13.83 4 14.45 +2.5 BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 8.2 ...dd 11.12 4.99 839 7.35 -10.8tBarnesNob BKS .60 13.8 ...dd 9.75 4.40 2275 4.35 -35.1 Barnes B .56 .9 55 72.87 48.21 182 59.12 -6.6 Barnwell BRN ... ... ...dd 2.95 1.62 9 2.07 -.5tBarrickG ABX .12 1.1 24 20.37 11.51 36004 11.42 -21.1 BasicEnS XYZ ... ... ...dd .45 BasicEn n BAS ... ... ... 38.11 14.03 634 16.71 -28.8 Baxter s BAX .64 1.0 31 72.58 50.35 2986 66.31 +2.6 BaytexE g BTE ... ... ...dd 3.88 2.13 2136 2.44 -18.7 BeazerHm BZH ... ... 18 23.24 11.18 576 16.06 -16.4 BectDck BDX 2.92 1.3 88 248.39 175.66 1537 218.12 +1.9 BectDk pfA BDXA ... ... ... 63.84 54.18 19 57.97 +.1 Belden BDC .20 .3 13 87.15 64.60 458 71.45 -7.4 Belden pfB BDCpB ... ... ... 114.45 91.47 124 97.01 -5.9 Belltrx g rs BXE ... ... 1 4.25 .99 94 1.18 -31.4 Belmond BEL ... ... ...cc 14.20 11.00 469 11.25 -8.2 Bemis BMS 1.24f 2.8 18 50.47 40.60 627 44.09 -7.7 BenchElec BHE ... ... 20 35.80 27.05 262 29.65 +1.9 Berkley WRB .56 .8 19 74.43 62.00 219 67.90 -5.2 Berkley pfB WRBpB 1.41 5.6 ... 26.21 23.67 24 25.20 -.1 Berkly pfC WRBpC ... ... ... 27.24 24.15 10 25.44 -2.8 Berkly pfD WRBpD 1.44 5.7 ... 26.92 24.05 11 25.15 -3.0 BerkHa A BRK/A ... ... 25 326350.03 242180.00 0 302945.81 +1.8 BerkH B BRK/B ... ... 27 217.62 160.93 6548 201.53 +1.7 BerkHBcp BHLB .88f 2.4 17 40.00 32.85 152 37.15 +1.5 BerryPlas BERY ... ... 21 61.71 47.19 933 53.81 -8.3 BestBuy BBY 1.80f 2.4 19 78.59 43.72 13364 75.30 +10.0 Best Inc n BSTI ... ... ... 13.25 8.08 2280 10.42 +16.0 BigLots BIG 1.00 1.8 16 64.42 45.10 1002 56.44 +.5 BiglariHld BH ... ... 10 451.15 290.05 7 415.40 +.2 BBarrett BBG ... ... ...dd 6.93 2.66 2888 4.37 -14.8 BioAmber BIOA ... ... ...dd 3.65 .16 .16 -60.0 BioRadA BIO ... ... ...cc 279.59 193.65 220 264.82 +11.0sBioRadB BIO/B ... ... 69 264.28 197.00 0 265.45 +11.4 BiohvnPh n BHVN ... ... ... 39.51 18.95 450 32.41 +20.1 BioPhrmX BPMX ... ... ...dd .90 .10 27666 .27 +147.3 BioTime BTX ... ... 3 3.62 2.10 284 2.70 +25.6 BioTime wt BTX/WS ... ... ... .65 .11 .19 +52.0 BirksGrp BGI ... ... ... 2.72 1.16 4 1.21 -6.8 BitautoH BITA ... ... 36 54.42 21.49 662 27.42 -13.8 BlkHillsCp BKH 1.78 3.5 15 72.02 50.65 539 50.97 -15.2 BlkHCp un BKHU ... ... ... 78.74 56.40 0 57.23 -13.4 BlKnight n BKI ... ... ... 53.00 42.70 1401 47.85 +8.4 BlkStMin n BSM 1.25 7.3 17 19.03 15.12 104 17.24 -3.9 BlackBerry BB ... ... 14 14.55 6.83 3889 12.11 +8.4 BlackRock BLK 11.52f 2.2 24 594.52 368.00 778 535.58 +4.3 Blrk22Gl n BGIO ... ... ... 10.20 9.40 30 9.54 -2.7 BlkBldAm BBN 1.58 7.2 ...q 23.96 21.38 153 21.96 -5.3 BlkCA18 BJZ .33 2.3 ...q 15.35 14.37 34 14.75 +1.3 BlkCAIT BFZ .87 6.6 ...q 14.81 13.05 95 13.16 -4.5 BlkCorBd BHK .78 5.9 ...q 14.26 12.91 91 13.14 -6.4 BlkCpHiY HYT .84 8.0 ...q 11.47 10.46 398 10.56 -3.5 BlkCrdAllo BTZ .97 7.6 ...q 13.66 12.57 134 12.68 -4.8 BlkDbtStr rs DSU .82 7.2 ...q 11.86 11.23 285 11.43 -2.3 BlkEngyRs BGR 1.32 9.9 ...q 15.50 12.32 78 13.36 -5.8 BlkEnhC&I CII 1.20 7.6 ...q 17.08 14.04 311 15.82 -3.4 BlkEEqDv BDJ .56 6.3 ...q 9.65 8.03 500 8.93 -3.3 BlEnhGvIn EGF .66 5.1 ...q 14.14 12.93 2 13.06 -2.5 BlkFltRtInc FRA .81 5.6 ...q 14.80 13.70 159 14.48 +5.0 BlkFloatR BGT .70 5.1 ...q 14.79 13.40 81 13.85 -.5 BlkFL2020 BFO .37 2.6 ...q 15.20 14.24 1 14.32 -.7 BlkGlbOp BOE 1.16 9.9 ...q 13.08 9.73 498 11.73 -6.2 BlkHlthSci BME 2.40 6.9 ...q 38.00 32.81 30 34.85 -4.5 BlkIT BKT .37 6.3 ...q 6.40 5.76 110 5.92 -4.1 BlkIntlG&I BGY .59 9.5 ...q 6.85 5.61 372 6.19 -5.1 BlkIQM BKN .74a 5.4 ...q 15.75 13.62 48 13.75 -7.8 BlkLtdD BLW .95 6.3 ...q 16.30 15.10 92 15.16 -4.6 BlkLTMu BTA .65a 5.8 ...q 12.54 11.08 27 11.30 -5.8 BlkMDMB BZM .65 4.1 ...q 15.90 13.24 1 13.29 -2.4 BlkMATxE MHE .70a 5.1 ...q 15.00 12.84 2 13.65 -2.1 BlkMultSec BIT 1.40a 8.1 ...q 18.77 16.70 118 17.30 -4.7tBlkMuIntD MUI .59a 4.4 ...q 14.41 13.29 97 13.30 -4.5 BlkMuNYInt MNE .69 5.3 ...q 14.45 12.83 8 12.95 -4.8 BlkMunihCA MUC .81a 6.1 ...q 15.19 13.27 184 13.28 -6.5 BlkMunHIQ MFL .86 6.2 ...q 15.33 13.70 63 13.78 -5.7 BlMunhNYQ MHN .80a 6.3 ...q 14.58 12.69 77 12.73 -4.9 BlMunhNJQ MUJ .89a 6.6 ...q 14.96 13.31 88 13.40 -7.4 BlkMunihQ MUS .81 6.5 ...q 14.22 12.52 34 12.54 -6.3 BlkMunHQ2 MUE .82 6.4 ...q 14.33 12.75 84 12.80 -8.0tBlMunyCAQ MCA .88 6.4 ...q 15.69 13.60 248 13.59 -7.3 BlkMunyInv MYF .97 6.9 ...q 17.88 13.86 20 13.99 -5.8 BlkMunyIQ MFT .85 6.3 ...q 15.32 13.24 11 13.42 -3.7 BlkMYMIQ MIY .83 6.2 ...q 14.35 13.14 21 13.41 -4.2 BlMunyNYQ MYN .74a 6.0 ...q 13.43 12.23 43 12.32 -4.6tBlkMunyPaQ MPA .86 6.3 ...q 14.91 13.59 18 13.60 -5.2tBlMunyQlty MQY .96 6.8 ...q 16.10 14.09 88 14.14 -6.8 BlkMuniyQ3 MYI .70 5.5 ...q 14.86 12.52 152 12.65 -8.4 BlkMuniast MUA .72a 5.3 ...q 15.84 13.57 89 13.68 -8.6 Blk2018 BPK .56a 3.8 ...q 15.10 14.71 89 14.92 +1.0 BlkMu2020 BKK .54a 3.5 ...q 15.95 14.92 40 15.30 +2.0 BlkMuBdT BBK .90a 6.2 ...q 16.47 14.26 12 14.42 -4.8 BlkMuIIQ BAF .82 5.9 ...q 15.58 13.70 19 13.98 -5.6tBlkMunIIT BBF .87 6.6 ...q 15.80 13.20 26 13.18 -6.0 BlkMuIQT BYM .86 6.5 ...q 15.24 13.24 58 13.29 -6.3 BlkMuIT BFK .78 5.9 ...q 14.72 13.10 105 13.20 -6.3 BlkMuIT2 BLE .95a 7.1 ...q 15.87 13.44 46 13.56 -6.0 BlkMuTTT BTT .86a 4.0 ...q 23.62 21.05 234 21.30 -4.7 BlkMunienh MEN .73a 6.8 ...q 12.46 10.56 62 10.65 -8.7 BlkMunihld MHD 1.03a 6.6 ...q 18.25 15.48 32 15.56 -5.8 BlkMunihd2 MUH .93a 6.6 ...q 16.63 13.90 17 14.03 -5.1 BlkMunvst MVF .64a 7.0 ...q 10.02 9.15 91 9.23 -4.0 BlkMuniv2 MVT 1.00a 6.6 ...q 16.18 14.54 28 15.04 -2.7 BlkMunyAZ MZA .83 5.2 ...q 17.90 14.03 1 16.15 -.1tBlMunyldCA MYC .89a 6.4 ...q 15.72 13.80 60 13.81 -6.6 BlkMuniyld MYD .92a 6.8 ...q 15.73 13.65 58 13.67 -5.9 BlkMunyNJ MYJ .90a 6.1 ...q 17.48 14.54 31 14.72 -6.8 BlMunQlt2 MQT .80 6.6 ...q 13.91 12.02 51 12.18 -7.0 BlkNJMB BLJ .83a 6.0 ...q 16.21 13.60 12 13.90 -5.6 BlkNJIT BNJ .90a 6.3 ...q 16.35 14.05 26 14.20 -5.6 BlkNY18 BLH .31a 2.1 ...q 15.00 14.66 14.77 +.5 BlkNYMB BQH .74 5.4 ...q 15.65 13.41 4 13.59 -7.7 BlkNYIQT BSE .69 5.4 ...q 14.00 12.57 5 12.76 -3.0tBlkNYIT BNY .83 6.2 ...q 15.50 13.22 24 13.25 -7.3tBlkNYMu2 BFY .84 6.1 ...q 15.90 13.69 29 13.68 -7.6 BlkRsCmdy BCX .79 8.5 ...q 10.50 7.76 824 9.25 -5.3 BlkSciTch BST 1.20 4.0 ...q 31.18 19.64 248 29.76 +11.5 BlkStMT BSD .85a 6.5 ...q 15.61 12.98 9 13.02 -4.8 BlkU&Inf BUI 1.45 7.4 ...q 21.74 19.08 61 19.51 -9.8 BlkVAMB BHV .83 5.1 ...q 20.22 15.06 5 16.50 -4.1 BlkstFltRt BSL 1.08 6.0 ...q 18.80 17.01 30 17.94 -.3 BlkstGSOSt BGB 1.26 7.9 ...q 16.41 15.51 266 15.87 +1.0 Blackstone BX 2.70e 8.0 16 37.52 28.45 7373 33.57 +4.8 BlkstnMtg BXMT 2.48 8.0 13 33.08 29.51 652 31.01 -3.6 BlkLSCrInc BGX 1.18 7.4 ...q 16.70 15.45 54 15.99 +.4 BlockHR HRB .96 3.8 13 31.80 20.50 4093 25.13 -4.2 BlonderT BDR ... ... ...dd 1.29 .38 103 .62 +2.3tBlueAprn n APRN ... ... 10 10.10 2.77 3280 2.71 -32.8 BlueCapRe BCRH 1.20 10.6 ...dd 20.20 11.00 34 11.30 -6.2sBluegVac n BXG .15p ... ... 19.89 13.00 87 19.92 +9.1 BlueLinx rs BXC ... ... 5 17.55 6.96 290 16.12 +65.2 BluerkRsd BRG 1.16 14.8 ...dd 13.77 7.02 361 7.84 -22.5 BluerkRs pf BRGpA 2.06 8.1 ... 27.00 24.90 5 25.43 -3.6tBluerkR pfD BRGpD 1.78 8.0 ... 26.25 22.79 13 22.31 -11.5 BluerkR pfC BRGpC 1.91 8.0 ... 26.50 22.48 7 24.00 -5.7 BdwlkPpl BWP .40 3.6 9 18.79 10.92 1063 11.19 -13.3 Boeing BA 6.84f 2.0 37 371.60 173.75 8957 349.69 +18.6 BoiseCasc BCC .28 .7 19 45.95 25.90 870 39.50 -1.0 BonanzaCE BCEI ... ... ...dd 140.13 23.33 204 27.23 -1.3 BootBarn BOOT ... ... 21 20.31 5.90 788 18.07 +8.8 BoozAllnH BAH .76f 2.0 20 40.25 31.06 892 38.07 -.2 BorgWarn BWA .68 1.4 14 58.22 37.54 2850 48.32 -5.4 BostBeer SAM ... ... 20 202.35 128.70 162 164.15 -14.1 BostProp BXP 3.00 2.5 23 137.35 111.57 964 118.00 -9.3 BosProp pfB BXPpB 1.31 5.3 ... 26.94 22.69 9 24.75 -2.0 BostonSci BSX ... ... 18 29.93 24.02 8083 26.50 +6.9 BldrG&IFd BIF .40a 3.6 ...q 11.84 9.17 210 11.01 -.7 BovieMed BVX ... ... ...dd 4.29 1.87 37 2.51 -3.5 BowlA BWL/A .68 4.4 43 16.64 13.43 15.57 +3.8 Box Inc n BOX ... ... ...dd 24.50 15.73 14915 18.45 -12.6 BoydGm BYD .20 ... 23 40.44 19.46 1294 34.93 -.3 BradyCp BRC .83 2.2 24 40.25 31.70 179 37.15 -2.0 Brandyw BDN .72 4.6 18 18.69 15.50 1491 15.72 -13.6 BrasilAgro LND ... ... ... 4.55 3.21 0 4.10 +17.0 Braskem BAK .78e 2.8 ... 33.73 17.44 566 28.23 +7.5 BridgptEd BPI ... ... 27 15.85 5.71 211 6.50 -21.7 BrigStrat BGG .56 2.5 13 27.34 20.00 368 22.14 -12.7 BrightHrz BFAM ... ... 47 98.84 68.32 171 95.17 +1.2 BrghtSch n BEDU ... ... ... 28.18 10.79 715 18.11 -3.0 Brinker EAT 1.52 4.4 11 45.81 29.50 1747 34.53 -11.1 Brinks BCO .60 .8 ...cc 88.10 47.30 280 72.00 -8.5 BrMySq BMY 1.60f 2.4 65 70.05 51.56 7763 65.69 +7.2 BristowGp BRS .28 1.9 ...dd 17.35 6.21 290 14.99 +11.3tBritATob s BTI 2.24e 3.8 ... 73.41 59.04 2446 58.80 -12.2 BrixmorP BRX 1.10f 7.0 10 22.37 13.74 3208 15.70 -15.9 BroadrdgF BR 1.46 1.5 30 102.20 66.49 612 99.49 +9.8tBrookdale BKD ... ... ...dd 15.66 6.49 5350 6.55 -32.5 BrkfdAs g s BAM .60f 1.6 13 44.33 35.30 2292 38.47 -11.6 BrookBus n BBU .25 .7 ... 40.01 23.82 33 34.27 -.7 BrkfDtla pf DTLAp 1.91 7.8 ... 31.31 23.62 7 24.49 -15.0 BrkGblInf INF 1.40 11.8 ...q 14.20 11.70 66 11.91 -7.9 BrkfInfra s BIP 1.88f 4.6 29 46.88 35.30 404 40.63 -9.3 BrkRlAs n RA .20p ... ... 24.39 21.06 152 21.79 -6.8 BrkfReEn BEP 1.96f 6.4 ... 36.00 28.13 199 30.63 -12.3 HeliosTR rt HTRr ... ... ... .64 BrwnBrn BRO .60 1.2 27 53.87 41.10 518 51.94 +.9sBrownFA s BF/A .79 1.5 32 51.36 34.35 61 54.11 +8.2 BrownFB s BF/B ... ... ... 56.77 36.33 4110 55.37 BrownFB s BF/B/O .79 1.1 ... 70.96 45.42 69.79 +1.6 Brunswick BC .76 1.2 17 64.45 48.04 2939 60.91 +10.3 Buckeye BPL 5.05 11.2 13 69.95 43.90 869 45.05 -9.1 Buckle BKE 1.00e 4.8 12 25.11 13.50 586 20.70 -12.8 Buenavent BVN ... ... ...dd 16.26 10.87 1520 15.87 +12.7 BldBear BBW ... ... 19 11.90 7.25 90 9.25 +.5 BungeLt BG 1.84 2.4 33 83.75 63.87 977 75.98 +13.3 BurlStrs BURL ... ... 31 128.93 79.07 797 121.76 -1.0sBylineBc n BY ... ... ... 23.65 19.02 114 23.52 +2.4C -C&J Eng n CJ ... ... ... 39.13 22.99 777 24.12 -27.9 CTrkMH23 MLPC 1.19e 8.2 ...q 17.89 14.20 3 14.57 -4.3 CtrMillr n MLPE ... ... ... 26.92 21.82 24.26 +4.6 CAE Inc g CAE .36 ... ... 19.11 14.53 247 18.11 -2.4 CAI Intl CAI ... ... 5 40.11 13.57 438 19.86 -29.9 CBIZ Inc CBZ ... ... 21 18.80 13.00 152 18.00 +16.5 CBL Asc CBL .80m 17.0 2 10.25 4.00 2431 4.71 -16.8 CBL pfD CBLpD 1.84 10.0 ... 24.96 17.14 97 18.47 -15.5 CBL pfE CBLpE 1.66 10.0 ... 25.08 15.44 37 16.53 -25.0 CBRE GRE IGR .60 8.2 ...q 8.05 7.14 437 7.34 -7.3 CBRE Grp CBG ... ... 18 47.81 32.30 2696 46.40 +7.1 CBS A CBS/A .72f 1.4 15 71.07 50.68 9 52.04 -12.9 CBS B CBS .72 1.4 12 70.10 50.63 2589 52.11 -11.7 CCA Inds CAW ... ... 15 3.81 2.90 13 3.15 CF Inds s CF 1.20 2.9 ...dd 44.48 25.04 2841 41.65 -2.1 CGG rs CGG ... ... ... 8.00 3.26 24 3.66 -18.1 CGI g GIB ... ... ... 59.43 45.90 274 57.39 +5.6 CIT Grp CIT .64 1.2 51 55.23 39.48 1209 53.22 +8.1 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 3147 42.36 -10.4 CNA Fn CNA 1.20a 2.4 15 55.62 42.34 268 50.10 -5.6 CNH Indl CNHI .12e .9 ...cc 15.65 9.36 1638 13.26 -1.0 CNO Fincl CNO .36 1.6 14 26.47 19.37 1170 22.03 -10.8 CNOOC CEO 4.92e 3.5 ... 166.23 108.05 138 142.18 -1.0 CNX Midst CNXM 1.25 6.9 11 24.20 15.25 67 18.00 +7.3 CNX Resc CNX .04 .2 ...dd 16.83 11.30 4333 16.43 +12.3 ConslCoal n CCR ... ... ... 16.65 13.15 41 13.90 -11.2 CONSOL n CEIX ... ... ... 41.89 19.51 332 31.55 -20.1 CPFL Eng CPL .12e .8 ... 17.69 10.63 57 14.63 +27.2 CPI Aero CVU ... ... 12 10.05 5.55 11 8.05 -10.1 CRH Med CRHM ... ... ... 9.25 1.46 27 2.80 +5.7 CRH CRH .72e 2.1 ... 39.32 32.47 694 33.53 -7.1 CsopChiA50 AFTY 2.38p ... ...q 20.51 13.45 39 18.07 +2.6 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 6145 40.51 +35.4tCSS Inds CSS .80 4.4 76 30.29 18.41 126 18.33 -34.1 CTS CTS .16 .6 21 28.45 19.30 61 25.65 -.4 CURO Gp n CURO ... ... ... 17.97 13.50 133 17.00 +20.7 CVR Engy CVI 2.00 6.6 ...cc 39.70 16.75 596 30.09 -19.2 CVR Ptrs UAN .71e 20.1 ...dd 5.17 2.58 187 3.53 +7.6 CVR Rfng CVRR 1.39 ... 21 18.25 6.70 752 12.30 -25.7 CVS Health CVS 2.00 3.0 12 84.00 66.45 9479 67.15 -7.4 CWA Inco n CWAI ... ... ... 26.93 24.82 25.00 -2.2 CYS Invest CYS 1.00 15.7 6 8.98 6.25 1599 6.37 -20.7 CYSInv pfA CYSpA 1.94 7.9 ... 25.73 23.99 3 24.46 -2.2 CYSInv pfB CYSpB 1.88 7.9 ... 25.32 23.10 14 23.88 -3.6 CabGS t34 GYB .83 3.6 ... 23.75 21.75 0 22.90 -.4 CabcoJCP97 PFH 1.91 12.9 ... 18.74 11.00 5 14.77 +.1 CabAT&T34 GYC .83 3.7 ... 26.05 21.83 22.43 -.6 CableOne n CABO 7.00 1.0 36 788.00 616.06 67 668.24 -5.0 Cabot CBT 1.26 2.1 17 68.63 50.21 428 60.20 -2.3 CabotO&G COG .24f 1.0 47 29.57 21.40 6128 24.92 -12.9 CACI CACI ... ... 14 159.40 112.10 117 149.60 +13.0 Cactus n WHD ... ... ... 25.75 19.18 580 24.54 +21.2 CadencB n CADE .13 .5 ... 29.05 20.00 362 27.40 +1.0 CaledoMn n CMCL .28 4.0 ... 7.96 5.17 28 7.05 -4.6 Caleres CAL .28 1.0 14 34.34 22.39 225 28.12 -16.0 Calgon CCC .20 .9 ...cc 22.10 12.00 1189 21.40 +.5 CalifRes rs CRC ... ... ...dd 25.06 6.47 2696 14.02 -27.9 CalifWtr CWT .75f 2.0 28 46.15 32.75 231 37.95 -16.3 Calix CALX ... ... ...dd 7.40 4.65 183 6.55 +10.1 CallGolf ELY .04 .3 33 16.07 10.41 569 15.49 +11.2 CallonPet CPE ... ... 34 13.92 9.34 5035 10.74 -11.6 Callon pfA CPEpA 5.00 9.7 ... 53.65 47.11 4 51.51 +.5 Calpine CPN ... ... ...dd 15.25 9.30 3438 15.22 +.6 CambrE rs CEI ... ... ...dd .77 .08 13387 .10 -17.2 Cambrex CBM ... ... 19 62.95 42.55 358 51.10 +6.5 CambriaYld SYLD 1.42e 1.6 ...q 41.00 32.87 10 37.85 -1.4 CambFgnY FYLD 1.85e 5.6 ...q 27.94 21.86 2 26.10 -1.0 CambGblV GVAL .54e 2.0 ...q 28.50 21.44 222 26.44 +3.2 CamGblMo GMOM .53e 1.9 ...q 29.42 23.84 18 27.46 +.3 CambGlAss GAA .55e 2.0 ... 28.60 24.83 12 27.41 -.3 CambrEmS EYLD ... ... ... 38.25 28.15 62 36.47 +5.1 CambSovHi SOVB .50e ... ... 28.65 CambEq n CCOR ... ... ... 26.18 24.47 0 25.01 -3.1 CambTail n TAIL ... ... ... 25.57 21.44 30 22.33 -1.2 CamValMom VAMO ... ... ...q 28.07 22.55 24 24.50 -1.8 CamdenPT CPT 3.08f 3.9 21 96.39 78.38 733 79.47 -13.7 Cameco g CCJ .40 ... ... 11.91 7.68 1244 8.94 -3.1tCampSp CPB 1.40 3.3 14 59.61 42.82 5202 42.28 -12.1 CampWrl n CWH .54 1.4 ... 47.62 26.30 1687 39.31 -12.1 Can-Fite CANF ... ... ... 2.75 1.24 45 1.75 +18.2 CdaGoose n GOOS ... ... ... 38.25 15.20 694 31.32 -.8 CIBC g CM 5.32f ... 10 100.01 77.20 460 91.04 -6.5 CdnNR gs CNI 1.33 ... ... 85.73 71.02 1113 76.02 -7.9 CdnNRs gs CNQ 1.34f ... ... 37.63 27.52 3300 31.05 -13.1 CP Rwy g CP 1.87 ... ... 188.80 143.20 575 176.81 -3.3sCannaeHl n CNNE ... ... ... 18.71 16.16 181 18.61 +9.3 Canon CAJ ... ... ... 40.67 29.05 460 37.08 -.9 CantelMed CMD .14e .1 74 119.78 69.21 156 113.85 +10.7 CapOne COF 1.60 1.7 28 106.50 76.05 2136 96.51 -3.1 CapOne wt COF/WS ... ... ... 63.91 35.50 62.00 +6.9 CapOne pfC COFpC 1.56 6.0 ... 26.79 25.13 66 25.80 -1.4 CapOne pfD COFpD 1.68 6.4 ... 27.88 25.82 44 26.37 -1.7 CapOne pfF COFpF 1.55 5.9 ... 27.74 25.03 63 26.47 -2.1 CapOne pfB COFpP 1.50 5.9 ... 25.88 24.72 59 25.26 -.2 CpOne pf H COFpH ... ... ... 27.19 24.72 68 26.35 -2.1 CapOne pfG COFpG ... ... ... 25.55 21.79 88 24.48 -2.2 CapSenL CSU ... ... ...dd 16.72 10.35 412 11.30 -16.2 CapInv n CIC ... ... ... 10.10 9.60 220 9.67 -.1 CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .95 11.4 12 11.41 8.17 906 8.37 -3.2 Capstd pfE CMOpE 1.88 7.5 ... 25.85 24.12 11 25.09 -1.0 CarboCer CRR ... ... ...dd 13.70 5.83 947 7.14 -29.9 CardnlHlth CAH 1.85 2.7 17 84.88 54.66 2408 68.28 +11.4 Care.com CRCM ... ... ...cc 20.88 9.42 346 17.77 -1.5 Carlisle CSL 1.48 1.4 18 119.21 92.09 417 102.15 -10.1 CarMax KMX ... ... 16 77.64 54.29 2063 60.06 -6.3 Carnival CCL 1.80 2.7 17 72.70 55.07 2797 65.98 -.6 CarnUK CUK 1.80f 2.7 ... 72.29 54.23 398 65.63 -1.0 CarpTech CRS .72 1.4 40 54.61 34.24 469 51.27 +.5 CarrSrv CSV .30f 1.1 24 28.96 23.15 184 27.56 +7.2 Cars.cm CARS ... ... ... 32.28 20.94 1231 26.89 -6.8 Carters CRI 1.80f 1.6 18 129.00 79.76 847 116.03 -1.2 Carvana A n CVNA ... ... ... 24.89 8.14 756 19.13 +.1 CastleBr ROX ... ... ...dd 2.22 .92 229 1.17 -4.1 CastlightH CSLT ... ... ...dd 4.75 3.10 222 3.55 -5.3 Catalent CTLT ... ... 70 47.87 27.48 655 40.64 -1.1 CatchMTim CTT .54 4.1 ...dd 13.47 10.48 246 13.16 +.2 Caterpillar CAT 3.12 2.1 26 173.19 90.34 9403 150.23 -4.7 CatoCp CATO 1.32 11.6 25 23.63 10.76 289 11.38 -28.5 CedarF FUN 3.56 5.4 17 72.56 59.66 104 66.46 +2.3tCedarRlty CDR .20 5.0 10 6.29 3.95 344 4.04 -33.6 CedarR pfB CDRpB 1.81 7.4 ... 26.06 23.73 1 24.45 -3.2 CedrRT pfC CDRpC 1.63 7.5 ... 25.39 21.25 4 21.73 -13.2 CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8 Cel-Sci rs CVM ... ... ... 3.93 1.46 38 1.82 -3.7 Celadon CGI .08 1.9 22 9.10 1.30 674 4.30 -32.8 Celanese CE 1.84 1.8 14 114.00 83.34 1235 103.28 -3.5 Celestic g CLS ... ... 9 14.74 9.79 487 10.78 +2.9 Cellcom CEL ... ... 9 10.91 7.84 7 8.09 -20.7 Cementos CPAC .50e 4.1 ... 13.49 9.62 0 12.06 -2.7 Cemex CX .29t ... ... 10.37 6.45 15569 6.92 -7.7 Cemig pf CIG .08e 3.3 ... 3.84 1.89 7358 2.42 +17.5 Cemig CIG/C .08e 3.7 ... 4.35 1.81 0 2.17 +17.2 CenovusE CVE .20 ... 6 13.32 6.76 4791 7.32 -19.8 Centene s CNC ... ... 19 112.42 65.03 1112 99.81 -1.1 CC MLPInf CEN 1.25 13.2 ...q 13.22 8.80 350 9.45 -5.1 CenterPnt CNP 1.11f 4.2 19 30.45 25.84 4798 26.72 -5.8 CentElBr B EBR/B ... ... ... 9.06 4.60 26 8.52 +25.5 CentElecBr EBR ... ... ... 7.86 3.49 419 7.36 +29.1 CnEurRusT CEE .49e 1.8 ...q 28.32 19.74 7 26.52 +8.7 CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7 CenPacFn CPF .76f 2.7 18 33.55 27.34 191 27.82 -6.7 CentSecur CET 1.78e .7 ...q 29.00 23.29 25 26.87 -1.9 CentrusEn LEU ... ... ...dd 6.45 3.30 9 3.73 -7.0 CentCmtys CCS ... ... 15 36.00 21.90 350 29.80 -4.2 CntryLink CTL 2.16 12.4 8 27.61 13.16 13985 17.40 +4.3 Cervecer CCU .35e 1.3 ... 30.35 22.93 135 27.64 -6.6 ChannAdv ECOM ... ... ...dd 12.65 8.30 69 9.05 +.6 ChRvLab CRL ... ... 21 119.05 86.25 461 104.94 -4.1 ChaseCorp CCF .80f .8 23 129.55 83.35 18 103.45 -14.1tChathLTr CLDT 1.32 7.2 25 23.91 18.06 687 18.32 -19.5 CheetahM CMCM ... ... ... 18.18 7.54 929 14.32 +18.5 Chegg CHGG ... ... ...dd 20.78 7.81 709 19.70 +20.7 Chemed CHE 1.12 .4 44 275.83 178.44 118 259.21 +6.7 Chemours n CC .68f 1.4 12 58.08 32.31 2591 48.53 -3.1 CheniereEn LNG ... ... ...dd 60.22 40.36 3307 51.92 -3.6 ChenEnLP CQP 2.00f 6.8 ...dd 33.47 26.41 166 29.50 -.5 ChenEnHld CQH 2.04f 7.5 54 29.73 22.32 198 27.37 -1.2 CherHMtg CHMI 1.96 12.2 5 19.43 16.01 130 16.12 -10.4 ChrHMt pfA CHMIpA 2.05 8.1 ... 25.89 24.47 9 25.16 -2.5 ChesEng CHK ... ... 5 6.59 2.53 43285 2.80 -29.3 ChesEn pfD CHKpD 4.50 9.0 ... 62.00 45.99 5 50.01 +.6 ChesGranW CHKR .32e 18.0 1 3.00 1.75 68 1.75 -5.4 ChespkLdg CHSP 1.60 6.2 27 29.36 22.55 250 25.78 -4.8 ChespkUtil CPK 1.30 1.9 19 86.35 66.25 59 69.10 -12.0 Chevron CVX 4.48f 4.0 50 133.88 102.55 6660 112.04 -10.5 ChicB&I CBI .28 1.6 ...dd 32.20 9.55 1584 17.17 +6.4 ChiRivet CVR .84f 2.5 19 43.70 26.50 1 33.40 +5.0 Chicos CHS .33 3.3 14 14.60 6.96 5835 9.87 +11.9 Chimera rs CIM 2.00 11.9 7 20.90 15.77 1410 16.84 -8.9 Chimer pfA CIMpA 2.00 8.0 ... 26.74 24.51 11 25.11 -2.8 Chimer pfB CIMpB 2.00 7.9 ... 26.47 24.41 19 25.26 -2.1 ChiCBlood CO ... ... 31 14.95 5.06 333 10.53 +5.8 ChinaDEd DL .45e ... 12 11.40 6.61 23 9.63 +3.9 ChinaEAir CEA ... ... ... 45.33 24.44 11 41.54 +14.9 ChinaFd CHN .54e 2.4 ...q 24.76 15.96 18 22.43 +3.6 ChinaGreen CGA .10e 7.3 2 2.11 1.19 94 1.37 +10.5 ChinaLife s LFC .14e 1.0 ... 17.85 14.31 1266 14.65 -6.1tChinaMble CHL 3.50e 7.6 ... 58.83 46.48 866 46.22 -8.5 ChiNBorun BORN ... ... 3 1.74 .97 6 1.44 +14.6 ChOnlEd n COE ... ... ... 22.36 9.25 49 9.90 -20.8 ChinaPet SNP 3.73e 4.7 ... 89.68 69.60 174 79.59 +8.5 ChinaPhH CPHI ... ... ...dd 1.45 .14 659 .36 +104.5 ChinRap n XRF ... ... ... 12.86 4.40 170 4.92 -14.0 ChinaSoAir ZNH .64e 1.0 ... 70.52 30.41 57 64.03 +23.6tChinaTel CHA 1.21e 2.8 ... 53.78 43.40 90 43.30 -8.8 ChinaUni CHU ... ... ... 16.55 12.01 239 12.69 -6.2 ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9 ChinaYuch CYD .90e 4.0 7 27.98 15.83 60 22.41 -6.6 ChinZenix ZX ... ... ...dd 2.31 .86 70 1.05 -13.7 Chipotle CMG ... ... ...cc 499.00 247.52 1095 313.26 +8.4 ChoiceHtls CHH .86 1.1 39 83.65 59.60 284 78.70 +1.4 ChrisBnk CBK ... ... ...dd 1.62 1.04 59 1.13 -11.0 ChubbLtd CB 2.92e 2.1 19 157.50 133.82 1371 139.81 -4.3 ChungTel CHT 1.29e 3.5 ... 37.68 32.90 71 36.96 +4.3 ChurchDwt s CHD .87f 1.8 ... 54.18 43.21 2550 49.09 -2.2 CienaCorp CIEN ... ... 25 27.98 19.40 1963 23.32 +11.4 Cigna CI .04 ... 19 227.13 143.85 1713 193.42 -4.8 Cimarex XEC .64f .7 20 130.16 89.49 1144 95.35 -21.9 CincB pfB CBBpB 3.38 6.9 ... 52.37 48.91 3 49.30 -3.3 CinciBell rs CBB ... ... 70 22.20 14.00 784 16.10 -22.8 Cinemark CNK 1.28f 3.1 18 44.84 32.03 3079 40.89 +17.4 CinerRes CINR 2.27 8.3 14 29.75 22.61 6 27.45 +9.3tCircor CIR .15 .3 26 68.76 42.25 481 43.08 -11.5 Cision CISN ... ... ... 13.68 9.90 110 11.95 +.7 CapAcIII wt CISNW ... ... ... 2.01 1.40 1.88 CitGBP Dl n UGBP ... ... ... 32.62 26.15 0 27.26 +3.0 CitCHF Dl n UCHF ... ... ... 32.08 26.21 0 29.22 +10.1 Citi GBP n DGBP ... ... ... 21.62 19.08 20.52 -3.8 CitEUR Dl n UEUR ... ... ... 31.62 26.61 1 28.47 +3.3 Citi EUR n DEUR ... ... ... 24.13 18.78 3 21.23 -7.5sCiti AUD n DAUD ... ... ... 22.21 18.62 1 22.26 +11.3 CitAUD Dl n UAUD ... ... ... 32.65 26.71 0 26.86 +.6 Citi JPY n DJPY ... ... ... 22.83 19.19 0 19.92 -12.7 CitJPY Dl n UJPY ... ... ... 32.07 27.65 0 30.83 +5.5 Citi CHF n DCHF ... ... ... 23.58 19.08 0 20.50 -13.1 CitiStratDv DIVC ... ... ...q 37.34 30.51 36.15 +3.3 Citigp pfN CpN 1.97 7.3 ... 27.81 25.85 170 27.15 -1.2 CgpVelLCrd UWT ... ... ... 32.96 10.01 4276 25.95 +5.9 CgpVelICrd DWT ... ... ... 44.68 10.27 7188 12.44 -11.5 Citigroup C 1.28 1.7 14 80.70 56.55 22931 73.66 -1.0 Citigp wtA C/WS/A ... ... ... .20 .06 .12 +23.0 Citigrp pfC CpC 1.45 5.7 ... 26.16 24.70 34 25.46 Citigp pfJ CpJ 1.78 6.2 ... 30.45 27.59 82 28.49 -1.2 Citigp pfK CpK 1.72 6.2 ... 31.60 27.09 248 27.87 -2.3 Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3 Citigrp pfS CpS 1.58 6.0 ... 27.40 25.29 101 26.31 -2.3 Citigrp pfL CpL 1.72 6.6 ... 28.02 25.72 18 26.24 -1.2 CitizFincl CFG .52 1.2 18 48.23 31.51 7401 43.53 +3.7 CitizInc CIA ... ... ...cc 9.04 5.86 73 7.14 -2.9 CityOffce g CIO .94 ... 18 13.93 10.03 556 10.52 -19.1 CityOff pfA CIOpA 1.66 6.9 ... 26.47 23.65 4 23.99 -4.7 Civeo CVEO ... ... ...dd 3.81 1.57 752 3.66 +34.1 CivitasSolu CIVI ... ... 24 19.90 11.15 142 12.65 -26.0 ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.0 ...q 17.55 15.18 0 15.93 -4.4tCleanHarb CLH ... ... ...cc 61.62 47.30 629 48.06 -11.3 ClearChan CCO ... ... ...dd 6.35 3.35 68 4.95 +7.6 ClrBrEnTR CTR 1.35e 12.1 ...q 14.00 10.38 169 11.15 -4.0 ClrLgCap n LRGE ... ... ... 31.89 26.78 30.44 +3.6 ClrbrgMLP CBA .80m 10.6 ...q 10.08 6.94 317 7.55 -8.8 ClearEnFd CEM 1.76f 12.2 ...q 17.36 12.10 424 14.38 -5.8 ClrbEOpFd EMO 1.47e 13.7 ...q 13.87 9.92 307 10.73 -9.1 ClearwPpr CLW ... ... 17 58.00 33.80 92 36.80 -18.9 ClevCliffs CLF ... ... 6 10.08 5.56 27043 7.75 +7.5 ClipRlty n CLPR .38 ... ... 13.92 7.64 26 8.84 -11.5 Clorox CLX 3.84f 3.0 21 150.40 124.09 1372 129.77 -12.8 CloudPeak CLD ... ... ...dd 5.70 2.78 1140 3.30 -25.8 Cloudera n CLDR ... ... ... 23.35 14.50 925 18.42 +11.5 CloughGA GLV 1.44 11.2 ...q 14.39 12.78 34 12.90 -3.3 CloughGEq GLQ 1.38 10.3 ...q 14.39 11.99 49 13.40 +.2 ClghGlbOp GLO 1.20 10.8 ...q 11.67 9.85 379 11.06 +1.7 CCFemsa KOF 1.75e 2.6 ... 91.85 65.91 72 68.02 -2.3 CocaCola KO 1.56f 3.6 80 48.62 41.74 17468 43.43 -5.3 CocaCEur n CCE 1.04f 2.8 ... 44.75 34.71 1132 37.80 -5.1 Coeur CDE ... ... 95 10.24 6.71 4501 7.61 +1.5 TigerM wt IDI/WS ... ... ... .07 Cohen n COHN ... ... ... 11.99 7.50 0 10.97 +36.8 CohSClosed FOF 1.04 8.3 ...q 13.52 11.60 77 12.53 -5.9 CohStGlbI INB 1.12 12.0 ...q 10.44 8.84 60 9.31 -5.8 Cohen&Str CNS 1.12 2.8 20 47.83 36.29 137 39.85 -15.7 CohStInfra UTF 1.60 7.5 ...q 24.61 20.61 366 21.26 -11.4 C&SLtDP&I LDP 1.87 7.5 ...q 27.25 24.66 178 25.01 -4.1 C&SIncEgy MIE 1.32 13.5 ...q 11.67 8.87 160 9.79 -4.5 CohStQIR RQI .96 8.5 ...q 13.19 10.55 515 11.36 -10.2 CohStRE RNP 1.48 7.9 ...q 21.98 17.91 118 18.65 -12.3 CohStSelPf PSF 2.06a 7.8 ...q 29.16 25.72 23 26.28 -7.0 CohenStTR RFI .96a 8.0 ...q 13.03 11.50 68 12.00 -6.0 Colfax CFX ... ... 24 43.29 31.50 1149 31.71 -20.0 ColgPalm CL 1.60 2.3 24 77.91 68.19 4929 68.86 -8.7tColNrthS n CLNS ... ... ... 14.74 7.72 68906 6.00 -47.4tColNrth pfB CLNSpB 2.06 8.4 ... 25.76 24.53 86 24.42 -3.9tColNrth pfD CLNSpD 2.13 8.7 ... 26.50 24.67 100 24.44 -4.4tColNrth pfE CLNSpE 2.19 8.8 ... 27.52 25.05 129 24.98 -6.0tColNrth pfG CLNSpG 1.88 8.0 ... 27.25 22.76 69 23.62 -6.1tColNrth pfJ CLNSpJ ... ... ... 24.84 21.75 371 22.29 -9.2 ColNrth pfI CLNSpI 1.79 8.0 ... 25.94 21.81 118 22.35 -11.2 ColNrth pfH CLNSpH 1.78 7.9 ... 26.00 21.61 110 22.52 -10.0 Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 30.43 +.9 Col SusInt n ESGN ... ... ... 32.31 26.89 1 29.50 -3.5 Col SusUS n ESGS ... ... ... 32.51 28.50 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 19.54 +6.0 ColEmxChi XCEM ... ... ...q 30.22 24.00 1 28.19 +1.9 ColQualDv HILO .99e 6.1 ...q 17.10 13.23 4 16.20 +2.0 Col EMCns ECON .30e 1.1 ...q 29.87 23.76 105 27.40 -2.6 Col IndiaC INCO .03p ... ...q 51.06 36.08 12 45.97 -7.4 Col IndiaInf INXX .04e .3 ...q 16.79 12.11 11 14.63 -7.8 Col IndSC SCIN .08e .4 ...q 25.98 16.87 8 21.25 -9.3 ColumbPT CXP .80 3.8 12 23.31 20.01 914 20.98 -8.6 ColSelTec STK .58a 2.6 ...q 24.58 19.97 49 22.08 -.8 Comcst29 CCZ 1.58e 2.7 ... 64.00 46.26 57.67 -8.2 Comerica CMA 1.20f 1.2 20 101.73 64.04 2574 96.93 +11.7 Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3 ComfrtS FIX .30 .7 25 44.80 31.90 151 40.45 -7.3 ComndSec MOC ... ... ...dd 3.43 2.41 12 3.14 +2.3 CmclMtls CMC .48 1.9 30 26.72 17.05 2747 25.51 +19.7 CmtyBkSy CBU 1.36 2.5 16 58.98 48.89 159 53.39 -.7 CmtyHlt CYH ... ... ...dd 10.51 3.85 7045 4.58 +7.5 CmtyHcT n CHCT 1.59f 6.7 88 30.64 22.20 130 23.89 -15.0 CBD-Pao CBD .08e .4 ... 25.90 16.93 472 21.15 -10.3 CompDivHd CODI 1.44 8.7 ...dd 18.35 15.90 117 16.55 -2.4 ComDivH pf CODIpA 1.81 7.6 ... 25.75 23.16 16 23.81 -3.4tCompssMn CMP 2.88 4.9 21 76.65 59.72 1887 58.90 -18.5 Compx CIX .20 1.5 14 16.63 12.50 0 13.60 +2.3 ComstkM rs LODE ... ... ... 1.34 .21 165 .31 -20.5 ComstkRs rs CRK ... ... ...dd 10.72 4.01 819 7.12 -15.8 ConAgra CAG .85 2.3 20 41.65 32.16 4582 36.40 -3.4 ConchoRes CXO ... ... 23 162.91 106.73 1174 150.34 +.1 ConcdMed CCM .99e ... 26 4.87 2.46 5 2.63 -21.0 CondHos rs CDOR .78e 7.8 ...dd 11.25 8.13 4 10.05 +1.0 Conduent n CNDT ... ... ... 19.07 14.95 3270 18.42 +14.0 ConocoPhil COP 1.14f 2.1 43 61.31 42.27 4849 53.88 -1.8tConEd ED 2.86f 3.8 15 89.70 74.57 2594 74.59 -12.2 CnsTom CTO .20f .3 8 67.58 49.73 13 63.43 -.1 ConstellA STZ 2.08 1.0 24 229.50 155.11 1476 215.95 -5.5 ConstellB STZ/B 1.12 .5 26 229.27 156.97 219.04 -3.7 Constellm CSTM ... ... ... 14.10 5.35 1447 11.65 +4.5 CnE pfB CMSpB 4.50 4.3 ... 105.95 101.10 0 103.75 -.2 ContainStr TCS ... ... 8 6.37 3.53 201 4.84 +2.1 Contango MCF ... ... ...dd 8.19 2.22 176 2.99 -36.5 ContlBldg CBPX ... ... 19 31.00 21.00 243 26.85 -4.6 ContMatls CUO ... ... 23 28.65 16.80 19.40 +2.1 ContlRescs CLR ... ... 93 58.89 29.08 2565 48.58 -8.3 Cnvrgys CVG .40 1.8 15 26.66 20.15 674 22.82 -2.9 CooperCo COO .06 ... 25 256.39 191.64 413 226.87 +4.1tCooperTire CTB .42 1.4 17 44.50 31.20 791 30.85 -12.7 CooperStd CPS ... ... 13 135.00 95.33 147 117.55 -4.0 CopaHold CPA 3.48f 2.6 16 141.34 104.59 228 135.81 +1.3 Copel ELP .26e 3.3 ... 11.43 6.70 595 7.80 +2.2 CoreLabs CLB 2.20 2.1 57 121.39 86.55 796 102.99 -6.0 CoreMold CMT .05 ... 12 24.50 15.30 11 18.52 -14.7 Corecivic CXW 1.72f 8.1 12 35.10 19.59 905 21.32 -5.2 CoreLogic CLGX ... ... 21 49.30 38.49 476 45.52 -1.5 CorEn pfA CORRpA 1.84 7.3 ... 26.93 24.60 5 25.09 -2.5 CorEnInf rs CORR 3.00 8.0 15q 39.42 31.45 97 37.33 -2.3 CoreSite COR 3.92f 4.2 34 120.85 85.73 358 92.63 -18.7 Corindus n CVRS ... ... ...dd 2.25 .66 273 1.01 CorMedix CRMD ... ... ...dd 2.25 .27 1418 .29 -42.4 CrnstTotR CRF 3.35 22.0 ...q 16.98 13.62 265 15.23 -.4 CrnrstnStr CLM 3.40 22.2 ...q 17.21 13.10 447 15.34 -.8 Corning GLW .72f 2.5 18 35.10 26.32 9190 28.40 -11.2 CpBT JCP JBN 1.75 13.3 ... 17.13 9.92 2 13.15 +4.6 CorpCapT n CCT .40p ... ... 19.00 14.43 491 15.71 -1.7 CorpOffP OFC 1.10 4.4 13 36.03 24.78 1049 25.18 -13.8 Cort1Aon27 KTN 2.05 6.7 ... 35.11 30.51 9 30.78 -6.0 CortsJCP97 KTP 1.91 12.3 ... 18.95 11.06 14 15.49 +8.5 CortsJCP JBR 1.75 13.1 ... 17.05 9.82 2 13.34 +6.8 CortsPE KTH 2.00 6.5 ... 34.27 30.26 1 30.68 -5.1 Cosan Ltd CZZ .26e 2.3 ... 11.89 5.63 1898 11.41 +17.6 Costamre CMRE .40 6.8 ... 8.18 5.45 1049 5.92 +2.6 Costam pfB CMREpB 1.91 8.2 ... 27.43 20.76 5 23.25 -7.1 Costmr pfC CMREpC 2.13 8.7 ... 26.24 22.10 9 24.45 -3.9 Costam pfD CMREpD 2.19 8.7 ... 26.89 22.60 19 25.16 -2.6 Cotiviti n COTV ... ... ... 45.97 30.84 1055 33.71 +4.7 Cott Cp COT .24 1.5 ...cc 17.78 10.75 3576 15.61 -6.3 Coty COTY .50 2.6 ... 21.68 14.24 5096 19.04 -4.3 Cntwd pfB CFCpB 1.75 6.7 ... 26.77 25.42 38 26.00 -1.6 CousPrp CUZ .24 2.9 13 9.63 7.81 4558 8.32 -10.1 CovantaH CVA 1.00 6.7 ...dd 17.30 13.00 1175 15.00 -11.2 CovrAll n COVR ... ... ... Crane CR 1.40f 1.5 31 102.65 70.56 274 90.33 +1.2 CrwfdA CRD/A .28 3.4 59 9.95 6.78 18 8.19 -3.6 CrwfdB CRD/B .20 2.2 64 12.40 8.22 16 8.98 -6.7 Credicp BAP 8.57e 4.0 ... 237.99 150.71 577 215.90 +4.1 CS EnEur50 FIEU ... ... ...q 153.69 97.80 1 126.66 -7.7 CS FILgCG FLGE ... ... ...q 264.50 154.83 52 237.58 +4.2 CS LgSh n CSLS ... ... ... 27.99 26.49 27.99 CrSuisInco CIK .26 8.2 ...q 3.50 3.19 108 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 50 23.55 -23.0 CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 235.30 49.72 62.90 -13.5 CS CrdeOil OIIL ... ... ... 39.08 25.46 0 36.42 +3.5 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 14.03 -1.7 CredSuiss CS 1.22e 6.8 ... 19.98 13.28 3007 18.06 +1.2 CrSuiHiY DHY .29 10.7 ...q 2.91 2.51 296 2.68 -5.6 CrescPtE g CPG .28 4.2 11 11.45 6.42 3467 6.60 -13.4 CrestEq rs CEQP 2.40 9.0 ...dd 29.25 20.00 108 26.65 +3.3 InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.51 10.7 45 29.80 21.31 70 23.35 -1.7 CrosTim CRT .97e 6.5 15 16.60 14.09 17 15.02 +2.3 CrwnCstle CCI 4.20f 4.0 ...cc 114.97 88.71 6252 106.07 -4.5 CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1028.17 4 1087.22 -4.0tCrownHold CCK ... ... 19 62.27 49.84 1240 49.46 -12.1 Cryolife CRY .12 .6 45 24.00 14.03 226 18.80 -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 Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Friday, March 2, 2018

PAGE 55

CrystalRk CRVP ... ... ...dd 1.24 .69 14 .96 +16.1 CubeSmart CUBE 1.20 4.4 21 29.79 22.83 1109 27.04 -6.5 Cubic CUB .27 .4 ...dd 64.95 39.58 193 61.00 +3.5 CullenFr CFR 2.28 2.2 19 109.36 81.09 324 104.75 +10.7 CullnF pfA CFRpA 1.34 5.4 ... 25.96 24.11 3 24.82 -1.2 Culp Inc CULP .36f 1.3 14 34.05 26.15 20 28.40 -15.2 Cummins CMI 4.32 2.7 45 194.18 143.83 2791 160.89 -8.9 CurEuro FXE ... ... ...q 120.65 102.18 560 117.97 +2.0 CurAstla FXA .50 .6 ...q 81.36 73.37 65 77.60 -.6 CurBrit FXB ... ... ...q 139.08 118.33 47 133.82 +2.0 CurrCda FXC .03e ... ...q 81.49 71.70 109 76.91 -2.0 CurrChina FXCH ... ... ... 78.35 70.74 0 77.06 +2.8 CurJpn FXY ... ... ...q 90.52 83.54 191 90.31 +6.1 CurSwed FXS ... ... ...q 121.32 106.08 1 114.29 -1.6 CurSwiss FXF ... ... ...q 102.27 93.67 48 99.90 +3.2 CurShSinga FXSG ... ... ...q 75.87 69.33 74.52 +1.6 CurtisWrt CW .60 .5 27 139.04 82.77 255 130.02 +6.7tCush Jn37 n PPLN ... ... ... 24.42 18.58 0 18.30 -8.3 CushTRet rs SRV 1.08 9.6 ...q 14.55 10.00 8 11.23 -5.9 CushngRen SZC 1.64 9.6 ...q 21.30 16.53 41 17.00 -16.3 CushRoy rs SRF .48 5.5 ...q 10.10 7.81 13 8.76 -6.4 CustomBcp CUBI ... ... 10 35.60 24.75 346 28.93 +11.3tCustBcp 18 CUBS 1.59 6.3 ... 26.59 25.28 3 25.25 -1.8tCustBc p C CUBIpC .57p ... ... 27.35 26.27 7 26.50 -.2 CustBc pfD CUBIpD ... ... ... 28.20 25.70 1 26.50 -.6 CustBc pfE CUBIpE ... ... ... 27.21 25.35 2 26.10 -1.7 CustoBc pf F CUBIpF ... ... ... 27.71 25.00 14 25.96 -1.0 CynergT n CTEK ... ... ... 5.45 2.70 40 5.13 +26.7 CypressEn CELP .84 13.3 53 13.37 5.55 7 6.31 +5.1D -DCP Mid DCP 3.12 8.7 51 42.79 29.70 367 35.90 -1.2 DCT IndlTr DCT 1.44f 2.6 27 61.53 45.47 541 55.41 -5.7 DDR Corp DDR .76 9.7 20 14.38 6.77 4514 7.86 -12.3 DDR pfJ DDRpJ 1.63 7.0 ... 25.79 22.98 9 23.20 -7.7 DDR pfK DDRpK 1.56 6.8 ... 25.98 22.50 7 22.80 -11.2 DDR Cp pfA DDRpA ... ... ... 27.09 23.11 69 24.04 -8.7 DGSE DGSE ... ... ...dd 1.74 .75 30 .93 -.6 DHI Grp DHX ... ... 5 5.10 1.50 232 1.65 -13.2 DHT Hldgs DHT .20e 5.5 28 5.20 3.27 282 3.66 +1.9 DNP Selct DNP .78 7.8 ...q 11.57 9.71 402 10.00 -7.4 DR Horton DHI .50 1.2 16 53.32 31.98 9601 42.28 -17.2 Drdgold DRD .03e 1.0 ... 5.69 2.79 33 3.08 -5.5 DST Sys s DST .72 .9 26 84.48 50.22 1411 83.20 +34.0 DSW Inc DSW .80 4.1 14 22.72 15.14 1185 19.34 -9.7 DTE DTE 3.53f 3.5 18 116.74 97.66 1030 100.73 -8.0 DTEEn 62 DTQ 1.31 5.4 ... 25.61 23.59 15 24.32 -3.1 DTE En76 n DTJ 1.34 5.5 ... 26.04 23.56 33 24.33 -4.5 DTE En27 n DTW 1.31 5.5 ... 25.75 23.34 50 23.88 -7.1 DTE F76 n DTY 1.50 5.7 ... 27.90 25.01 9 26.27 -1.9 DTE En un DTV ... ... ... 58.42 48.68 6 51.21 -5.1 DTF TxF DTF .84 6.3 ...q 15.98 13.05 46 13.31 -5.3 DXC Tch n DXC .72 .7 ... 105.00 67.76 1884 100.93 +6.4 DanaInc DAN .24 .9 14 35.27 17.53 5153 26.50 -17.2 Danaher DHR .64f .7 23 104.82 78.97 2297 95.99 +3.4 Danaos DAC ... ... 1 3.20 1.25 28 1.30 -10.3 DaqoNEn DQ ... ... 5 72.50 18.01 425 47.73 -19.7 Darden DRI 2.52 2.7 22 100.11 73.81 1116 92.50 -3.7 DarlingIng DAR ... ... 23 19.50 13.90 2196 17.58 -3.0 DaVita Inc DVA ... ... 17 80.71 52.51 2449 70.45 -2.5 Daxor DXR .15 4.2 ... 8.61 3.55 3.60 -21.3 DeanFoods DF .36 4.1 11 20.10 8.32 1982 8.78 -24.0 DeckrsOut DECK ... ... ...cc 98.62 52.58 1079 94.68 +18.0 Deere DE 2.40 1.5 36 175.26 106.93 3684 156.81 +.2 DE EnhGlb DEX .90 7.6 ...q 12.70 10.37 46 11.88 -2.1 DelaCO VCF .72 5.0 ...q 16.50 14.13 3 14.30 -7.9 DelaDvInc DDF .62 6.0 ...q 11.36 10.09 11 10.41 -3.0 DelaNatl VFL .72 5.6 ...q 13.94 12.58 3 12.76 -3.8 DelaMN2 VMM .63 4.9 ...q 15.15 12.61 34 12.92 -4.1 DelekLogis DKL 2.90f 9.4 15 35.54 26.80 43 31.00 -2.2 Delek DK .60 1.7 25 39.43 20.65 1296 34.53 -1.2 DellTch n DVMT ... ... ...dd 92.40 60.77 5702 75.37 -7.3tDelphiTc n DLPH .68p 1.4 74 60.39 46.97 1128 46.93 -10.6 DeltaAir DAL 1.22 2.3 11 60.50 43.81 7844 53.35 -4.7 DeltaAprl DLA ... ... ...cc 23.47 15.55 43 17.77 -12.0 Dltsh SPX n DMRL ... ... ... 59.02 49.16 55.03 +1.4 Dlt SP400 n DMRM ... ... ... 56.45 48.78 53.04 -1.9 Dlt SP600 n DMRS ... ... ... 56.29 47.73 53.51 -1.4 DltshInt n DMRI ... ... ... 56.65 49.79 1 52.22 -1.5 Deluxe DLX 1.20 1.7 14 78.87 66.43 239 70.48 -8.3 DenburyR DNR ... ... ...dd 2.73 .92 7192 2.19 -.9 DenisnM g DNN ... ... ...dd .69 .38 222 .48 -13.6 Despg.cm n DESP ... ... ... 34.70 22.73 949 28.36 +3.2 DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 15.06 4869 15.70 -17.5 DBDogs22 DOD ... ... ... 30.43 18.53 2 22.00 -13.8 DBWMTR WMW ... ... ... 32.46 25.88 0 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 36 25.65 +.7 DeutBCT5 pf DKT 2.01 7.7 ... 27.24 25.71 114 26.01 -.5 DBCmdyS DDP ... ... ...q 57.02 38.00 49.17 +10.5 DBCmdDL DYY ... ... ...q 4.09 2.08 6 2.89 -23.9 DBCmdDS DEE ... ... ...q 77.00 77.00 77.00 DB AgriLg AGF ... ... ...q 13.46 9.40 0 10.59 +5.3 DB AgriSh ADZ ... ... ...q 34.80 31.24 34.80 DB AgriDL DAG ... ... ...q 4.00 2.60 30 3.10 +8.3 DB AgDS AGA ... ... ...q 32.32 22.38 31.82 +18.3 DBGoldSh DGZ ... ... ...q 14.68 13.01 15 13.49 -.9 DBGoldDL DGP ... ... ...q 29.42 21.55 17 25.43 +1.8 DBGoldDS DZZ ... ... ...q 6.32 4.88 121 5.29 -1.3 DBGlbHY23 FIEG ... ... ...q 184.00 132.32 148.03 -13.4 Deut HiOp DHG .72 4.8 ...q 15.20 14.37 74 14.98 -.3 Deut Multi KMM .51 5.8 ...q 8.99 8.50 22 8.81 -.5 Deut Muni KTF .84 7.4 ...q 13.72 11.11 58 11.31 -5.0 Deut StInc KST .66a 5.4 ...q 12.66 11.95 1 12.29 -1.2 Deut StMu KSM .84 7.6 ...q 13.11 10.93 21 11.00 -6.6 DBXEmMkt DBEM .21e .9 ...q 26.32 20.01 104 24.31 +.9 DBXEafeEq DBEF .60e 2.0 ...q 33.05 28.89 1236 30.49 -4.1 DBXBrazEq DBBR .16e 1.2 ...q 13.99 9.34 0 13.37 +11.2 DBXGerEq DBGR .35e 1.3 ...q 29.78 26.09 2 26.69 -6.2 Deu HYBd n HYLB ... ... ... 51.56 48.68 194 49.57 -1.7 Dbx Tr etf DESC ... ... ... 36.00 30.06 35.01 +3.0tDeutBarI 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 12 31.64 -1.3 DeutEmCo DEMG ... ... ... 30.95 26.31 29.38 +1.9 DBXJapnEq DBJP .92e 2.2 ...q 46.61 36.00 619 41.22 -6.5 DbXDvxEU DEEF ... ... ...q 31.76 25.05 8 29.30 -2.4 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 0 29.28 -1.4 DbxAllWHiD HDAW .27e ... ...q 27.42 25.03 0 25.94 -3.0 DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.42 24.43 -1.2 DbxNikk400 JPN ... ... ...q 31.67 24.97 10 29.04 -1.0 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 8 26.27 -3.3 DBX EMBd EMIH .87e ... ...q 25.69 24.34 5 25.19 +.4 DBX IGBd IGIH .60e ... ...q 24.99 23.81 2 24.51 +.4 DBXHYCpB HYIH 1.02e ... ...q 23.75 22.69 2 22.79 -1.0 DBXChiSC ASHS 3.46e .5 ...q 37.50 30.24 8 34.47 -1.1 DBXHrvChi CN 4.34e ... ...q 42.41 28.74 12 38.51 +3.2 DBXMexHd DBMX 4.12e 14.4 ...q 21.63 19.17 19.36 -1.9 DBXSKorH DBKO .03p ... ...q 32.94 25.36 12 30.88 -1.7 DBXAWxUS DBAW 1.33e 3.2 ...q 29.07 24.93 35 26.89 -3.2 DBXAsiaPH DBAP .53e 1.8 ...q 30.70 24.74 0 29.32 +3.2 DBXEurHgd DBEU .45e 1.6 ...q 29.50 26.38 1196 27.35 -3.8 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 1074 31.31 +.9 DevonE DVN .24 .8 20 45.16 28.80 8932 30.54 -26.2 ElevWat n WTRX ... ... ... 33.44 26.28 0 30.17 -4.6 Diageo DEO 3.20e 2.4 ... 147.62 110.92 687 133.78 -8.4 DiamOffsh DO .50 3.5 23 20.41 10.06 1744 14.48 -22.1tDiamRk DRH .50 4.9 14 12.11 10.11 2747 10.12 -10.4 DianaShip DSX ... ... ...dd 6.20 3.07 625 3.70 -9.1 DianaS pfB DSXpB 2.22 9.1 ... 25.12 18.21 24.53 -1.1 DianaSh20 DSXN 2.13 8.3 ... 26.18 23.01 1 25.49 -.7 DicksSptg DKS .90f 2.8 10 52.89 23.88 2079 32.18 +12.0 Diebold DBD .40 2.5 18 31.55 12.90 1808 16.15 -1.2 DigitalPwr DPW ... ... ...dd 5.95 .40 2.31 -28.0 DigitalRlt DLR 3.72 3.8 47 127.23 97.04 1298 98.90 -13.2 DigitlR pfG DLRpG 1.47 5.9 ... 26.04 24.27 15 25.11 -1.5 DigtlR pfH DLRpH 1.84 7.0 ... 28.33 26.11 10 26.42 -.9 DigitRlt pfC DLRpC 1.09 4.0 ... 28.18 26.44 27.29 -1.1 DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 10 23.42 -6.7 DigitalR pfI DLRpI 1.59 6.1 ... 28.18 25.48 9 26.24 -4.6 Dillards DDS .40 .5 11 85.40 45.51 1060 82.21 +36.9 Dillard38 DDT 1.88 7.4 ... 26.40 25.02 7 25.52 -1.3sDineEquity DIN 2.52m 3.3 5 76.68 36.71 635 76.84 +51.5 DiploPhm DPLO ... ... 49 27.78 14.00 889 19.89 -.9 Dir SilMBl n SHNY ... ... ... 12.28 7.00 24 7.70 -19.1 DirBrCm n COM ... ... ... 25.28 23.23 2 24.29 -1.1 DirChInt n CWEB ... ... ... 69.08 41.71 90 57.52 +12.6 Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 23.20 3 24.25 -7.6 DirxAero n DFEN ... ... ... 58.00 25.75 380 50.53 +13.6 DrxTrnBl n TPOR ... ... ... 43.11 23.47 16 31.09 -9.9 DxEmMkt n EMBU ... ... ... 26.61 20.97 23.90 -7.5 Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 12 21.59 -21.6 DirxInds n DUSL ... ... ... 44.53 25.88 44 35.17 -4.3 DirxMex n MEXX ... ... ... 33.36 18.90 4 21.03 +2.1 DrxRBkBr rs WDRW ... ... ...q 56.18 23.95 0 25.63 -16.3 DxRsaBr rs RUSS ... ... ...q 44.39 14.43 150 16.62 -27.7 DxSOXBr rs SOXS ... ... ...q 43.55 10.86 2240 12.31 -25.4tDxGBull rs NUGT ... ... ...q 46.48 21.40 10956 23.25 -26.7 DrGMBll rs JNUG ... ... ...q 32.36 11.34 19397 13.52 -23.9 DirSPX Br SPDN ... ... ... 35.11 17.25 45 30.47 -.5 DxGlMBr rs JDST ... ... ...q 103.68 40.90 2162 57.32 +11.7 DirSPBear s SPXS ... ... ...q 45.37 2.16 10808 28.84 -3.7 Dir7-10TBr TYNS ... ... ...q 29.28 27.74 0 29.01 +2.7 DrxDlySpxB LLSP .10p ... ...q 40.38 30.17 12 35.97 -.1 DxChiABear CHAD ... ... ...q 41.27 27.67 50 30.58 -1.8 DrxNGBear rs GASX ... ... ...q 47.19 18.20 10 30.27 +29.0 DxSPOGBr rs DRIP ... ... ...q 28.73 9.31 1466 15.03 +26.7 DrxRBkBull DPST ... ... ...q 91.75 43.51 32 80.71 +11.0 DirDGlBr rs DUST ... ... ...q 41.42 19.01 6243 27.81 +17.3 DxSPXBll s SPUU ... ... ...q 57.21 40.04 20 49.32 -.5 DxEuFnBl EUFL ... ... ... 65.95 33.90 1 48.14 +1.3 DirGlMin n MELT ... ... ... 28.71 23.20 24.48 DirSCBll s SMLL .40p ... ...q 55.75 38.74 0 47.65 -7.0 Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.96 10.08 19.10 +1.6 DrNsd100 rs QQQE ... ... ...q 47.01 37.63 17 44.39 +2.8 DrxDlySCB LLSC .10p ... ...q 37.78 30.57 35.82 +.8 Dir TcBr n TECZ ... ... ... Dir FnBr n FAZZ ... ... ... DrxiBillion IBLN .21e .6 ...q 35.20 26.99 2 33.36 +3.4 Drx Eng n ERYY ... ... ... DrX EuEq n EURZ ... ... ... 25.65 24.03 24.18 -.2 DxRusBll s RUSL ... ... ...q 73.38 29.06 148 63.18 +25.2 DiEurBll3x EURL .05e .1 ...q 47.12 22.05 100 34.95 -8.2 DrxEMBll rs EDC ... ... ...q 168.70 63.52 387 127.50 +1.4 Dir MLPHi ZMLP 1.60m 10.4 ...q 19.53 15.18 14 15.36 -4.0 DxLatBll s LBJ ... ... ...q 49.13 20.00 29 41.00 +26.9 DirTotBBr SAGG ... ... ...q 32.19 30.87 1 31.90 +2.5 DxBrzBull s BRZU ... ... ...q 65.25 20.38 335 54.36 +35.0 DxBiotBll rs LABU ... ... ...q 116.54 41.03 1721 86.06 +10.5 DxIndiBll rs INDL ... ... ...q 120.64 60.19 68 84.62 -17.1 DxNGBll rs GASL ... ... ...q 38.68 14.60 119 17.15 -32.5 DrDevMBr DPK ... ... ...q 21.32 10.08 18 12.63 +2.5 DxSPOGBl s GUSH ... ... ...q 39.25 15.04 1086 20.72 -31.7 DxREBear DRV ... ... ...q 15.62 9.81 135 14.61 +39.5 Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 22.41 19.69 0 21.12 +6.0 DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 46.69 24 72.37 -6.2 DxEnBear ERY ... ... ...q 15.52 6.97 2399 10.91 +21.3 DxEMBear EDZ ... ... ...q 20.41 6.67 3467 8.13 -10.3 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 52.11 -16.4 DxSCBear rs TZA ... ... ...q 20.21 10.47 19191 12.59 +2.6 DxFnBr rs FAZ ... ... ...q 20.94 9.71 4979 11.25 -3.8 Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 35.58 58 60.23 -34.7 Dx30TBear TMV ... ... ...q 25.00 17.07 1995 20.78 +17.9 DxFnBull s FAS ... ... ...q 82.80 41.08 2989 66.97 -2.1 DxBiotBear LABD ... ... ...q 12.08 2.85 12740 3.58 -22.3 DrxTcBr rs TECS ... ... ...q 13.60 5.08 1764 5.69 -17.5 DrxACInsi KNOW .48e 1.2 ...q 80.06 38.11 12 40.57 -2.3 DxMCBr rs MIDZ ... ... ...q 20.92 11.55 33 14.07 +4.5 DxChiBear s YANG ... ... ...q 13.46 3.63 3374 5.05 -14.8 Drx300Chin CHAU ... ... ...q 37.53 17.73 186 29.89 +.6 DxHcrBll s CURE ... ... ...q 63.45 32.79 233 45.46 -2.4 DxTcBull s TECL ... ... ...q 141.15 63.23 499 124.77 +11.2 DxRetlBll s RETL ... ... ...q 45.73 21.33 22 34.11 -5.4 DxSOXBll s SOXL .01e ... ...q 187.44 66.72 959 160.77 +16.6 Dir30TrBul s TMF ... ... ...q 23.46 16.87 871 18.42 -16.7 Dir10TrBear TYO ... ... ...q 15.75 13.12 23 15.10 +7.4 Dx10yTBull TYD .73e ... ...q 47.36 39.16 1 40.30 -8.2 DxMCBull s MIDU ... ... ...q 53.91 33.00 92 42.59 -8.3 DrxREBull s DRN ... ... ...q 24.73 14.68 252 15.37 -32.7 DirxChiBull YINN .07e .2 ...q 53.89 18.21 2869 34.60 +1.7 DirxDMBull DZK ... ... ...q 100.54 50.99 11 76.20 -7.6 DrxSCBull s TNA ... ... ...q 81.75 47.22 5672 65.28 -7.1 DrxSPBull s SPXL ... ... ...q 54.49 30.00 10754 43.38 -2.1 DirxEnBull ERX ... ... ...q 44.29 21.37 4165 26.38 -24.5 Discover DFS 1.40 1.9 14 81.93 57.50 4035 75.21 -2.2 Disney DIS 1.68f 1.6 14 116.10 96.20 10463 102.57 -4.6 Div&Inco DNI 1.63 12.5 ...q 14.25 11.61 38 13.06 -2.8 DrReddy RDY .29e .9 ... 43.06 29.83 171 34.00 -9.5 DocuSec rs DSS ... ... ...dd 3.16 .56 55 1.06 -41.1 DolbyLab DLB .64 1.0 83 74.29 48.00 687 64.25 +3.6 DollarGen DG 1.04 1.1 21 105.82 65.97 1857 95.31 +2.5 DomMidst DM 1.27f 5.0 18 34.85 25.00 237 25.40 -16.6tDomEngy D 3.34f 4.6 15 85.30 72.80 4822 72.35 -10.7tDomRes un DCUD ... ... ... 54.16 48.48 170 48.56 -6.0 DomRs76 n DRUA ... ... ... 25.94 22.80 106 24.14 -5.6 Dominos DPZ 2.20f 1.0 38 236.00 166.74 896 222.82 +17.9 Domtar g UFS 1.74f 3.9 16 52.58 35.47 525 44.73 -9.7 Donaldson DCI .72 1.5 26 52.20 42.59 286 46.85 -4.3 DonlleyRR rs RRD .56 7.8 8 17.40 6.51 1602 7.19 -22.7tDonnlyFn n DFIN ... ... ... 24.00 17.25 479 16.94 -13.1 DorianLPG LPG ... ... ...dd 11.28 6.20 187 7.32 -10.9 DoubIncSol DSL 1.80a 9.1 ...q 21.56 19.33 363 19.75 -2.2 DblLOppCr DBL 2.00a 9.2 ...q 26.09 21.15 32 21.74 -2.0 DougDyn PLOW .96 2.2 32 45.30 28.55 172 43.35 +14.7 DEmmett DEI 1.00f 2.8 23 41.59 34.72 919 35.99 -12.3 Dover DOV 1.88 1.9 25 109.06 75.51 1188 97.90 -3.1 DoverDG DDE ... ... ...dd 1.79 .92 26 1.29 +26.5 DoverMot DVD .08f 3.8 10 2.45 1.80 2 2.10 +7.7 DowDuPnt DWDP .84e 1.2 22 77.08 59.29 10556 68.76 -3.5 DrPepSnap DPS 2.32 2.0 26 126.65 83.23 1810 116.44 +20.0 Dry Gl24 n DCF .22f 2.3 ... 10.05 9.25 11 9.45 +.5 DryHYSt DHF .35 10.8 ...q 3.60 3.14 117 3.21 -3.9 DrMuBdInf DMB .75 6.1 ...q 13.54 12.19 90 12.26 -5.7 DryfMu DMF .54 6.6 ...q 10.00 8.10 53 8.19 -7.9 DryStrt LEO .52 6.7 ...q 9.18 7.68 134 7.72 -10.6 DrySM DSM .50 6.5 ...q 8.85 7.53 97 7.61 -11.0 Dril-Quip DRQ ... ... ...dd 57.34 35.85 490 44.45 -6.8 DriveShack DS .48 9.6 13 6.49 2.41 195 5.02 -9.2 DriveS pfB DSpB 2.44 9.4 ... 26.49 24.67 1 25.87 +.6 DriveS pfC DSpC 2.01 8.1 ... 25.78 23.36 1 24.90 -.9 DriveS pfD DSpD 2.09 8.4 ... 25.84 24.25 4 25.01 -1.7 DuPnt pfA DDpA 3.50 4.0 ... 96.65 85.30 1 86.82 -6.0 DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 0 102.96 -4.9 Ducomun DCO ... ... 16 35.58 25.06 63 28.61 +.6 Df&PGblUt DPG 1.40 9.6 ...q 17.29 14.39 278 14.53 -6.4 DufPUC DUC .60 6.9 ...q 9.38 8.56 41 8.68 -1.9 DukeEngy DUK 3.56 4.7 16 91.78 72.93 3147 75.56 -10.2 DukeEn 73 DUKH 1.28 5.1 ... 26.60 23.71 35 25.12 -.9 DukeRlty DRE .80 3.2 19 30.14 24.48 2578 24.75 -9.0 DunBrad DNB 2.09f 1.7 18 127.66 101.17 353 124.86 +5.4 Dycom DY ... ... 22 123.99 73.95 643 109.11 -2.1tDynagas DLNG 1.69 16.1 ... 17.93 10.12 138 10.48 -3.5 Dynags pfA DLNGpA 2.25 8.7 ... 26.98 25.30 10 25.93 -.4 Dynegy DYN ... ... 8 12.84 5.84 1991 12.34 +4.1 Dynegy 7 DYNC 1.75 2.2 ... 85.58 49.03 80.63 +1.8 DynexCap DX .72 11.8 14 7.41 6.02 427 6.08 -13.3 Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 25.49 Dynex pfB DXpB 1.91 8.0 ... 25.16 23.24 3 23.90 -3.5E -ETracBDC BDCS 1.84e 9.7 ...q 23.96 18.72 17 19.05 -8.2 ETrMLPSht MLPS ... ... ...q 15.50 10.76 12.85 +3.9 ETrAlerNG MLPG 1.86e 8.1 ...q 27.60 22.30 1 22.86 -5.1 E-TrAlerInf MLPI 1.88e 8.2 ...q 29.93 21.95 316 22.79 -5.8 ETBbgCmd DJCI ... ... ...q 16.67 14.33 7 16.16 +.8 ETrAlerian AMU 1.45e 8.9 ...q 20.97 15.71 143 16.34 -5.7 E-TrFood FUD ... ... ...q 20.55 17.55 18.50 +2.8 E-TrcEngy UBN ... ... ...q 8.44 5.67 7.97 +2.4 E-TrcIMet UBM ... ... ...q 22.54 13.55 0 17.62 +3.3 E-TracAg UAG ... ... ...q 21.45 16.11 1 18.75 +5.3 ETr2xBDC BDCL 3.52e 25.3 ...q 21.81 13.13 188 13.92 -15.4 E-TrcCmci UCI ... ... ...q 16.00 11.97 9 15.41 +.1 ETrLPlat PTM ... ... ...q 10.88 9.00 1 10.15 +4.3 E-TrcSilv USV ... ... ...q 23.68 19.91 6 20.97 -3.6 E-TrcGld UBG ... ... ...q 35.00 31.00 0 33.32 +.9 E-TrLvstk UBC ... ... ...q 21.19 15.85 20.10 +1.6 ECA MTrI ECT .33e 15.9 5 2.55 2.00 24 2.05 -4.7 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 ELF Inc n ELF ... ... ... 31.10 17.76 680 18.43 -17.4 EMCOR EME .32 .4 23 85.08 59.76 408 76.03 -7.0 EMX Roy g EMX ... ... ... 1.06 .67 49 .88 +5.9 ENI E 1.32e 4.0 ...dd 37.48 29.44 338 33.11 -.2 EOG Rescs EOG .67 .7 ...dd 119.00 81.99 4587 101.18 -6.2 EP Energy EPE ... ... ...dd 5.27 1.50 1574 1.75 -25.8 EPAM Sys EPAM ... ... ...cc 119.18 71.58 213 112.74 +4.9tEPR Prop EPR 3.84 7.2 14 76.90 54.95 3252 53.18 -18.8tEPR pfC EPRpC 1.44 6.0 ... 29.95 23.99 30 23.82 -11.5 EPR pfE EPRpE 2.25 6.5 ... 37.59 34.11 24 34.59 -6.1tEPR Pr pfG EPRpG 1.44 6.4 ... 25.23 22.77 40 22.60 -9.7 EQT Corp EQT .12 .2 ...dd 67.84 43.70 3718 50.13 -11.9tEQT GP n EQGP .81e 3.4 12 31.77 23.28 203 23.99 -10.8 EQT Mid EQM 4.10f 6.5 12 79.93 60.59 412 62.94 -13.9 ETF SITRis RISE ... ... ...q 24.70 22.59 2 24.48 +3.0 ETF JrSil SILJ ... ... ...q 14.02 9.79 38 10.58 -6.8 ETF Cyber HACK ... ... ...q 34.86 28.27 253 33.90 +7.1 ETF BigD BIGD ... ... ...q 28.47 24.41 27.78 ETF MobP IPAY ... ... ...q 38.58 27.33 43 36.23 +3.8 ETF M AlH MJ ... ... ... 39.72 27.08 308 32.48 +11.1 ETF M Vid GAMR ... ... ... 51.93 32.83 12 48.51 +1.2 ETF Drone IFLY ... ... ... 38.00 34.33 13 35.61 -4.7 ETF AIPw n AIEQ ... ... ... 28.00 24.03 108 26.28 +1.5 ETF MgT ef WSKY ... ... ... 35.50 31.34 3 32.62 -4.6 Pure Fintch FINQ ... ... ... 29.73 24.90 28.95 BlStIsrTc n ITEQ ... ... ... 33.48 30.11 6 32.50 +2.8 ETF Clim ETHO ... ... ...q 37.25 28.83 13 34.12 +.4 ETFAlpAlt ALFA ... ... ...q 46.69 36.95 0 44.66 +4.3 ChngFnDvr CHGX ... ... ... 20.37 18.12 1 18.87 +.7 ETF EmM n EEMD ... ... ... 28.41 24.66 26.85 +2.7 ETF spx H n SPDV ... ... ... 28.19 25.00 13 26.07 -.3 ETF AptF n FTVA ... ... ... 30.36 24.74 32 27.11 -.1 ETF GOP n MAGA ... ... ... 29.82 24.92 4 27.05 -3.1 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 28 15.50 -2.5 ETF BrVl n BVAL ... ... ... 16.70 14.46 15.80 -.5 ETFDeepV DVP .53e 1.5 ...q 36.90 26.28 18 34.21 +4.3 GlGoGld n GOAU ... ... ... 14.13 11.39 5 12.34 -5.1 ETF OCIO n OCIO ... ... ... 27.81 25.44 1 26.66 -.4 ETF Seren ICAN ... ... ... 28.54 25.35 1 26.94 -.7 PremisCap TCTL ... ... ... 31.57 26.60 1 29.59 -1.3 AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 33.42 25.71 22 31.70 +4.5 EtfAlphacln ALFI ... ... ...q 26.95 20.63 0 24.90 -.2 EtfUSGblJ JETS ... ... ...q 34.75 26.97 17 32.11 -1.4 ETF Master HIPS 1.29 7.7 ...q 19.89 17.22 16.80 -5.3 EtfDiaHVal DHVW .11p ... ...q 33.86 30.05 6 31.56 -5.5tEtfInfcMLP AMZA 2.08 27.2 ...q 11.36 7.61 2095 7.64 -11.3 ETF BioPr n BBP ... ... ... 45.18 37.33 1 40.83 +.7 ETF ClinT n BBC ... ... ... 34.36 25.88 21 33.05 +16.3 InfrCpPfd PFFR ... ... ... 25.13 23.61 1 24.38 -2.6 EtfNwfMSec NFLT .08e ... ...q 25.95 24.78 10 24.88 -1.4 EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9 Etf VirtEM EMEM ... ... ... 28.57 24.58 2 26.83 +2.4 Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8 ETF Virt n CUMB ... ... ... 26.08 24.91 1 24.97 -2.0 ETF PrMtl GLTR ... ... ...q 68.06 59.21 27 64.51 -.8 ETFS Com BCI ... ... ... 25.79 18.58 28 24.65 +.7 ETFS Comd BCD ... ... ... 27.00 23.25 0 26.11 +1.4 ETFS EnCm BEF ... ... ... 26.79 22.55 25.60 +.9 ETFSGold SGOL ... ... ...q 132.10 116.31 43 127.24 +.9 ETF Pall PALL ... ... ...q 107.47 71.08 46 94.10 -7.3 ETF Plat PPLT ... ... ...q 97.94 83.35 64 91.97 +4.0 EagleCGr GRF .50e 2.4 ...q 8.59 6.95 2 7.61 -4.2 EagleGrInc EGIF 1.31 8.5 ...q 17.58 15.22 18 15.40 -7.2 EagleMat EXP .40 .4 24 122.49 86.51 464 101.08 -10.8 EaglePtCr ECC .80 4.4 ... 22.11 17.28 131 17.99 -4.4 EagleP pfA ECCA 1.94 7.6 ... 26.44 25.30 1 25.45 -1.5 EaglePt 20 ECCZ 1.75 6.9 ... 26.44 24.70 0 25.53 +1.5 EaglPt pfB ECCB 1.94 7.5 ... 26.60 25.50 3 25.80 -1.9 EagleP27 n ECCY ... ... ... 26.50 24.80 3 25.33 -.3 Earthstone ESTE ... ... ...dd 15.00 7.85 112 9.19 -13.5tEastGvP n DEA 1.04 5.3 20 22.32 19.04 771 19.44 -8.9 EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56f 3.2 25 95.03 69.90 187 80.93 -8.4 EastChem EMN 2.24 2.2 14 104.46 76.02 1045 100.41 +8.4 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 1033 4.95 +59.7 Eaton ETN 2.64f 3.3 18 89.85 69.82 3515 79.59 +.7 EatVn 22 n EFL ... ... ... 10.09 9.08 53 9.31 +.8 EatV HiIn21 EHT .60 6.1 ... 10.52 9.34 35 9.82 -1.8 tEV CAMu EVM .68 6.5 ...q 12.89 10.51 93 10.48 -8.9tEVCAMu2 EIA .62 5.7 ...q 13.00 10.77 17 10.81 -6.0 EVCAMu CEV .71 6.1 ...q 13.01 11.40 10 11.52 -5.3 EatnVan EV 1.24f 2.3 21 60.95 42.20 758 52.96 -6.1 EV EnEq EOI 1.04 7.4 ...q 15.15 12.83 187 14.09 -2.9 EV EEq2 EOS 1.05 6.6 ...q 16.46 13.29 213 15.84 +4.1 EV FltRt EFT .91 6.2 ...q 15.34 14.03 185 14.70 +2.6 EVFltRtIP EFF 1.13 6.9 ...q 17.55 15.93 27 16.34 +.2 EV LtdDur EVV 1.22 9.3 ...q 14.29 12.96 271 13.10 -4.0 EV MAMu MAB .65 5.1 ...q 16.00 12.60 1 12.70 -3.9 EVMAMu MMV .69 5.5 ...q 14.21 12.47 7 12.58 -4.0 EV MIMu MIW .71 5.5 ...q 14.39 12.69 12.90 -4.2tEVMIMu EMI .71 5.7 ...q 14.52 12.30 2 12.34 -3.8 EVMuniBd EIM .77 6.5 ...q 12.99 11.70 190 11.79 -5.8 EVMuni2 EIV .70 5.9 ...q 12.95 11.62 49 11.80 -4.1 EVMunTT ETX .85 4.4 ...q 21.20 18.69 16 19.11 -7.8 EV MuIT EVN .85 7.3 ...q 13.18 11.49 17 11.66 -6.0 EV NMuOp EOT 1.03 4.9 ...q 23.54 20.77 23 20.93 -7.1 EV NJMu EMJ .75 6.4 ...q 13.52 11.69 15 11.80 -5.1 EVNJMu EVJ .73 6.4 ...q 12.95 11.14 35 11.31 -3.7 EVNYMu2 NYH .69 6.3 ...q 13.64 10.83 3 10.97 -5.2 EV NYMu ENX .72 6.3 ...q 13.34 11.35 46 11.40 -7.5 EVNYMu EVY .74 6.0 ...q 13.56 12.21 1 12.33 -3.0 EV OHMu EIO .70 5.9 ...q 14.70 11.78 1 11.86 -6.6 EVOHMu EVO .73 5.9 ...q 14.11 12.10 12.48 -4.2 EV PAMu EIP .77 6.4 ...q 13.51 12.00 4 12.04 -3.2 EVPAMu EVP .73 6.0 ...q 12.66 11.78 12.10 -.8 EVRiskMgd ETJ 1.12 12.3 ...q 9.92 8.74 209 9.09 -5.6 EV SrFlt EFR .95 6.5 ...q 15.58 14.01 97 14.51 +.5 EV SrInc EVF .42 6.4 ...q 6.97 6.31 81 6.52 EVShDur EVG 1.08 8.0 ...q 14.64 13.32 38 13.53 -5.7 EVTxABdO EXD 1.16 12.1 ...q 11.98 9.17 15 9.60 -6.4 EV TxAd EVT 1.74 7.9 ...q 24.43 20.96 156 22.14 -4.9 EV TxAG ETG 1.23 7.4 ...q 18.45 15.23 184 16.73 -3.5 EV TxAOp ETO 2.16 8.9 ...q 26.83 22.34 58 24.39 -4.0 EV TxDiver ETY 1.01 8.7 ...q 12.57 10.17 399 11.62 -4.7 EVTxMGlo EXG .98 10.9 ...q 9.84 8.02 1071 8.98 -4.3 EVTxBWIn ETB 1.30 8.1 ...q 17.27 15.28 45 15.98 -4.5 EVTxGBW ETW 1.17 10.1 ...q 12.74 10.59 306 11.64 -2.3 EVTxBWOp ETV 1.33 8.8 ...q 15.69 14.19 204 15.18 -1.2 EclipseRs ECR ... ... 23 3.10 1.60 1150 1.62 -32.5 Ecolab ECL 1.64 1.3 27 140.50 122.58 1301 128.71 -4.1 Ecopetrol EC .16e .9 ... 20.55 8.44 1977 17.24 +17.8 Edenor EDN ... ... ... 63.29 28.88 32 56.52 +13.7 Edgewell EPC ... ... 13 78.04 46.83 766 50.39 -15.2 EdisonInt EIX 2.42f 4.0 14 83.38 57.63 3417 60.78 -3.9 EducRltTr EDR 1.56 5.0 24 41.79 30.07 480 31.29 -10.4 EdwLfSci s EW ... ... 41 138.48 89.20 1689 132.91 +17.9 eHiCarSvc EHIC ... ... ... 12.50 8.89 205 11.62 +.4 8x8 Inc EGHT ... ... ...dd 19.13 10.30 949 18.30 +29.8 ElPasoEl EE 1.34 2.8 21 61.15 47.35 254 48.60 -12.2 ElPasE pf EPpC 2.38 5.0 ... 51.33 45.41 0 47.80 -2.0tEldorGld g EGO .02e ... 22 3.78 1.06 10962 1.09 -23.8 Electrmed ELMD ... ... 22 7.96 4.12 1 5.81 -4.3 ElevCr n ELVT ... ... ... 9.48 5.90 58 7.04 -6.5 EliLilly LLY 2.25f 2.9 25 89.09 73.69 5964 76.50 -9.4 Elk HiQPfd EPRF ... ... ... 25.00 22.14 1 23.30 -1.9 Elkh LoVl n LVHB ... ... ... 34.44 29.47 28 31.88 -1.6 ElkFdCm ef RCOM ... ... ... 30.34 22.87 2 27.76 -1.2 EllieMae ELLI ... ... 61 114.95 79.71 543 87.76 -1.8 EllingtnF EFC 1.76 12.4 10 17.00 14.12 105 14.19 -2.2 EllingtRM EARN 1.48m 13.9 8 15.74 10.23 72 10.67 -11.4 Ellomay ELLO ... ... ... 11.09 7.52 9.24 +2.7 EllswthFd ECF .80e 8.9 ...q 9.88 8.39 25 8.95 -4.9 Ellswt pfA ECFpA 1.31 5.4 ... 26.20 23.57 5 24.20 -3.7 eMagin EMAN ... ... ...dd 3.00 1.23 90 1.50 -9.1 EAndinA AKO/A .68e 2.6 ... 28.25 20.34 26.01 -1.9 EAndinB AKO/B .74e 2.5 ... 31.07 22.55 64 29.13 -.5 Embraer ERJ .13e .5 ... 28.55 17.58 735 26.56 +11.0 EmerExp n EEX .28 1.3 ... 24.56 19.25 82 21.23 +4.4 EmergeES EMES 2.68m ... ...dd 17.21 5.65 740 6.98 -2.9 EmergBio EBS ... ... 28 51.25 27.94 534 49.25 +6.0 EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.8 27 74.45 56.77 4581 69.58 -.2 EmerR hs MSN ... ... ...dd 1.89 1.07 12 1.45 -.7 EmpOPES ESBA .34 2.0 ... 21.74 15.17 54 16.65 -19.5tEmpOP60 OGCP .34 2.0 ... 21.50 16.61 21 16.67 -18.2tEmpOP250 FISK .34 2.0 ... 21.44 16.87 5 16.64 -18.4tEmpStRTr ESRT .34 2.0 43 21.72 16.73 1424 16.75 -18.4 EmployH EIG .80f 2.1 13 50.45 35.90 163 38.80 -12.6 EElChile EOCC 1.07e 3.8 ... 29.41 20.30 78 28.21 +4.8tEnLinkLP ENLK 1.56 10.8 ... 19.59 14.43 1133 14.51 -5.6 EnableMid ENBL 1.27 9.1 15 17.25 13.75 192 14.04 -1.3tEnbrdgEM EEQ 1.40t ... ...dd 19.00 11.76 524 11.68 -12.8 EnbrdgEPt EEP 1.40 11.3 14 19.64 12.25 1058 12.35 -10.6tEnbridge ENB 2.68 ... ... 42.92 31.81 3831 31.81 -18.7 EnCana g ECA .06 .6 18 14.31 8.01 7529 10.53 -21.0 EncompHlth EHC 1.00 1.9 20 56.13 40.86 663 53.79 +8.9 HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 38 3.73 1.94 1446 2.29 -4.2 EnduroRT NDRO 1.53e 44.6 9 3.60 2.18 63 3.43 +8.7 EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 20 60.07 46.16 717 54.87 -4.7 Energizer n ENR 1.16 2.2 19 62.86 40.64 444 53.35 +11.2 Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.29 1.30 204 1.56 -12.8 EgyTrEq s ETE 1.22f 7.8 19 19.82 15.03 6834 15.62 -9.5 EngyTrfPt ETP 2.26 12.5 18 25.80 15.25 5811 18.08 +.9 EnerJexR ENRJ ... ... ...dd 1.15 .11 293 .15 -30.0 Enerpls g ERF .12e 1.1 14 11.87 6.52 1149 10.87 +11.0 EnersisAm ENIA .21e 1.8 ... 12.11 9.07 619 11.51 +3.0 EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 3.6 ... 6.53 4.88 254 6.16 +8.5 EnerSys ENS .70 1.0 24 84.74 61.33 239 68.37 -1.8 Engility EGL ... ... 12 35.63 24.03 151 27.33 -3.7tEnLinkLLC ENLC 1.04f 6.9 13 20.45 14.60 501 15.00 -14.8 Ennis Inc EBF .80 4.1 15 21.50 15.20 55 19.65 -5.3 EnovaIntl ENVA ... ... 17 23.25 11.15 351 21.65 +42.4 EnPro NPO .88 1.2 41 94.79 62.19 194 72.14 -22.9 ENSCO ESV .04 .9 ...dd 9.86 4.10 13492 4.46 -24.5 Enservco ENSV ... ... ... 1.20 .21 103 .81 +25.8 EnSync ESNC ... ... ... .80 .31 90 .37 -6.8 Entercom ETM .36f 3.7 12 15.25 9.40 2628 9.85 -8.8 EntArk66 n EAI 1.22 5.0 ... 25.29 21.89 17 24.33 -3.2 EntArk 63 EAE 1.19 5.0 ... 25.60 22.40 12 24.04 -3.6 EntArk 52 EAB 1.23 5.1 ... 25.45 23.26 3 24.25 -3.8 Entergy ETR 3.56f 4.7 33 87.85 71.95 1758 75.88 -6.8 EntLA 66 ELC 1.22 5.0 ... 25.17 21.82 16 24.36 -1.8 EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 11 25.02 -.3 EntLA 63 ELU 1.18 4.9 ... 25.72 21.69 6 23.75 -4.3 EntMS FtM EMP ... ... ... 25.49 22.09 11 24.60 -2.2 EntgyNO n ENO ... ... ... 26.99 24.25 10 25.85 +.9 EntgyNO 52 ENJ 1.25 5.0 ... 25.90 23.17 4 24.78 -.8 EntgyTx64 EZT 1.41 5.5 ... 27.67 25.02 1 25.60 -3.4 EntProdPt EPD 1.70f 6.7 20 29.51 23.59 5497 25.22 -4.9 Entravisn EVC .20 3.1 64 7.90 5.05 500 6.35 -11.2 EntrResc EGI ... ... ... .69 .21 60 .43 -29.5 Envestnet ENV ... ... 44 58.30 30.80 271 54.70 +9.7 EnviroStr EVI .20e ... 70 43.10 17.30 18 34.35 -14.1 EnvisnHl n EVHC ... ... ...dd 69.21 23.79 4792 40.02 +15.8 Enviva n EVA 2.46f 9.2 ...cc 31.95 26.33 45 26.60 -3.8tEnzoBio ENZ ... ... ...dd 12.04 6.33 298 6.47 -20.6 Equifax EFX 1.56 1.4 19 147.02 89.59 1656 111.50 -5.4 EquityCmw EQC ... ... 30 32.51 27.96 759 29.55 -3.1 EqCm pfD EQCpD 1.63 6.3 ... 27.24 25.15 1 25.92 -1.6 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 75.60 469 84.43 -5.2 EqtyRsd EQR 2.16 3.8 18 70.46 54.97 2380 56.32 -11.7 EquusTR EQS ... ... 30q 3.00 2.16 3 2.37 -1.3 EraGroup ERA ... ... 9 13.83 8.00 21 9.46 -12.0 ErinEn rs ERN ... ... ...dd 4.00 1.15 37 3.55 +29.1 Eros Intl EROS ... ... ...dd 16.90 6.65 486 13.15 +36.3 EscoTech ESE .32 .5 20 66.80 50.30 142 58.95 -2.2 Espey ESP 1.00 3.7 55 27.10 21.07 0 26.98 +12.6 Essent ESNT ... ... 12 50.08 33.45 560 44.71 +3.0 EssexPT ESS 7.00 3.1 26 270.04 214.03 536 223.97 -7.2 EsteeLdr EL 1.52f 1.1 46 143.63 82.35 2288 138.54 +8.9 Esterline ESL ... ... 16 102.70 67.15 221 71.95 -3.7 EtfSilver SIVR ... ... ...q 18.15 14.92 163 16.08 -2.7 EthanAl ETH .76 3.2 16 33.13 23.50 211 23.95 -16.3 Etrac2xMtg MORL 3.31e 24.4 ...q 19.50 12.50 269 13.56 -23.2 Et2xDJDiv DVYL 3.55e 5.3 ...q 77.86 60.01 5 67.47 -7.8 Etr2xHomb HOML ... ... ...q 70.00 29.14 47.82 -20.6 EtrCrdOil n OILX ... ... ... 38.03 25.90 36.67 +12.5 EtHiDLwV HDLV 2.57e 9.9 ... 34.02 25.36 3 25.87 -19.6 Etr2xSPX SPLX ... ... ...q 73.35 35.85 1 55.63 +2.5 Etr2xCEFd CEFL 2.88 17.8 ...q 18.98 15.40 202 16.20 -10.6 EtrcDvsHi DVHL 2.85e 15.5 ...q 23.95 17.65 14 18.37 -9.1 EtrWFxEn LMLP 1.90e 11.7 ... 19.00 12.77 10 16.29 +3.5 EtracReit LRET 2.00e 10.0 ...q 27.84 19.32 0 20.05 -23.7 UBS VlHdg XIVH ... ... ... 82.84 11.86 50 14.08 -81.8 VelShSP46 BSWN ... ... ... 24.95 9.02 12 13.05 -26.9 UBS VlVIX LSVX ... ... ... 33.40 12.32 6 16.95 -44.6 Etr EnhGl FIHD ... ... ... 191.45 135.05 11 161.40 -6.2 FI EnhEu n FIEE ... ... ... 202.02 157.30 9 163.25 -8.0 Etr SP MLP MLPZ .06p ... ... 60.47 35.30 10 37.37 -12.8 Etr MLP In MLPQ .08p ... ... 58.85 31.10 15 32.59 -13.5 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 1 19.15 -8.2 Etr2xLevLg LBDC 2.89e 20.8 ...q 28.71 13.65 1 13.89 -14.8 EtrMtgReit MRRL 1.70e ... ...q 19.50 11.51 5 13.41 -24.3 EtrSCHiDv SMHD 3.06e 19.5 ...q 24.18 14.27 18 15.70 -20.0 Euronav n EURN 2.41e ... ...dd 9.65 6.90 716 8.10 -12.4 EuroEqFd EEA .17e 1.7 ...q 10.88 7.96 4 9.75 -1.2 EvansBc EVBN .92f 2.1 21 47.08 35.10 12 44.00 +5.0 Evercore EVR 1.60f 1.7 22 103.05 66.80 542 93.55 +3.9 EverestRe RE 5.00 2.1 26 277.17 208.81 315 238.38 +7.7 EveriHldgs EVRI ... ... ...dd 8.99 3.17 355 7.32 -2.9 EversrceE ES 2.02f 3.6 18 66.15 55.93 2703 56.55 -10.5 Evertec EVTC .40 2.5 13 19.53 12.60 876 16.30 +19.4 EvolentH n EVH ... ... ...dd 27.50 10.30 1888 14.30 +16.3 EvolPetrol EPM .40f 5.0 17 9.05 6.35 141 8.05 +17.5 EvoquaWt n AQUA ... ... ...dd 25.04 20.40 327 23.04 -2.8 ETYldShHi YYY 1.92 10.4 ...q 20.00 18.35 118 18.54 -4.8 RxVlmxWk VMAX ... ... ... 31.03 2.69 13 25.79 +110.7 Ber Gl Rs n BRGL ... ... ... 28.14 24.89 26.72 +2.6 Ber US Rs n BERN ... ... ... 29.41 24.94 3 27.21 +1.2 ExTTactUS HTUS ... ... ...q 29.30 24.04 8 26.03 -4.1 ETF IndExp TETF ... ... ... 20.83 15.10 9 20.20 +6.1 RxVlmxInF VMIN ... ... ... 46.55 2.39 789 2.57 -92.5 ExTrGldE GHE ... ... ... 30.21 26.94 26.95 ExTGldSP GHS ... ... ... 36.05 28.08 1 33.26 +1.8 ETEMeCmc EMQQ .02p ... ...q 43.50 26.64 133 40.14 +5.5 Exelon EXC 1.38f 3.7 10 42.67 33.30 5213 36.94 -6.3 Express EXPR ... ... 31 11.34 5.28 1695 7.18 -29.3 ExtendStay STAY .84f 4.3 48 21.28 15.63 2250 19.74 +3.9 Exterran n EXTN ... ... ...cc 33.69 23.29 180 26.25 -16.5 ExtraSpce EXR 3.12 3.6 21 88.56 71.34 976 85.86 -1.8 ExxonMbl XOM 3.08 4.1 16 89.30 73.90 15003 75.20 -10.1F -FB Finl n FBK ... ... 18 45.43 30.40 65 39.86 -5.1 FBL Fn FFG 1.76 2.7 15 79.70 59.75 22 65.20 -6.4 FCB Fin FCB ... ... 20 57.20 39.90 281 53.75 +5.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Friday, March 2, 2018

PAGE 56

FGL Hldg n FG ... ... ... 12.25 8.65 688 9.74 -3.3 FGL Hld wt FG/WS ... ... ... 2.52 .97 1.48 -2.0 FMC Corp FMC .66 .8 15 98.70 58.27 3408 78.64 -16.9 FNBCp PA FNB .48 3.4 17 16.24 12.02 3071 13.99 +1.2 FNB FL pfE FNBpE ... ... ... 31.65 27.64 14 28.10 -3.9 FTFQAntiB BTAL ... ... ...q 20.77 18.31 1 18.75 -2.8 FTFQMom MOM ... ... ...q 26.00 21.20 0 25.25 +5.1 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 28.64 -4.5 FqfOEurDiv OEUR .15e ... ...q 26.90 22.12 10 24.18 -5.1 FQFO USDv OUSA .20e ... ... 33.39 28.52 80 30.55 -4.3 FS Invest FSIC .89 12.4 7 10.10 7.05 960 7.15 -2.7sFTE Net n FTNW ... ... ... 24.99 15.02 92 25.00 +51.5 FTI Cnslt FCN ... ... 21 50.81 31.65 257 47.46 +10.5 Fabrinet FN ... ... 10 47.02 24.02 707 30.11 +4.9 FactsetR FDS 2.24 1.1 27 209.02 155.09 245 203.10 +5.4 FairIsaac FICO .08 ... 46 177.91 124.59 210 169.60 +10.7 FairmSant FMSA ... ... ...dd 9.86 2.47 4262 4.56 -12.8 FangHldg SFUN .20e 4.4 ...dd 5.58 2.46 4835 4.50 -19.4 Farmland FPI .51 6.6 18 11.17 7.15 301 7.71 -11.2 Farmln pfB FPIpB 1.50 5.8 ... 27.96 25.00 8 25.69 -.3 FedExCp FDX 2.00 .8 20 274.66 182.89 1933 243.70 -2.3 FedAgric AGM 1.44 1.8 ... 83.53 53.78 51 78.25 FdAgricA AGM/A 1.44 1.9 23 80.00 50.60 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 0 26.50 +.6 FAgMt pfC AGMpC 1.50 5.5 ... 31.25 26.09 0 27.23 -2.1 FedRlty FRT 4.00 3.4 20 138.12 106.41 727 115.95 -12.7 FedRlt pfC FRTpC 1.25 5.5 ... 25.48 22.22 16 22.64 -10.1 FedSignl FSS .28 1.3 25 23.64 13.07 412 21.13 +5.2 FedInvst FII 1.00 3.1 11 36.76 24.93 1080 31.93 -11.5 FedPMu FMN .88 6.6 ...q 15.07 13.31 33 13.44 -4.3 Ferrari n RACE ... ... ... 131.20 64.94 671 121.53 +15.9 Ferrellgs FGP .40 10.2 ...dd 6.60 3.80 179 3.94 -7.9 Ferro FOE ... ... 18 25.50 13.56 759 22.83 -3.2 FiatChrys FCAU ... ... ... 24.95 9.60 6851 20.59 +15.4 FibriaCelu FBR .09e .5 ... 19.60 7.98 1213 18.83 +28.1 FidCorpBd FCOR 1.77e 3.6 ...q 51.30 49.13 30 49.38 -3.1 FidLtdTm FLTB .83e 1.7 ...q 50.75 49.51 8 49.62 -1.0 FidTotBd FBND 1.54e 3.1 ...q 51.74 48.88 23 49.19 -2.1 FidCnsDis FDIS .40e 1.0 ...q 42.99 33.70 101 40.41 +3.3 FidCnsStpl FSTA .87e 2.7 ... 35.47 31.58 94 32.11 -6.4 FidEnergy FENY .53e 2.9 ...q 21.69 17.01 407 18.41 -8.2 FidFinan FNCL .60e 1.5 ...q 43.90 33.88 557 41.30 +1.3 FidHlthCre FHLC .70e 1.7 ...q 44.44 35.15 214 40.26 +.7 FidIndls FIDU .56e 1.5 ...q 41.28 32.66 141 38.12 -1.5 Fid Val n FVAL ... ... ... 35.18 27.91 22 32.61 -.8 Fid Qual n FQAL ... ... ... 34.02 27.50 28 31.96 +.5 FidInfoTch FTEC .42e .8 ...q 54.94 40.26 848 52.98 +6.0 Fid Moment FDMO ... ... ... 33.84 26.59 34 31.75 +1.5 Fid LowVol FDLO ... ... ... 32.45 26.66 25 30.29 -1.0 Fid RisR n FDRR ... ... ... 32.71 27.35 98 30.63 -.1 Fid CoreD n FDVV ... ... ... 30.41 26.10 57 28.71 +.1 FidMsciRE FREL .86e 3.9 ...q 25.36 21.73 153 22.28 -9.8 FidUtils FUTY 1.21e 3.8 ...q 37.01 30.99 72 32.01 -7.2 FidTelecm FCOM .76e 2.6 ...q 33.72 28.30 32 29.56 -4.4 FidelMatls FMAT .53e 1.6 ...q 37.11 29.61 110 34.16 -2.5 FidlNatFn FNF 1.20f 3.1 15 41.99 26.74 1313 38.41 -2.1 FidNatInfo FIS 1.28f 1.3 18 103.65 78.89 1335 95.96 +2.0 FidClayOp FMO 1.72f 14.2 ...q 16.59 10.49 211 12.11 -7.9 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 34.55 724 74.44 +4.0 FstAccept FAC ... ... ...dd 1.55 .80 3 1.02 -14.3 FstAFin n FAF 1.52 2.7 23 62.71 37.51 625 56.48 +.8 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 1424 6.05 +18.6 FstCash FCFS .80f 1.1 30 76.20 43.00 245 73.05 +8.3 FstCwlth FCF .32 2.3 21 15.67 12.05 428 13.93 -2.7 FstData n FDC ... ... 7 19.23 14.67 6031 15.40 -7.8 FstHorizon FHN .48f 2.5 17 20.86 15.84 2582 19.15 -4.2 FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 1 25.25 +.2 FstInRT FR .87f 3.1 ... 32.91 25.56 902 28.20 -10.4 FMajSilv g AG ... ... ...dd 9.59 4.93 4571 5.51 -18.2 FstRepBk FRC .68 .7 ... 105.52 84.56 1040 92.89 +7.2 FstRep pfB FRCpB 1.55 6.0 ... 25.75 25.28 25.63 FstRep pfD FRCpD 1.38 5.5 ... 26.36 24.16 28 25.00 -2.1 FstRep pfE FRCpE 1.75 6.7 ... 27.45 25.92 6 26.24 +.4 FstRep pfF FRCpF 1.43 5.6 ... 27.00 24.65 9 25.27 -2.0 FtRepB pfH FRCpH 1.28 5.2 ... 25.97 23.30 34 24.62 -3.1 FtRpBk pfG FRCpG ... ... ... 27.50 24.09 29 25.36 -1.9 FtTr 22 n FIV ... ... ... 10.15 9.02 91 9.35 +2.4 FtTrGlob FAM .90 8.0 ...q 12.15 10.98 20 11.29 -2.5 FT MCGr FNY .15e .4 ...q 42.33 32.47 18 40.17 +2.5 FT MCVal FNK .40e 1.2 ...q 37.68 32.00 5 34.44 -5.0 FT Austrla FAUS .80e 2.4 ...q 34.27 29.69 32.85 -3.4 FT SCGr FYC .07e .2 ...q 44.71 34.98 13 42.27 -.6 FT SCVal FYT .26e .7 ...q 38.64 32.07 7 35.11 -4.7 FT MegaCp FMK .44e 1.3 ...q 36.82 28.60 1 33.97 +1.4 FTEurSelDv FDD 1.09e 7.9 ...q 14.79 12.00 171 13.81 +.6 FTDJMic FDM .49e 1.1 ...q 49.19 40.65 12 45.90 -3.3 FT DynEq FDEU 1.45 8.0 ...q 20.20 16.46 63 18.20 -2.7 FtTEqCom ERM ... ... ... 23.64 19.74 6 21.91 -2.0 FtT EqTact TERM ... ... ... 23.62 19.67 5 21.92 -1.9 FT PfdSec FPE 1.02e 5.2 ...q 20.25 19.29 1354 19.70 -1.5 FT HeitGl PRME ... ... ... 20.81 17.96 18.89 -5.3 FT EM Sl n RNEM ... ... ... 59.26 51.56 2 55.14 +1.2 FT LgShEq FTLS .16e .4 ...q 41.72 34.43 24 39.19 -.3 FT PfInc n FPEI ... ... ... 21.03 19.77 41 19.88 -1.3 FT VolIn n HDMV ... ... ... 36.34 32.75 12 33.84 -1.4 FT VolD n HUSV ... ... ... 23.72 21.53 25 22.21 -3.4 FTEgyInco FEN 2.32 9.9 ...q 28.20 21.34 48 23.50 -11.4tFTEnInfra FIF 1.32a 8.1 ...q 19.50 16.12 51 16.27 -8.7 FtTrEnEq FFA .96 6.3 ...q 16.67 13.96 22 15.25 -5.8 FTArcaBio FBT .18e .1 ...q 147.10 100.90 67 133.04 +6.8 FTDJInet FDN ... ... ...q 125.21 85.80 646 121.70 +10.8 FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.1 ...q 25.29 18.65 192 20.34 -10.7 FT ConDis FXD .30e .7 ...q 45.57 35.68 159 41.50 -1.4 FT ConStap FXG .75e 1.6 ...q 51.57 44.32 142 47.44 -2.5 FT Engy FXN .33e 2.4 ...q 16.48 12.25 608 13.72 -11.4 FT Fincl FXO .65e 2.1 ...q 32.92 26.85 284 30.91 -1.3 FT HlthCr FXH ... ... ...q 76.92 61.23 161 69.89 +.1 FT IndPrd FXR .16e .4 ...q 42.74 33.13 287 39.55 -2.6 FT Matls FXZ .37e .9 ...q 46.43 36.47 50 43.09 -1.7 FT Tech FXL .13e .2 ...q 56.66 40.88 231 55.02 +7.2 FT Utils FXU .67e 2.7 ...q 28.59 23.46 50 24.62 -5.4 FTDJGlDiv FGD 1.42e 5.5 ...q 28.07 24.02 177 25.80 -2.1 FT GlbRE FFR .75e 1.8 ... 47.43 41.42 14 42.32 -7.0 FT NAEngy EMLP .93e 4.1 ...q 25.57 22.51 587 22.66 -7.7tFT HiLgSh FSD 1.20 7.6 ...q 18.12 15.75 83 15.72 -4.3 FT USIPO FPX .32e .5 ...q 74.54 56.28 204 69.84 +2.3 FTChnd FNI .19e .5 ...q 43.90 30.63 21 40.01 +1.0 FT Dow30 n EDOW ... ... ... 23.50 19.61 2 21.67 -2.1 FT EngCn FLM .58e 1.0 ...q 63.91 51.31 20 56.63 -4.9 FT WindEn FAN .46e 3.3 ...q 13.84 12.12 13.81 +4.2 FT Wtr FIW .21e .5 ...q 50.09 40.29 27 46.38 -4.8 FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 8.5 ...q 25.10 22.07 137 22.95 -5.8 FT LCCore FEX .58e 1.0 ...q 62.82 50.49 328 58.61 +.1 FT LCGr FTC .24e .4 ...q 66.89 51.63 43 63.60 +3.9 FT LCVal FTA .82e 1.5 ...q 57.69 48.02 99 53.08 -2.8 FT MLP&E FEI 1.42 10.3 ...q 16.74 13.59 199 13.80 -11.1 FT MCCore FNX .51e .8 ...q 69.65 56.57 23 64.84 -1.3 FTMstrDv FDL .79e 2.8 ...q 31.14 27.51 180 28.55 -5.1 FTFutStrt FMF ... ... ... 51.53 45.06 1 46.92 -1.5 FstTrMtg FMY 1.02 7.2 ...q 14.48 13.74 11 14.17 -.4 FT MultCG FAD .20e .3 ...q 70.61 54.62 7 67.23 +2.4 FT MultCV FAB .45e .8 ...q 59.34 50.27 7 54.64 -4.1 FT MLPEn FPL 1.26 11.0 ...q 13.95 10.93 78 11.50 -3.1 FT REIT FRI .39e 1.9 ...q 24.11 20.20 23 20.61 -11.5 FT SCCore FYX .38e .6 ...q 64.05 52.10 24 59.33 -3.0 FTSpecFin FGB .70 11.8 ...q 7.79 5.65 48 5.91 -3.7 FTStrHi2 FHY 1.32 10.8 ...q 13.90 12.06 17 12.21 -4.5 FTrVL100 FVL .05e .2 ...q 25.04 20.76 1 23.36 -.1 FTrVLDv FVD .57e 1.9 ...q 31.85 28.54 887 29.55 -4.2 FT EmOp FEO 1.40 8.5 ...q 17.42 14.72 6 16.53 +1.3 FTrSenFlt FCT .90 7.0 ...q 13.97 12.62 155 12.90 +.5 FirstEngy FE 1.44 4.5 12 35.20 27.93 7099 32.31 +5.5 Fitbit n FIT ... ... ...dd 7.32 4.67 7294 4.80 -15.9s500.com WBAI ... ... ...dd 19.06 8.12 479 19.18 +89.7 FiveOaks OAKS .40m 12.2 23 5.61 3.02 78 3.24 -19.0 FiveOk pfA OAKSpA 2.19 8.7 ... 26.20 23.10 1 25.19 -.1 FvPntHld n FPH ... ... ... 16.74 12.00 213 13.55 -3.9 FlagstarB FBC ... ... 33 40.06 26.31 104 35.18 -6.0 F&C DynPf DFP 1.92 7.8 ...q 28.36 23.50 40 24.57 -7.9 FlrtyPfdInc PFD 1.08 7.8 ...q 16.34 13.19 25 13.93 -7.0 FlrtyPfdOp PFO .88 7.9 ...q 13.00 10.75 30 11.09 -6.1 FlrtyPfdSc FFC 1.63 8.5 ...q 22.44 18.35 114 19.25 -5.9 FlrtyTotR FLC 1.63 8.2 ...q 22.51 19.29 15 19.89 -8.0 Flanign BDL .25f 1.1 13 30.95 20.20 1 23.00 -2.5 Fleetcor FLT ... ... 25 213.74 121.52 857 199.75 +3.8 FlexUSTilt TILT 1.17e 1.1 ...q 118.93 97.63 11 110.82 -1.0 FlxEmgTilt TLTE .84e 1.4 ...q 65.59 49.38 84 60.58 +1.4 FlxUpstNR GUNR 1.00e 3.1 ...q 35.54 28.03 387 32.65 -1.9 Flx3yrTips TDTT .39e 1.6 ...q 24.97 24.06 92 24.28 -.3 Flx5yrTips TDTF .06e .2 ...q 25.46 24.39 71 24.61 -1.4 FlxCoreSl n BNDC ... ... ... 28.51 24.32 24.43 -2.5 FlexEMTilt TLEH ... ... ...q 33.14 26.44 4 31.27 +1.4 FlxDMTilt TLDH ... ... ...q 30.34 26.05 28.48 -2.4 FlxGlbQRE GQRE 1.33e 2.3 ...q 64.31 55.55 50 58.54 -6.7 FlxGblInfr NFRA .95e 2.1 ...q 49.99 44.55 36 45.85 -6.0 FlxDevTilt TLTD 1.41e 2.1 ...q 73.71 58.69 46 67.67 -2.2 FlxIntDvDf IQDE .91e 3.6 ...q 27.04 22.59 9 25.49 -.1 FlxIntDvDy IQDY .76e 2.7 ...q 30.65 24.97 7 28.47 -.4 FlxIntlDiv IQDF .94e 3.5 ...q 28.63 23.47 92 26.65 -.5 FlxQDvDef QDEF .93e 2.2 ...q 46.52 39.33 11 43.08 -2.4 FlxQDvDyn QDYN 1.00e 2.3 ...q 47.20 38.91 3 43.29 -2.1 FlxQualDv QDF 1.01e 2.3 ...q 47.95 39.93 59 44.16 -1.9 FlxRdyAcc RAVI .82e .9 ...q 75.97 67.87 1 75.24 -.3 FlexSolu FSI ... ... 5 2.58 1.40 11 1.67 -8.2 Flor&Dec n FND ... ... ... 51.48 31.00 1250 44.16 -9.3 Flotek FTK ... ... ...dd 13.72 4.14 1001 6.06 +30.0 FlowrsFds FLO .68 3.3 23 21.46 16.80 1187 20.47 +6.0 Flowserve FLS .76 1.8 ...cc 51.92 37.51 1684 41.20 -2.2 Fluor FLR .84 1.5 41 62.09 37.04 1606 55.78 +8.0 FlyLeasing FLY 1.00 7.6 11 14.65 11.54 488 13.10 +1.5 FEMSA FMX .74e .8 ... 103.82 82.87 577 91.85 -2.2 FootLockr FL 1.38f 3.0 11 77.86 28.42 6678 45.88 -2.1 FordM F .60a 5.8 5 13.48 10.19 75773 10.29 -17.6 ForestCA FCE/A .72f 3.4 17 26.30 21.09 2847 21.46 -11.0 Forestar FOR ... ... 15 26.39 12.65 158 24.10 +9.5 ForsightEn FELP .13 ... ...dd 7.31 3.53 100 3.77 -13.7 Fortis n FTS 1.70 5.2 ... 38.24 31.27 405 32.72 -10.8 Fortive n FTV .28 .4 ... 78.83 57.83 1623 74.70 +3.2 FortTrInf n FTAI 1.32 8.0 ...dd 20.13 14.25 369 16.50 -17.2 FortunaSlv FSM ... ... 19 5.77 4.03 1012 4.66 -10.7 FBHmSec FBHS .80f 1.3 21 73.62 57.71 2303 59.90 -12.5 ForumEn FET ... ... ...dd 21.68 10.05 1807 10.80 -30.5 FoundBld n FBM ... ... ... 17.91 11.03 266 14.30 -3.3 FourCorP s FCPT 1.10f 5.0 17 26.96 20.82 505 22.13 -13.9 FourSeEd n FEDU 3.32 42.3 19 10.45 7.36 26 7.85 -12.8 FrancoN g FNV .92 1.3 68 86.06 60.10 793 70.59 -11.7 FrankCov FC ... ... ...dd 31.20 15.20 40 25.95 +25.1 FrankFn n FSB .40p ... 15 44.30 30.30 48 31.10 -8.8 FrankLibInt FLQH ... ... ... 28.16 23.89 2 24.24 -4.3 FrankLibEm FLQE ... ... ... 35.59 28.08 6 33.61 +1.7 FrankLibGl FLQD ... ... ... 30.47 27.20 28.65 -1.5 FrankLbGlE FLQG ... ... ... 32.51 26.77 2 30.13 -1.4 FrnL LoV n FLLV ... ... ... 32.50 28.32 30.85 +1.8 FrnkLInvGr FLCO ... ... ... 24.89 23.88 0 23.99 -3.2 FrnL IntO n FLIO ... ... ... 31.52 26.84 28.85 -1.9 FrkL US Eq FLQL ... ... ... 30.33 25.55 1 28.96 +.2 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 4802 38.36 -11.5 FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .76 9.3 10 12.71 7.94 564 8.19 -23.8 FrkLtdDur FTF .74 6.7 ...q 12.20 11.11 66 11.17 -5.6 FrkUnv FT .47 7.0 ...q 7.39 6.76 55 6.80 -5.2tFranksIntl FI .30 5.9 ... 11.14 5.22 2124 5.09 -23.5 FrptMcM FCX ... ... 15 20.25 11.05 15126 18.54 -2.2 FresenMd FMS .51e 1.0 ... 57.94 41.01 166 51.66 -1.7 FDelMnt FDP .60 1.3 20 61.98 43.02 277 47.10 -1.2 FriedmInd FRD .04 .6 ...dd 6.82 5.05 43 6.22 +9.5 Frontlne rs FRO .60e ... 30 7.15 3.79 776 3.87 -15.7 FullerHB FUL .60 1.2 31 58.74 47.36 356 49.74 -7.7tFutureFuel FF .24a 2.0 15 16.39 11.97 56 12.04 -14.5G -GAMCO s GBL .08 .3 8 32.60 25.33 27 26.95 -9.1 GATX GATX 1.76f 2.6 14 73.25 55.82 385 68.19 +9.7 GATX 66 GMTA ... ... ... 27.00 22.81 6 25.20 -4.1 GCP ApT n GCP ... ... 29 34.79 27.25 1040 31.55 -1.1 GDL Fund GDL .64 6.8 ...q 10.38 9.34 51 9.46 -2.8 GDLFd pfB GDLpB 1.50 3.0 ... 51.40 50.15 2 50.30 GGP Inc GGP .88 4.2 31 24.39 18.83 2998 21.19 -9.4 GGP Inc pfA GGPpA 1.59 6.4 ... 26.09 24.31 7 24.72 -2.1 GMAC CpT ALLYpA 2.03 7.8 ... 26.90 25.26 139 25.86 -.3 GMS Inc n GMS ... ... 18 39.98 27.21 507 31.41 -16.6 GNC GNC .80 19.2 4 10.95 3.13 2253 4.16 +12.7tGP Strat GPX ... ... 18 31.25 21.95 156 21.25 -8.4 GSE Sy GVP ... ... 15 3.85 2.35 17 3.40 +4.6 GTT Comm GTT ... ... ...dd 55.35 22.95 315 51.70 +10.1 GabCvInc GCV .48 8.5 ...q 6.47 4.79 15 5.68 -3.7 GabCv pfB GCVpB 1.50 5.8 ... 27.16 25.53 1 25.97 -1.9 GabDvInc GDV 1.32 5.9 ...q 24.97 20.50 227 22.39 -4.4 GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 0 25.58 -2.1 GabDiv pfD GDVpD 1.50 5.7 ... 27.40 25.62 2 26.40 +.2 GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 11 24.98 -1.5 GabelliET GAB .60e 9.6 ...q 6.65 5.81 933 6.22 +.5 GabllE pfD GABpD 1.47 5.7 ... 26.78 25.27 0 25.71 -1.5 GabllE pfG GABpG 1.25 5.2 ... 25.25 23.31 8 24.00 -2.8 Gabeli pfJ GABpJ ... ... ... 26.72 24.32 6 25.03 -2.0 GabEq pfH GABpH 1.25 5.2 ... 25.34 23.71 2 24.25 -3.5 GabGSmM GGZ ... ... ... 13.61 11.15 20 12.12 -4.9 GabGSm pfA GGZpA 1.36 5.4 ... 26.21 24.12 0 25.09 -1.6 GabGUtil GLU 1.20 6.3 ...q 21.96 17.50 15 19.02 -10.7 GabGUtil pf GLUpA 3.00 5.9 ... 53.64 47.33 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 5.3 ...q 10.97 9.42 40 9.78 -5.2 GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.91 25.02 1 25.42 -1.5 GabHlt pfB GRXpB 1.47 5.7 ... 27.57 25.55 4 25.99 -1.3 GabMultT GGT .94e 10.2 ...q 9.93 7.82 73 9.24 +.4 GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 25.85 -1.6 GabMul pfE GGTpE ... ... ... 25.30 22.97 11 23.78 -5.3 GabUtil GUT .60 8.8 ...q 7.20 6.54 237 6.79 -4.4 GabUt pfA GUTpA 1.41 5.6 ... 26.50 24.89 1 25.38 -.9 GabUtil pfC GUTpC ... ... ... 26.19 24.54 2 24.95 -2.0 Gasa rs GFA ... ... ... 20.71 5.92 67 8.45 -33.0 Gain Cap GCAP .24 3.4 30 13.26 5.56 525 7.01 -29.9 Gallaghr AJG 1.64f 2.4 26 71.30 54.50 1309 68.37 +8.0 GamGldNR GGN .84 16.9 ...q 5.84 4.93 755 4.96 -4.8 GamGld pfB GGNpB 1.25 5.3 ... 25.30 22.50 4 23.45 -5.5 GamNRG&I GNT .84 13.3 ...q 7.29 6.00 41 6.30 -6.1 GamNR pfA GNTpA 1.30 5.5 ... 26.27 22.77 3 23.85 -4.6 GameStop GME 1.52 9.5 4 25.31 15.10 3131 15.97 -11.0 Gannett n GCI .64 6.4 ...cc 12.38 7.36 1626 10.01 -13.6 Gap GPS .92 2.9 16 35.68 21.02 9131 31.70 -6.3 GardDnv n GDI ... ... ... 38.00 19.91 937 30.89 -9.0 Gartner IT ... ... 35 142.16 101.86 1319 113.77 -7.6 GasLogPt GLOP 2.09f 8.9 11 25.55 21.80 90 23.50 -5.1 GasLPt pfA GLOPpA ... ... ... 27.24 25.06 8 26.40 +1.1 GasLog GLOG .56 3.4 45 22.55 12.75 597 16.70 -24.9 GasLog pfA GLOGpA 2.19 8.1 ... 27.63 25.06 2 26.91 +1.1 GastarExp GST ... ... ...dd 1.94 .38 1366 .66 -37.3 Gastar pfA GSTpA 2.16 14.2 ... 22.67 6.40 15 15.18 -15.3 Gastar pfB GSTpB 2.69 16.5 ... 24.95 8.46 6 16.28 -13.8 GatesInd n GTES ... ... ... 18.49 16.60 572 17.17 -5.0 GazitGlobe GZT .37e 3.7 ... 11.00 9.01 1 10.07 -4.4 GeeGroup JOB ... ... ...dd 7.00 2.45 4 2.63 -5.4 GencoSh rs GNK ... ... ...dd 15.17 8.47 164 13.98 +5.0 Generac GNRC ... ... 17 53.78 33.77 516 43.34 -12.5 GAInv GAM 1.15e 1.0 ...q 36.59 32.20 66 34.08 -.9 GAInv pfB GAMpB 1.49 5.7 ... 27.11 25.63 24 26.06 -2.0 GnCable BGC .72 2.4 37 30.18 14.95 1201 29.65 +.2 GenDynam GD 3.36 1.5 23 229.54 183.72 1999 219.15 +7.7 GenElec GE .48 3.4 ...dd 30.54 13.95 90263 14.02 -19.8 GECap5-53 GEK 1.18 4.7 ... 25.97 22.61 46 24.74 -.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 8649 50.57 -14.7 GenMoly GMO ... ... ...dd .55 .28 321 .42 +27.7 GenMotors GM 1.52 4.0 ...dd 46.76 31.92 26173 37.79 -7.8 GMot wtB GM/WSB ... ... ... 28.76 14.90 25.44 +8.7 Gener8M n GNRT ... ... ...dd 6.94 4.17 458 5.68 -14.2 Gensco GCO ... ... 11 63.50 20.90 366 38.85 +19.5 GenesWyo GWR ... ... 23 84.40 61.44 412 69.78 -11.4 GenesisEn GEL 2.88f 14.1 29 34.37 19.25 904 20.39 -8.8 GenesisHlt GEN .24 19.2 1 3.06 .60 527 1.25 +63.8 GenieEn n GNE .30 6.8 ... 8.31 4.09 50 4.44 +1.8 GenieE pfA GNEpA .64 8.6 ... 7.94 7.15 0 7.46 +1.6 Genpact G .30f ... 20 34.79 23.34 830 31.30 -1.4 GenuPrt GPC 2.88f 3.2 21 107.75 79.86 884 91.41 -3.8tGenworth GNW ... ... 2 4.23 2.71 1966 2.72 -12.5 GeoGrp s GEO 1.88 8.6 13 34.32 19.05 1255 21.86 -7.4 GeoPark GPRK ... ... ... 11.14 5.92 92 9.92 +.1 GaPw 77 n GPJA ... ... ... 26.14 23.01 40 24.24 -5.3 Gerdau GGB .02e .4 ... 5.31 2.60 17452 5.23 +40.6 GerNew GF 1.23e .4 ...q 21.49 13.97 13 19.40 -.2 GettyRlty GTY 1.28 5.1 14 29.89 22.68 243 24.87 -8.4 GigCapit n GIG ... ... ... 10.22 9.62 3 9.76 +1.2 GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45f 1.6 17 34.19 25.38 353 28.75 -11.0 Glatfelter GLT .52 2.5 16 23.85 16.53 176 20.50 -3.8 Glaukos n GKOS ... ... ... 52.48 23.08 1541 33.74 +31.5 GlaxoSKln GSK 2.89e 8.0 ... 44.54 34.52 2803 35.97 +1.4tGblBrCopp BRSS .24 .8 11 39.85 28.10 93 28.25 -14.7tGlbMed n GMRE .20p ... ... 10.25 6.50 186 6.57 -19.9 GlMed pfA GMREpA 1.88 7.7 ... 25.82 23.50 4 24.47 -3.4tGlobNetL n GNL .94 6.0 25 24.45 15.63 498 15.78 -23.3 GlNetL pfA GNLpA 1.81 7.2 ... 25.97 24.42 11 25.00 -2.6 GlobPtrs GLP 1.85 11.3 ...dd 20.87 15.80 53 16.35 -2.1 GlobPay s GPN .04 ... 37 115.47 76.47 1590 111.45 +11.2 GlbShipLs GSL .40 35.4 ...dd 1.94 .97 75 1.13 -2.6 GlbShip pfB GSLpB 2.19 9.0 ... 25.36 19.52 3 24.38 +1.9 GlbXNordic GXF .72e 3.2 ...q 24.68 19.60 5 22.71 GbXSpDvE SDEM .63e ... ...q 19.63 15.17 14 17.19 +5.6 GbXUSRota SCTO .12p ... ...q 28.03 24.42 27.26 +3.6 GblXEffic EFFE .16p ... ...q 27.69 24.57 1 26.14 -1.9 GblXPortgl PGAL .23p ... ...q 13.10 9.38 17 11.84 -.4 GblXColum GXG .41e 4.1 ...q 11.37 8.84 168 10.08 +.6 GblXEmFtr EMFM .40e 1.6 ...q 26.16 19.66 0 24.47 +2.0tGbXMLP&E MLPX .60 4.9 ...q 15.02 12.28 167 12.32 -9.3 GblXChMat CHIM .21e 1.0 ...q 24.12 15.71 1 21.94 +5.2 GblXArg ARGT .09e .2 ...q 38.46 26.07 198 36.69 +3.9 GblXSDvUS DIV 1.93 8.0 ...q 25.98 23.43 98 24.15 -5.7 GXSupInPf SPFF .99 8.3 ...q 13.11 11.70 66 11.98 -1.5 GblXGuru GURU .28e .9 ...q 31.88 25.15 5 29.75 +.2 GbXGreece GREK .13e 1.3 ...q 11.56 7.61 662 10.35 +.7 GblXChCon CHIQ .17e .9 ...q 19.90 12.83 127 19.11 +2.4 GblX MLP MLPA .90e 9.8 ...q 11.93 8.89 644 9.20 -6.7 GblXFertil SOIL .25e 2.5 ...q 11.01 9.00 6 10.20 -3.1 GblXChiEn CHIE .33e 2.9 ...q 12.48 10.40 1 11.31 -.4 GblXSupDv SDIV 1.42e 6.6 ... 22.60 20.09 682 20.65 -5.2 GlbXChiFn CHIX .16e .9 ...q 21.04 14.02 67 18.49 +2.7 GbXSEAsia ASEA .42e 2.4 ...q 18.44 13.57 6 17.79 +4.6 GblXPakist PAK ... ... ...q 19.23 12.15 30 12.84 +3.7 GblXChiInd CHII .10e .6 ...q 16.58 13.44 15.41 +.9 GblXNorway NORW .83e 6.1 ...q 14.44 10.87 56 13.62 +3.7 GblXScUS n SCIU ... ... ...q 32.53 27.34 3 30.69 -.8 GblXScEu n SCID ... ... ...q 29.75 23.10 2 27.37 -1.3 GblXScAs n SCIX ... ... ...q 27.08 22.65 25.90 GblXScJp n SCIJ ... ... ... 33.72 27.48 31.76 +.2 GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 15 24.46 -1.7 GbXNigeria NGE .31e 1.3 ...q 27.10 3.85 46 23.59 +8.7 GbX US Inf PAVE ... ... ... 17.80 13.80 49 16.24 -3.2 GblFound n BOSS ... ... ... 18.87 14.77 1 18.03 +4.1 GlbXCop rs COPX ... ... ...q 29.34 19.28 57 27.04 -1.1 GlbXSilv rs SIL ... ... ...q 38.55 28.21 180 29.73 -8.9 GlbXLith rs LIT ... ... ...q 41.21 25.81 857 33.54 -13.5 GbX Gold rs GOEX ... ... ...q 25.21 20.08 10 21.11 -9.4 GbXUran rs URA ... ... ...q 16.77 11.83 328 12.96 -13.9 GlblScape GSB .06 1.7 19 5.51 3.27 30 3.48 -2.0 Globalstar GSAT ... ... ...dd 2.59 .86 5975 .98 -25.2 GlobantSA GLOB ... ... 61 53.47 33.56 227 52.19 +12.3 GlobusMed GMED ... ... 42 50.88 26.95 412 46.99 +14.3 Glowpoint GLOW ... ... ...dd .65 .19 863 .25 -30.0 GoDaddy n GDDY ... ... 85 61.85 35.74 6998 59.36 +18.1 GolLinhs s GOL ... ... ... 12.31 4.13 278 11.70 +33.6 GoldFLtd GFI .02e .5 ... 4.70 2.86 4763 3.98 -7.4 GoldResrc GORO .02 .5 53 5.05 3.08 334 4.22 -4.1 GoldStdV g GSV ... ... ... 2.76 1.25 359 1.66 -5.1 Goldcrp g GG .24 1.9 17 16.38 11.64 8507 12.55 -1.7 GoldenMin AUMN ... ... ... .68 .36 69 .38 -12.0 GoldStr g GSS ... ... 6 .93 .59 1214 .69 -22.6 GldFld GV ... ... 12 8.65 4.00 62 4.80 -2.0 GoldS pfJ GSpJ 1.38 5.2 ... 28.35 25.25 94 26.45 -.2 GS BDC n GSBD 1.80 9.3 10 25.60 19.24 267 19.40 -12.5 GS ActbtInt GSIE ... ... ...q 32.48 25.37 164 29.57 -1.4 GS ActEM GEM ... ... ...q 39.44 28.63 93 36.33 +1.5 GS ActEur GSEU .60e ... ... 33.94 26.63 17 31.28 -1.3 GS ActJpn GSIY ... ... ... 36.02 28.45 1 33.39 -.7 GS US LgC GSEW ... ... ... 46.27 40.58 6 42.86 -1.4 GS HYBd n GHYB ... ... ... 50.32 48.21 0 48.95 -1.2tGS CpBd n GIGB ... ... ... 50.44 48.46 3 48.54 -3.3 GS ActLgC GSLC ... ... ...q 57.42 46.03 174 53.92 +1.0 GS 0-1Yr n GBIL ... ... ... 100.15 99.94 42 99.95 GS Indus n GVIP ... ... ... 57.36 44.92 19 54.50 +2.9 GS SCap n GSSC ... ... ... 45.33 39.39 8 42.40 -2.1 GSCI37 GSC ... ... ...q 25.60 17.55 0 24.00 +.1 GoldmanS GS 2.60 1.0 30 273.79 209.62 3481 256.78 +.8 GoldS pfK GSpK 1.59 5.7 ... 30.09 26.86 78 28.13 -1.5 GoldS pfN GSpN ... ... ... 28.34 25.61 44 26.66 -4.2 GoldS pfB GSpB 1.55 6.0 ... 27.27 25.20 17 26.05 +.6 GoldS pfC GSpC 1.02 4.5 ... 24.21 21.52 13 22.75 GoldS pfA GSpA .96 4.3 ... 24.46 21.25 38 22.51 -.2 GoldS pfD GSpD 1.02 4.5 ... 24.16 21.46 83 22.61 +.1 GS MLPEn GER .64 10.3 ...q 8.46 5.25 319 6.23 +1.3 GS MLPInc GMZ 1.38 16.2 ... 10.99 7.85 215 8.54 -4.5 GoodrPet n GDP ... ... ... 15.50 8.20 58 10.75 -1.5 GormanR GRC .50 1.8 24 33.50 23.55 62 27.18 -12.9 vjGrace GRA .96f 1.5 19 77.37 62.59 773 65.97 -5.9 Graco s GGG .53 1.2 14 49.69 30.51 757 43.79 -3.2 GrahamCp GHM .36 1.8 13 24.03 17.97 31 20.10 -4.0 GrahamH s GHC 5.32f .9 21 615.85 536.90 25 568.85 +1.9 Graingr GWW 5.12 2.0 25 298.15 155.00 1034 255.71 +8.2 Grmrcy pfA GPTpA 1.78 6.9 ... 27.77 24.41 1 25.75 -4.4tGrmPrTr rs GPT 1.50 7.0 ... 31.26 21.65 2481 21.43 -19.6 GranTrra g GTE ... ... ...dd 3.00 1.93 2100 2.48 -8.1 GranaMon GRAM .25e 10.5 ... 5.15 2.16 35 2.39 -16.1 GraniteC GVA .52 .9 34 68.58 45.14 298 58.13 -8.4 GranitPnt n GPMT 1.52f 9.1 ... 19.30 16.15 360 16.76 -5.5 GraniteRE GRP/U 2.30 ... ... 42.10 32.75 7 38.33 -1.9 Gran Gld n BAR ... ... ... 142.87 123.68 3 131.75 +1.1 GranCom n COMB ... ... ... 27.07 24.80 63 26.28 +.4 GranSP n COMG ... ... ... 32.29 24.96 1 27.65 -.1 GraphPkg GPK .30 2.0 16 16.74 12.46 2016 15.04 -2.7 GrayTelev GTN ... ... 7 17.80 11.70 1734 13.45 -19.7 GrayTvA GTN/A ... ... 18 15.30 10.55 11.70 -18.5 GrtAjax n AJX 1.20 9.2 8 15.40 12.27 26 13.07 -5.4 GrtAjx24 n AJXA ... ... ... 26.80 24.54 25.35 -.1 GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.96 1.06 521 1.21 -6.2 GtPlainEn GXP 1.10 3.7 14 34.72 27.60 1453 29.54 -8.4 GrtWstBcp GWB .80 1.9 16 45.62 33.27 150 41.42 +4.1 GreenDot GDOT ... ... 46 69.37 29.36 413 65.41 +8.5 GreenbCos GBX .92f 1.8 13 54.45 40.45 441 51.15 -4.0 Greenhill GHL .20 1.0 ...dd 31.35 13.80 696 20.15 +3.3tGreif A GEF 1.68 3.4 17 65.60 50.94 1106 49.95 -17.5tGreif B GEF/B 2.51e 4.7 17 71.95 54.70 15 53.80 -22.4 Griffon GFF .28f 1.5 19 25.15 17.60 177 18.55 -8.8 Group1 GPI 1.00f 1.5 9 84.47 51.62 509 67.30 -5.2 GrubHub GRUB ... ... ...cc 101.03 32.43 2029 97.55 +35.9 GAeroPac PAC 2.78e 2.8 ... 119.87 86.08 107 97.91 -4.7 GpoASur ASR 3.31e ... ... 229.45 158.55 80 176.33 -3.4 GpoAvalAc AVAL .40 4.7 ... 9.51 7.42 49 8.56 +.7 GpFnSnMx BSMX .30e 4.1 ... 10.82 6.99 7.35 +.5 GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 14.53 8.97 0 9.79 +4.7 GpSuprvi n SUPV ... ... ... 33.85 14.70 290 29.69 +1.3tGpTelevisa TV ... ... ... 27.37 17.01 2145 16.88 -9.6 GuangRy GSH .62e 1.9 ... 37.43 24.43 3 32.12 -3.8 Guess GES .90 5.6 33 19.62 9.56 1060 15.98 -5.3 GuggBAB GBAB 1.66 7.8 ...q 23.32 20.97 24 21.31 -6.2 Gug 27Cp n BSCR ... ... ... 20.12 19.27 2 19.38 -3.1 Gug 25Cp n BSJP ... ... ... 25.23 23.98 5 24.33 -2.2 GugCrdAllo GGM 2.18 9.5 ...q 24.03 21.65 10 22.79 +3.9 GuggChina YAO .54e 1.5 ...q 39.91 26.72 2 36.27 +3.8 GugSPEW RSP 1.31e 1.3 ...q 107.44 88.88 985 99.75 -1.3 GugRus50 XLG 3.03e 1.6 ...q 204.48 164.06 30 191.80 +.9 GugSPVal RPV 1.18e 1.8 ...q 71.34 57.12 108 65.56 -1.1 GugSPGth RPG .59e .5 ...q 115.39 87.74 242 109.89 +4.8 Gug LCap n GMFL ... ... ... 28.81 24.75 27.33 +.6 GugS&P100 OEW ... ... ... 35.08 27.88 1 32.35 -1.5 GuEqWREst EWRE .27e ... ...q 28.67 23.75 1 25.20 -9.2 GugMCVal RFV .86e 1.3 ...q 73.80 59.99 3 66.42 -4.8 GugEMk EW EWEM .56e 1.6 ...q 37.81 29.51 0 35.44 +2.0 GugMC400E EWMC ... ... ... 67.95 56.98 5 62.50 -2.8 GugSC600E EWSC ... ... ... 58.12 47.01 2 52.92 -2.8 GugMCGth RFG .75e .5 ...q 167.46 132.02 8 155.13 +.7 GugSCVal RZV .67e 1.0 ...q 76.68 60.09 12 69.43 -5.0 GugTotRet GTO ... ... ... 53.54 50.36 5 52.33 -.9 GugUtil RYU 2.62e 3.3 ...q 91.25 77.44 5 80.33 -6.3 Gug US Lg OVLC ... ... ... 31.49 27.31 28.98 -5.7 GugSCGth RZG .56e .5 ...q 122.75 96.51 7 110.99 -3.1 GugTech RYT 1.09e .7 ...q 158.19 118.33 145 153.09 +7.1 RydxMatls RTM 1.19e 1.1 ...q 118.47 92.19 21 109.24 -3.1 GugIndls RGI .84e .7 ...q 127.94 101.45 14 118.99 -1.4 GugHlthC RYH .75e .4 ...q 199.28 157.13 31 180.02 +.2 GugFncl RYF .93e 2.1 ...q 47.40 36.37 106 44.35 +.5 GugEngy RYE .79e 1.5 ...q 63.47 48.58 91 52.89 -9.3 GugConStp RHS 2.05e 1.6 ...q 138.61 119.71 35 127.52 -4.6 GugCnsDis RCD 1.12e 1.1 ...q 108.68 89.16 14 99.27 -.8 GugEnhEq GPM .96 11.0 ...q 9.42 7.72 339 8.69 -2.4 GugChinTc CQQQ .60e 1.0 ...q 67.24 40.04 100 61.86 +2.0 GugWater CGW .48e 1.4 ...q 36.40 29.81 70 33.23 -6.5 GugCdnEn ENY .49e 6.6 ...q 8.98 7.28 8 7.40 -11.8 GugSPHiInf GHII 1.03e 4.1 ...q 29.49 24.92 14 25.11 -9.0 GugSolar TAN .83e 3.4 ...q 26.70 17.00 160 24.34 -3.1tGugShippg SEA 1.48e 13.7 ...q 12.70 10.77 108 10.77 -7.2 GugIntMult HGI .59e 3.5 ...q 18.58 15.55 10 17.03 -2.3 GugFront FRN .47e 2.9 ...q 16.28 12.56 16.15 +8.8 GugChinSC HAO .76e 2.5 ...q 33.23 24.27 19 30.24 +2.2 GugChRe TAO .40e 1.4 ...q 33.38 21.79 14 29.27 +2.1 GugGTimb CUT .52e 1.6 ...q 33.90 25.73 11 31.84 +.1 Gug BRIC EEB .41e 1.0 ...q 42.00 30.39 11 39.26 +5.1 Gug 26CpBd BSCQ ... ... ... 19.98 18.87 16 19.05 -3.3 Gug 24HYBd BSJO ... ... ... 26.07 24.79 6 25.10 -2.0 GugDJIADv DJD .02p ... ...q 36.38 29.37 8 33.30 -2.5 GugHYBd23 BSJN .15e ... ...q 27.06 25.48 16 26.06 -1.2 GugCpBd25 BSCP ... ... ...q 20.95 19.96 53 20.09 -2.9 GugInsidr NFO .90e 1.5 ...q 65.36 51.93 3 62.06 +.1 GugBlt22HY BSJM 1.27 5.2 ...q 25.59 24.17 23 24.61 -1.2 GugB21HY BSJL 1.27 5.1 ...q 25.32 24.22 89 24.68 -1.0 GugBlt24CB BSCO .58 2.8 ...q 21.17 20.16 69 20.37 -2.5 GugBlt23CB BSCN .65 3.2 ...q 21.34 20.32 33 20.47 -1.7 GugBlt22CB BSCM .58e 2.8 ...q 21.72 20.73 127 20.80 -1.7 GugBlt21CB BSCL .56 2.7 ...q 21.80 20.79 93 20.85 -1.3 ClayWilMic WMCR .50e 1.5 ...q 37.04 28.92 1 32.92 -10.9 GugB20HY BSJK 1.30e 5.3 ...q 24.99 23.91 145 24.35 -.7 GugB19HY BSJJ 1.22e 5.0 ...q 24.79 23.84 131 24.27 -.5 GugB18HY BSJI 1.28e 4.6 ...q 25.45 24.73 224 25.10 ClyWUSRE WREI 1.53e 3.4 ...q 48.92 40.99 41.74 -11.9 GugMultAs CVY 1.07e 5.0 ...q 23.50 20.24 66 21.61 -3.6 GugCpBd20 BSCK .61e 2.9 ...q 21.60 21.04 156 21.07 -1.0 GugBlt19CB BSCJ .47e 2.2 ...q 21.30 20.98 202 21.03 -.3 GugBlt18CB BSCI .40e 1.8 ...q 21.37 21.08 69 21.11 +.1 GugSpinOff CSD .70e 1.3 ...q 56.40 44.45 5 52.99 +1.7 GugRJ SB1 RYJ .59e 1.4 ...q 46.56 38.09 8 43.02 -1.1 GugEShDur GSY .65e 1.3 ...q 50.41 50.11 219 50.25 +.2 GugMCCre CZA 1.02e 1.6 ...q 68.99 57.28 16 64.44 -1.7 GugGlDiv LVL .52e 4.7 ...q 11.80 10.29 34 11.05 -2.5 GugDefEq DEF .85e 1.8 ...q 49.26 40.95 8 46.21 -.6 GugStrOp GOF 2.19 11.0 ...q 21.85 18.80 100 19.91 -7.7 Guidewire GWRE ... ... ...cc 83.52 54.74 773 81.03 +9.1 GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7 GlfmrkOf n GLF ... ... ... 34.96 17.80 9 29.05 +2.0H -HCA Hldg HCA .35p ... 15 106.84 71.18 2239 99.43 +13.2 HCI Grp HCI 1.40 4.0 14 49.25 27.11 122 34.78 +16.3tHCP Inc HCP 1.48 6.7 12 33.67 21.62 3653 21.93 -15.9 HDFC Bk HDB .37e .4 ... 110.77 70.74 603 97.68 -3.9 HECO pfU HEpU 1.62 6.2 ... 28.47 25.45 0 26.04 -1.6 HFF Inc HF 1.80e ... 22 51.74 25.79 298 46.61 -4.2 HMG HMG ... ... ...dd 15.25 10.34 15.25 +5.5 HNI Corp HNI 1.14 3.0 17 48.32 31.16 136 37.38 -3.1 HP Inc HPQ .53 2.3 14 24.10 17.03 12040 23.35 +11.1 HRG Grp HRG ... ... ...dd 20.17 14.22 3490 15.15 -10.6 HSBC HSBC 1.50e 3.0 ... 55.89 39.63 2672 49.60 -4.0 HSBC prA HSBCpA 1.55 6.0 ... 27.38 25.40 43 25.78 -.2 HSBC Cap HSEA 2.03 7.6 ... 27.99 26.34 67 26.87 -1.8 HSBC Cap2 HSEB 2.00 7.6 ... 27.59 24.99 113 26.38 -1.7 Haemonet HAE ... ... 65 72.42 37.92 412 70.03 +20.6 HalconRes wt HK/WS ... ... ... 1.95 .30 .80 +21.2 HalconRs n HK ... ... ... 9.07 3.69 7214 5.65 -25.4 Hallibrtn HAL .72 1.6 ...dd 57.86 38.18 10088 46.03 -5.8 HalyrdHlt HYH ... ... 23 50.99 35.24 620 46.82 +1.4 HamBchBr HBB .34 1.4 ... 41.00 24.08 36 24.93 -3.0 HancFinOp BTO 1.48 3.8 ...q 41.00 31.24 64 38.79 -1.4 HanJS JHS .87e 6.1 ...q 15.12 13.92 11 14.30 -3.7 HanJI JHI 1.45e 8.5 ...q 18.85 16.43 14 16.99 -2.9 HanPrmDv PDT 1.08a 7.3 ...q 17.33 14.50 87 14.89 -13.1 HanPfEq HPI 1.68 8.3 ...q 22.58 19.73 31 20.23 -5.6 HanPfd2 HPF 1.68 8.4 ...q 22.71 19.39 35 19.90 -7.4 HanPfd3 HPS 1.47 8.4 ...q 19.48 16.80 55 17.40 -7.2 HanTxAdv HTD 1.45 6.7 ...q 26.79 21.00 92 21.67 -12.1 Hanesbds s HBI .60 3.1 10 25.73 18.57 3463 19.51 -6.7 HannArms HASI 1.32 7.5 25 25.28 17.51 457 17.70 -26.4 HanoverIns THG 2.16 2.0 58 116.32 79.23 101 106.74 -1.2 HanovIns53 THGA 1.59 6.3 ... 26.00 25.02 7 25.38 +.2 HarleyD HOG 1.48f 3.3 14 63.40 44.52 2721 45.11 -11.3 HarmonyG HMY .05 ... ... 2.78 1.56 5012 2.16 +15.5 HarrisCorp HRS 2.28 1.5 27 161.04 106.18 1133 152.87 +7.9 Harsco HSC .20m 1.0 51 22.00 11.40 691 19.85 +6.4 HarteHk rs HHS ... ... ... 15.60 7.27 6 8.50 Hrt TotR n HTRB ... ... ... 40.25 39.12 0 39.17 -2.2 HrtMuOp n HMOP ... ... ... 40.34 39.56 39.65 -1.3 HartfFn42 HGH 1.97 6.8 ... 32.13 28.57 56 29.17 -.3 HartfdFn HIG 1.00 1.9 18 59.20 46.35 2689 51.91 -7.8 HartfFn wt HIG/WS ... ... ... 53.33 41.18 51.29 -.5 Haverty HVT .72f 3.5 21 27.23 20.05 115 20.60 -9.1 HavertyA HVT/A .38a 1.8 16 27.10 20.95 21.00 -10.1 HawaiiEl HE 1.24 3.7 23 38.72 31.71 430 33.08 -8.5 Hc2 Hldgs HCHC 1.29 ... ...dd 6.71 4.30 147 4.96 -16.6tHlthcrRlty HR 1.20 4.5 43 36.25 26.54 898 26.88 -16.3tHlthcreTr HTA 1.22 4.9 45 33.00 24.84 1218 25.04 -16.6 HeclaM HL .01e .3 ...dd 6.17 3.38 4321 3.70 -6.8 HeclaM pfB HLpB 3.50 6.3 ... 61.99 51.27 55.40 +4.5 Heico s HEI ... ... ... 88.73 53.43 471 85.37 Heico A s HEI/A ... ... 55 75.55 45.50 136 71.75 HelixEn HLX ... ... ...dd 8.70 4.82 1139 5.98 -20.7 HelmPayne HP 2.80f 4.3 ...dd 75.02 42.16 1186 65.18 +.8 Hemisphrx rs HEB ... ... ... .84 .30 460 .49 +42.5 HennCap n HCAC ... ... ... 10.49 8.97 2 9.86 +.6 HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 10.50 10.04 12 10.47 +1.0 Herbalife HLF ... ... 20 95.93 50.70 5252 91.78 +35.5 HercHld n HRI ... ... ... 70.58 33.27 432 66.67 +6.5 HercTGC HTGC 1.24 10.4 14q 15.68 11.64 712 11.89 -9.4 HercTG 24 HTGX 1.56 6.2 ... 25.88 25.05 14 25.21 -1.6 HeritageIns HRTG .24 1.4 ...cc 19.15 8.85 177 16.77 -6.9 Hersha pfC HTpC 1.72 7.1 ... 26.37 24.07 5 24.28 -3.4tHersha rs HT 1.12 6.6 13 19.87 16.79 698 16.92 -2.8 Hersha pfD HTpD 1.63 7.0 ... 26.49 22.61 16 23.25 -5.7 Hersha pfE HTpE ... ... ... 26.40 22.75 7 23.16 -6.4 Hershey HSY 2.62 2.7 21 116.49 95.21 1220 97.80 -13.8 HertzGl HTZ ... ... ... 27.27 8.52 5218 17.73 -19.8 Hess HES 1.00f 2.2 ...dd 55.48 37.25 5349 45.67 -3.8 Hess pfA HESpA ... ... ... 65.17 48.24 122 54.83 -5.3 HessMidP n HESM 1.29f 6.4 27 26.78 18.32 21 20.25 +2.2 HP Ent n HPE .56f 3.0 46 19.13 12.70 14072 18.40 +28.1 Hexcel HXL .50 .8 24 69.27 49.20 516 65.84 +6.5 Hi-Crush HCLP .80 6.7 13 18.70 7.25 1208 11.95 +11.7 HighlFlR n HFRO ... ... ... 16.60 15.00 235 16.04 +3.5 HighwdPrp HIW 1.85f 4.3 19 53.34 41.83 681 42.98 -15.6 Hill Intl HIL ... ... ...dd 5.80 3.70 129 5.50 +.9 Hill-Rom HRC .72 .9 21 91.11 65.09 411 81.57 -3.2 HillenInc HI .83 1.9 21 46.50 34.65 474 43.75 -2.1 HillmCT pf HLMp 2.90 8.3 ... 36.95 32.26 5 35.00 +1.9 HilltopH HTH .28f 1.2 13 28.86 21.47 181 24.22 -4.4 HilGrVa n HGV ... ... ... 45.87 27.92 1572 43.30 +3.2 Hilton HLT .60 .8 40 88.11 55.79 2324 79.35 -.6 HoeghLP HMLP 1.72 9.9 11 20.65 16.75 64 17.35 -7.0 Hoegh pfA HMLPpA 2.19 8.5 ... 27.42 25.02 12 25.67 -4.6 HollyEngy HEP 2.60 8.9 14 37.56 28.48 108 29.37 -9.6 HollyFront HFC 1.32 3.0 11 53.21 23.46 2995 43.45 -15.2 HomeDp HD 4.12f 2.3 25 207.61 144.25 6122 179.64 -5.2 Honda HMC .84e 2.4 ... 37.29 27.05 1111 35.12 +3.1 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Friday, March 2, 2018

PAGE 57

HonwllIntl HON 2.98 2.0 21 165.13 122.40 4591 147.21 -4.0 Honwll wi HON/WI ... ... ... HorMan HMN 1.11 2.7 25 47.65 33.85 151 41.45 -6.0 HorizGbl n HZN ... ... 13 19.26 7.69 525 8.81 -37.2 HorizFn22 n HTFA ... ... ... 25.93 25.26 2 25.43 +.1 HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.9 ... 52.96 46.37 4 49.08 -2.4 HorGKWld KLDW ... ... ...q 35.73 27.98 17 33.47 HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 19.83 4 20.87 -2.5 JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.37 19.92 0 22.08 -.9 Hormel s HRL .75f 2.3 20 38.00 29.75 2799 32.36 -11.1 Hornbeck HOS ... ... ...dd 4.87 1.51 304 3.31 +6.4 HostHotls HST 1.00a 5.4 15 21.53 17.26 8839 18.41 -7.3 HoulihnL n HLI .80 1.8 18 52.81 31.88 199 45.39 -.1 HstnAEn HUSA ... ... ... 1.05 .21 177 .26 -19.7 HovnanE HOV ... ... ...dd 3.41 1.66 1971 2.17 -35.2 HHughes HHC ... ... 27 133.08 113.64 637 128.97 -1.8 HuanPwr HNP 2.45e 9.9 ... 31.85 23.64 99 24.78 -.9 Hubbell HUBB 3.08 2.4 24 149.03 109.32 240 129.52 -4.3 HubSpot HUBS ... ... ...dd 114.90 56.50 723 112.15 +26.9 HudBayM g HBM .02 ... 11 10.25 4.60 977 7.60 -13.6 HudBay wt HBM/WS ... ... ... .75 .07 .31 HudsPacP HPP 1.00 3.2 25 36.14 28.25 1388 31.52 -8.0 HugotnR HGT .09e 10.5 3 2.35 .71 111 .86 -38.6 Humana HUM 1.60 .6 23 293.35 203.48 889 269.72 +8.7 HuntgUSEq HUSE 1.86e .6 ...q 41.03 36.91 8 38.98 +1.6 HuntgtnEco HECO .47e .2 ...q 44.87 37.48 1 41.31 -.9 HuntgtnIng HII 2.88 1.1 24 276.69 183.42 610 260.31 +10.4 Huntsmn HUN .65f 2.0 11 36.09 21.61 4170 32.11 -3.5 Hyatt H ... ... 36 83.02 50.21 1342 76.32 +3.8 HysterYale HY 1.21 1.7 19 93.90 53.50 86 71.00 -16.6I -IAMGld g IAG 1.52f 28.7 88 7.25 3.36 5519 5.30 -9.1 ICICI Bk IBN .16e 1.7 ... 11.26 7.36 9928 9.39 -3.5 IDT Cp IDT .76 6.6 ... 19.50 9.70 256 11.53 +8.8 IEC Elec IEC ... ... ...cc 5.05 3.35 30 4.32 +4.9 ING ING .14e .8 ... 20.58 14.48 4206 17.53 -5.0 ING 6.125 ISG 1.53 5.9 ... 26.37 25.20 17 25.82 +1.1 ING 6.375 ISF 1.59 6.1 ... 26.24 25.40 51 25.93 +.9 ION Geo rs IO ... ... ...dd 32.45 3.20 230 28.45 +44.1 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 28.84 266 30.50 +.2 IQ Hedge MCRO ... ... ...q 27.20 25.04 0 26.72 +.6 IQ HdgLgS QLS ... ... ...q 24.53 20.09 2 22.09 +.9 IQ Ch SC n CSML ... ... ... 29.58 23.89 90 27.41 -2.3 IQ HdgEv QED ... ... ...q 22.00 20.31 0 20.86 -.2 IQ HiYlVl n HYLV ... ... ... 25.58 22.89 3 24.61 -2.1 IQ CorePl n AGGP ... ... ... 21.05 19.16 52 19.32 -3.2 IQ CoreBd n AGGE ... ... ... 19.88 18.72 9 18.83 -3.8 IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5 IQ GTAA QGTA ... ... ...q 25.44 22.14 1 24.33 -.3 IQ 50HJpn HFXJ ... ... ...q 23.96 18.50 0 22.48 -.4 IQ 50HgEur HFXE ... ... ...q 21.45 17.87 0 19.65 -3.4 IQ 50HIntl HFXI ... ... ...q 22.80 18.97 50 20.97 -3.1 IQ RealRtn CPI ... ... ...q 27.85 27.00 28 27.46 +.1tIQUSReSC ROOF 1.43e 6.3 ...q 28.00 22.69 21 22.84 -13.2 IQMrgArb MNA ... ... ...q 31.92 29.71 113 30.83 -.7 IQ AustSC KROO .88e 4.6 ...q 20.49 15.78 0 19.22 -1.7 IQ AgriSC CROP .41e 1.3 ...q 35.99 31.64 4 32.70 -6.4 IQGblOilSC IOIL .29e 2.9 ...q 12.25 9.01 1 10.14 -9.8 IQ CdaSC CNDA .18e 1.0 ...q 20.13 15.60 6 17.33 -8.7 IQ GlbRes GRES .10e .4 ...q 29.30 24.87 212 27.40 -4.1 IQVIA Hldg IQV ... ... 12 110.67 76.80 1223 97.20 -.7 IRSA IRS ... ... ... 32.97 21.22 103 27.21 -8.1 iShGold IAU ... ... ...q 13.11 11.52 12245 12.62 +.9 iShGSCI GSG ... ... ...q 17.22 13.16 923 16.31 +.2 iSAstla EWA 1.01e 4.5 ...q 24.19 21.07 2796 22.67 -2.2 iSAstria EWO .37e 1.5 ...q 27.41 17.69 327 25.05 +1.7 iShBelg EWK .51e 2.3 ...q 23.00 17.90 293 21.74 +3.4 iShBrazil EWZ .67e 1.5 ...q 47.85 31.78 18132 45.46 +12.4 iShCanada EWC .48e 1.7 ...q 30.60 25.58 5384 27.61 -6.8 iShEMU EZU .86e 2.0 ...q 47.13 35.78 10756 43.15 -.5 iSFrance EWQ .58e 1.8 ...q 33.73 25.20 1700 31.40 +.6 iShGerm EWG .60e 1.9 ...q 35.87 27.58 8695 31.81 -3.7 iSh HK EWH .61e 2.4 ...q 26.93 21.50 7038 25.60 +.7 iSh SKor EWY .65e .9 ...q 79.07 57.21 4160 71.72 -4.3 iShMexico EWW .78e 1.6 ...q 57.82 46.74 4930 50.17 +1.8 iShNeth EWN .66e 2.1 ...q 34.09 25.72 313 31.50 -.7 iSPacxJpn EPP 1.66e 3.5 ...q 50.34 43.04 521 47.47 -.7 iShSoAfr EZA 1.02e 1.4 ...q 76.53 53.84 518 71.22 +1.8 iShSpain EWP .99e 3.0 ...q 36.38 27.90 2498 32.53 -.7 iSSwedn EWD .76e 2.3 ...q 36.71 30.33 469 33.49 -1.2 iShSwitz EWL .75e 2.2 ...q 37.84 31.10 1206 34.30 -3.6 iShFrntr100 FM .30e .9 ...q 36.19 27.16 468 34.38 +3.8 iShGlHiY bt GHYG 2.09e 4.2 ... 51.63 48.36 10 50.18 -.5 iShxUSH bt HYXU .92e 1.7 ...q 57.19 46.23 28 55.37 +1.7 iShEMCBd bt CEMB 2.28 4.5 ...q 51.78 49.78 1 50.21 -1.9 iShEMkHY EMHY 3.98 8.2 ...q 51.12 48.44 59 48.82 -2.3 iShAsiaPDv DVYA 2.29e 4.8 ...q 51.42 47.11 3 47.68 -4.8 iShEmMDv DVYE 1.83e 4.2 ...q 46.11 38.32 71 43.64 +4.3 iShGblSilv SLVP .29e 2.9 ...q 12.40 9.34 39 9.90 -8.7 iShGblEnP FILL .59e 2.9 ...q 23.37 17.81 4 20.54 -4.7 iShGblAgri VEGI .55e 1.9 ...q 31.00 25.68 15 29.36 iShMsciWld URTH 1.57e 1.8 ...q 94.23 76.82 92 87.47 -.7 iShEMktSC EEMS .89e 1.7 ...q 57.36 43.77 19 53.08 -.1 iShEMkBd LEMB .42e .8 ...q 50.78 44.00 153 49.92 +3.6 iShWldMnV ACWV 1.93e 2.3 ...q 88.22 75.72 176 82.67 -2.0 iSEMMnVol EEMV 1.15e 1.9 ...q 65.55 51.26 590 61.08 +.5 iShJpnSC SCJ 1.81e 2.3 ...q 85.34 65.12 53 79.08 -.9 iShThai THD 1.88e 1.9 ...q 102.16 73.27 287 100.25 +8.4 iShIsrael EIS .81e 1.6 ...q 55.29 46.67 5 51.09 -.4 iShChile ECH .71e 1.3 ...q 56.53 40.35 462 52.98 +1.6 iShBRIC BKF .54e 1.2 ...q 50.94 34.80 45 46.61 +4.8 iShsUSA EUSA .67e 1.2 ...q 59.06 48.72 10 55.03 -.7 iShSilver SLV ... ... ...q 17.59 14.44 10567 15.54 -2.8 iShS&P100 OEF 1.92e 1.6 ...q 127.67 103.02 1234 119.01 +.3 iShMrnLV JKF 2.46e 2.4 ...q 112.57 93.14 4 103.60 -1.9 iShAcwiMV HACV ... ... ...q 29.95 27.18 29.16 -2.1 iShMrnLG JKE 1.20e .7 ...q 172.76 129.45 21 164.55 +5.2 iShMrnLC JKD 2.24e 1.4 ...q 167.90 140.12 16 156.75 -1.4 iShBrazSC EWZS .40e 2.3 ...q 18.14 12.14 15 17.52 +7.6 iShIntlPfd IPFF .96e 5.2 ...q 19.76 16.57 38 18.37 -1.5 iShSPTUS s ITOT ... ... ...q 65.40 52.93 1362 61.17 iShSTNtMu SUB .86 .8 ...q 106.40 104.54 71 104.83 iShAgcyBd AGZ 1.81 1.6 ...q 114.58 111.17 14 111.61 -1.3 iShTIPS TIP 1.69e 1.5 ...q 115.46 111.28 3640 112.26 -1.6 iShChinaLC FXI .87e 1.8 ...q 54.00 37.22 40816 47.26 +2.4 iShTransp IYT 1.70e .9 ...q 206.73 157.65 328 186.68 -2.6 iShChinaSC ECNS 1.73e 3.4 ...q 55.78 44.00 2 51.26 +1.4 iSCorSP500 IVV 4.38e 1.6 ...q 288.69 233.10 7697 269.67 +.3 iSMornMC JKG 2.32e 1.3 ...q 194.94 163.20 13 181.60 -2.2 iShUSAgBd AGG 2.65e 2.3 ...q 110.66 106.26 7214 106.63 -2.5 iShEMkts EEM .59e 1.2 ...q 52.08 37.39 112690 47.93 +1.7 iShiBoxIG LQD 3.87 3.3 ...q 121.85 115.62 11636 116.62 -4.1 iSKokusai TOK 1.60e 2.5 ...q 69.65 57.33 8 64.45 -.3 iShCorUSTr GOVT .33 1.3 ...q 25.60 24.42 1195 24.58 -2.0 iSh2017Mu s IBMF .23 .8 ...q 27.30 27.16 27.20 iSGblTelcm IXP 2.31e 4.0 ...q 62.55 56.15 18 57.27 -5.4 iShGblTech IXN 1.10e .7 ...q 166.92 120.77 46 160.26 +4.3 iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.85 25 51.01 -3.5 iSMrnMCG JKH .59e .3 ...q 218.34 170.42 5 205.42 +1.5 iShIndones EIDO .35e 1.2 ...q 30.61 24.36 1447 28.52 +.3 iSSP500Gr IVW 2.03e 1.3 ...q 166.02 129.25 1029 157.84 +3.3 iShNYMun s NYF ... ... ...q 56.36 54.54 42 54.77 -1.8 iShGblHcre IXJ 2.72e 1.4 ...q 123.12 101.39 25 111.76 -.7 iShGblFin IXG 1.28e 1.8 ...q 76.01 58.84 347 70.77 +1.2 iShUSAQlt QUAL 1.04e 1.3 ...q 88.63 71.96 1495 83.10 +.2 iSSPGlbEn IXC 1.01e 3.0 ...q 38.40 30.34 286 33.32 -6.3 iShCalMn s CMF ... ... ...q 59.75 57.35 171 58.27 -1.5 iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.94 16 50.12 -2.2 iShUSASize SIZE 1.26e 1.5 ...q 88.35 74.54 8 82.42 -1.7 iSGblInfra IGF 1.27e 3.0 ...q 46.80 40.34 358 42.54 -5.9 iShNANatR IGE .85e 2.6 ...q 38.02 30.59 85 32.61 -8.0 iSh JPXNik JPXN ... ... ... 70.78 55.07 4 64.30 -1.0 iShUSAVal VLUE 1.49e 1.8 ...q 89.40 71.21 1335 83.24 -.5 iShLatAm ILF .60e 1.6 ...q 39.54 28.00 1164 37.66 +10.2 iShUSAMo MTUM .81e .7 ...q 113.60 81.26 1366 108.01 +4.7 iShMrnMCV JKI 2.72e 1.7 ...q 168.36 142.90 6 155.73 -2.4 iShPhilpns EPHE .20e .6 ...q 40.19 33.51 398 36.00 -7.3 iSSP500Val IVE 2.14e 1.9 ...q 121.12 101.78 1331 110.94 -2.9 iShNMuBd MUB 2.59 2.4 ...q 111.66 107.62 456 108.70 -1.8 iShUKSC bt EWUS 1.38e 3.2 ...q 46.20 35.21 42.70 -2.1 iSRTop200V IWX 1.17e 2.3 ...q 55.82 47.21 32 51.23 -2.3 iShIntlDev WPS 1.16e 3.0 ...q 42.27 34.59 21 38.12 -3.5 iShAsia50 AIA 1.02e 1.5 ...q 72.96 50.04 271 67.17 +1.7 iSh20 yrT TLT 3.05 2.6 ...q 129.57 116.49 12277 119.32 -5.9 iSRTop200G IWY .82e 1.1 ...q 79.55 60.38 92 75.40 +3.1 iShRTop200 IWL 1.02e 1.6 ...q 66.19 53.06 16 62.02 +.9 iShIntSelDv IDV 1.51e 4.2 ...q 35.93 30.57 897 33.18 -1.8 iS Eafe EFA 1.66e 2.4 ...q 75.27 60.25 51278 69.10 -1.7 iShGerSC bt EWGS .69e 1.1 ...q 70.42 44.49 13 64.12 -.3 iSRusMCV IWS 1.59e 1.8 ...q 92.95 80.79 629 86.06 -3.5 iShCrLTBd ILTB 2.54 4.2 ...q 65.21 59.80 11 61.13 -5.6 iSRusMCG IWP 1.02e .8 ...q 130.04 101.75 720 122.20 +1.3 iShNorC bt ENOR .58e 2.2 ...q 28.35 21.36 8 26.63 +3.2 iShRusMid IWR 2.85e 1.4 ...q 220.02 182.96 688 205.29 -1.4 iShMrnSC JKJ 1.78e 1.1 ...q 182.30 153.97 3 168.43 -3.3 iShIreland EIRL .55e 1.2 ...q 50.12 39.29 5 46.03 -4.1 iSCorSPMid IJH 1.89e 1.0 ...q 199.91 166.58 1664 185.92 -2.0 iSh10yCBd CLY 2.67 4.5 ...q 63.67 57.64 154 59.59 -5.7 iShiBxHYB HYG 5.09 6.0 ...q 89.04 84.07 24877 85.47 -2.1 iShFinlC bt EFNL .51e 1.2 ...q 43.41 33.74 10 41.93 +6.4 iShSft IGV .12e .1 ...q 174.56 123.24 373 170.14 +10.1 iShCorUS n FTY ... ... ... 51.01 43.20 44 43.95 -11.4 iShDenC bt EDEN .81e 1.2 ...q 71.11 52.83 13 67.39 -.3 iShNetw IGN .25e .5 ...q 52.30 43.70 5 50.79 +4.8 iShNATch IGM .73e .4 ...q 189.04 135.28 57 182.78 +8.3 iShResRE REZ 2.01e 3.6 ...q 67.72 53.83 24 55.18 -11.3 iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 31 25.37 +.2 iShC&SRE ICF 2.97e 3.3 ...q 104.37 88.40 315 90.46 -10.7 iShKLDSoc DSI 1.11e 1.1 ...q 106.16 85.17 40 98.82 +.6 iShGbl100 IOO 2.14e 2.3 ...q 98.94 80.36 30 91.81 -.9 iSh2018Mu IBMG .23 .9 ...q 25.61 25.32 27 25.39 iShConsSv IYC 1.50e .8 ...q 198.53 156.55 34 185.48 +3.5 iShGvCrBd GBF 2.86 2.6 ...q 115.65 110.21 3 111.05 -2.5 iShIndia bt INDA .24e .7 ...q 38.21 29.67 5038 34.28 -5.0 iSR1KVal IWD 2.41e 2.0 ...q 131.56 112.39 2557 121.39 -2.4 iSMrnSCG JKK .87e .5 ...q 188.81 148.72 6 179.04 -.2 iShPoland EPOL .42e 1.6 ...q 30.19 20.79 526 26.01 -4.0 iSMCGth IJK 1.88e .9 ...q 230.66 186.30 136 215.20 -.3 iShIntGvC GVI 1.99 1.8 ...q 111.75 107.80 73 108.08 -1.5 iSR1KGr IWF 1.45e 1.0 ...q 146.15 111.69 2041 138.36 +2.7 iSIndiaSC bt SMIN .10e .2 ...q 55.13 38.40 71 48.59 -7.6 iSRus1K IWB 2.36e 1.6 ...q 159.31 128.86 1664 148.89 +.2 iSR2KVal IWN 1.98e 1.6 ...q 131.46 112.01 1378 120.91 -3.8 iSR2KGr IWO 1.36e .7 ...q 198.30 156.37 861 187.37 +.4 iSh10-20TB TLH 2.99 2.3 ...q 140.10 128.88 124 130.63 -4.0 iShFltRtB FLOT .32 .6 ...q 51.10 50.76 2159 50.95 +.3 iShR2K IWM 1.77e 1.2 ...q 160.63 132.40 38928 149.88 -1.7 iShCorHiDv HDV 2.90e 3.4 ...q 94.20 82.07 901 85.52 -5.1 iShChina MCHI .61e .9 ...q 76.72 48.06 4062 68.98 +3.7 iSEafeMnV EFAV 2.81e 3.9 ...q 76.51 63.85 553 72.33 -.9 iSRus3K IWV 2.47e 1.6 ...q 169.20 137.10 409 158.28 +.1 iSGblMatl MXI 1.02e 1.5 ...q 75.19 57.49 176 68.60 -2.1 iShUtils IDU 4.54e 3.7 ...q 142.50 119.51 61 123.54 -7.0 iSUSAMinV USMV .87e 1.7 ...q 55.45 47.44 3646 51.72 -2.0 iSMrnSCV JKL 2.98e 2.1 ...q 158.15 134.66 3 142.61 -6.3 iShMCVal IJJ 2.16e 1.4 ...q 166.09 142.74 101 153.79 -4.0 iShGblUtil JXI 1.99e 4.3 ...q 53.07 45.15 5 46.64 -5.8 iShTelecm IYZ .68e 2.4 ...q 34.77 26.56 168 28.01 -4.8 iShTech IYW 1.20e .7 ...q 178.84 132.14 738 172.36 +5.9 iShGblIndl EXI 1.40e 1.5 ...q 100.28 78.93 32 91.38 -1.6 iShGblCStp KXI 2.19e 2.2 ...q 109.16 97.37 11 99.24 -6.3 iShREst IYR 2.76e 3.8 ...q 83.27 71.27 14217 73.10 -9.8 iSGblCnDis RXI 1.39e 1.2 ...q 119.68 94.23 27 112.05 +2.4 iSh0-5Tips STIP ... ... ...q 101.58 99.37 87 99.76 -.1 iShHmCnst ITB .09e .2 ...q 46.56 30.86 4785 38.44 -12.1 iShInds IYJ 1.65e 1.1 ...q 158.32 123.05 133 146.64 -.5 iShAerosp ITA 1.31e .7 ...q 206.56 145.00 463 198.80 +5.7 iShHltcare IYH 3.01e 1.7 ...q 193.31 153.57 283 174.74 +.3 iShFinSv IYG 1.21e .9 ...q 142.14 104.88 112 134.93 +3.4 iShRegBks IAT .61e 1.2 ...q 54.17 41.83 230 51.91 +5.3 iShInsur IAK .82e 1.3 ...q 69.95 58.56 8 63.71 -4.3 iShFincls IYF 1.45e 1.2 ...q 126.54 101.16 835 119.11 -.3 iShBroker IAI .65e 1.0 ...q 67.79 48.95 50 65.38 +4.2 iShUSEngy IYE 1.14e 3.1 ...q 42.87 33.70 2347 36.48 -8.0 iShESGSel KLD 1.14e 1.0 ...q 119.20 96.65 49 111.70 +.6 iShCrSPS s IJR ... ... ...q 80.68 66.54 5560 75.43 -1.8 iShMedDev IHI 1.57e .9 ...q 194.27 149.14 68 180.13 +3.8 iShConsGd IYK 2.43e 2.0 ...q 130.93 117.36 42 120.00 -5.3 iShHltcPrv IHF .24e .2 ...q 172.85 130.95 19 159.82 +1.9 iShCorTInt IXUS 1.28e 2.0 ...q 67.93 53.00 983 62.56 -.8 iShPharm IHE 3.11e 1.0 ...q 166.06 141.76 6 147.65 -4.4 iShBasM IYM 1.42e 1.4 ...q 108.32 85.86 723 100.04 -2.1 iShPeru EPU .70e 1.7 ...q 44.42 32.31 32 42.10 +2.7 iShCorEafe IEFA 1.56e 2.4 ...q 70.84 56.05 10492 65.17 -1.4 iShOilEq IEZ .86e 2.7 ...q 43.97 29.57 147 32.36 -9.9 iShDJ US IYY 2.01e 1.5 ...q 143.07 115.99 72 133.82 +.1 iShO&GEx IEO 1.06e 1.8 ...q 70.54 50.49 72 60.38 -7.1 iShAggrAllo AOA .98e 1.8 ...q 56.94 49.06 88 53.53 -.6 iShEurope IEV 1.12e 2.4 ...q 50.81 40.14 872 46.28 -2.1 iShGroAllo AOR .81e 1.8 ...q 46.77 41.67 131 44.48 -1.0 iSRusMic IWC 1.08e 1.1 ...q 100.89 81.65 24 94.82 -.9 iShModAllo AOM .71e 1.9 ...q 39.05 35.81 119 37.61 -1.1 iShMorMl bt IYLD 1.33e 5.1 ... 25.96 24.39 37 24.80 -4.0 iSMsciVal EFV 1.66e 3.0 ...q 59.57 48.90 1490 54.57 -1.2 iSSCVal IJS 1.73e 1.2 ...q 160.55 132.50 85 148.88 -3.1 iShConsAllo AOK .64e 1.9 ...q 35.27 32.79 77 34.19 -1.3 iShEafeGr EFG 1.37e 1.7 ...q 85.81 66.84 417 79.18 -1.9 iShB3-18xF s IBCC ... ... ...q 24.73 24.55 5 24.58 -.1tiShiB3-20F s IBCD ... ... ...q 24.82 24.32 7 24.32 -.8 iShiB3-23x s IBCE ... ... ...q 24.76 23.64 5 23.78 -2.0 iShBd3-18 s IBDB ... ... ...q 25.67 25.49 3 25.55 -.1 iShBd3-23 s IBDD ... ... ...q 26.95 25.80 3 25.91 -2.1tiShBd3-20 s IBDC ... ... ...q 26.38 25.89 10 25.93 -.6 iStar STAR ... ... 5 12.68 9.75 597 10.01 -11.4 iStar pfD STARpD 2.00 8.0 ... 26.12 24.29 1 25.00 -1.5 iStar pfG STARpG 1.91 7.7 ... 25.94 23.56 5 24.75 -3.0 iStar pfI STARpI 1.87 7.6 ... 25.94 23.65 2 24.70 -1.9 ITT Inc ITT .54f 1.1 19 57.62 36.93 557 49.35 -7.5 iBio IBIO ... ... ...dd .56 .14 513 .20 +12.4 Idacorp IDA 2.36 2.9 20 100.04 79.59 253 81.48 -10.8 IDEX IEX 1.48 1.1 32 148.32 89.69 248 135.94 +3.0 iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.0 33 179.07 129.17 1850 158.44 -5.0 Imax Corp IMAX ... ... ...cc 34.60 17.58 2031 20.00 -13.6 ImunC wt rs IMUC/WS ... ... ... .65 .01 .04 -12.5 ImunoCll rs IMUC ... ... ...dd 3.60 .17 1052 .25 -21.2 ImpacMtg IMH ... ... 4 17.40 7.84 18 9.33 -8.2tImpOil g IMO .64f 2.4 53 32.81 26.92 267 26.73 -14.3 IncOpR IOR ... ... 21 12.08 8.31 9.70 -12.5 IndCDrillg ICD ... ... ...dd 6.18 2.72 171 4.05 +1.8 IndepHld IHC .12f .4 25 30.05 16.55 5 28.60 +4.2 IndepRT IRT .72a 8.4 17 10.63 8.26 528 8.62 -14.6 IndiaFd IFN 1.82e 1.8 ...q 28.81 23.20 76 25.50 -2.4 IndiaGCap IGC ... ... ...dd 1.63 .28 976 .70 -30.0 IndoTel s TLK .67 ... ... 36.19 28.12 486 29.33 -9.0 IndBach IBA .87e 1.5 ... 67.61 47.76 4 58.83 +2.7 Infosys INFY .40e 2.3 18 18.71 13.88 5136 17.50 +7.9 InfrREIT n HIFR 1.00 5.4 16 23.22 16.64 183 18.38 -1.1 InfuSystem INFU ... ... ...dd 2.45 1.20 10 2.25 -2.2 IngerRd IR 1.80 2.1 20 97.67 77.26 2639 85.87 -3.7 Ingevity NGVT ... ... ... 82.10 53.62 376 73.97 +5.0 Ingredion INGR 2.40 1.9 18 146.28 113.42 407 128.95 -7.8 InnovInd n IIPR 1.00f 4.1 ... 36.88 15.45 71 24.63 -23.8 InnoInd pfA IIPRpA ... ... ... 28.80 25.50 1 27.41 -1.9 Innsuites IHT .01 .6 ...dd 2.27 1.23 1.70 -3.0 Inphi IPHI ... ... ...cc 49.09 23.65 865 27.51 -24.8 InsightS n INSI ... ... ... 21.10 18.64 10 19.67 -1.2 Insperity s NSP ... ... 24 67.40 34.88 321 66.05 +15.2 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 ... ... 30 79.40 46.65 748 55.55 -26.9 Instructre n INST ... ... ...dd 44.65 22.00 364 42.90 +29.6 IntegerHl ITGR ... ... ...dd 55.20 33.90 201 50.95 +12.5 Intellichk IDN ... ... ...dd 4.55 1.80 51 2.75 +7.4 IntellgSys INS ... ... ...dd 5.15 3.30 0 5.03 +10.3 Intelsat I ... ... ... 7.47 2.44 2992 4.68 +38.1 InterXion INXN ... ... ... 64.00 37.84 451 55.59 -5.7 IntcntlExc s ICE .80e 1.1 17 76.14 57.91 2036 72.06 +2.1 IntCtlHtls IHG ... ... ... 69.23 48.39 403 62.20 -2.1 IBM IBM 6.00 3.9 12 181.29 139.13 4033 153.81 +.3 IntFlav IFF 2.24 1.6 35 157.40 123.15 380 138.38 -9.3 IntlGmeT n IGT .80 3.0 ... 29.89 17.25 1196 26.36 -.6 IntMktCt n IMC ... ... ... IntPap IP 1.90f 3.3 19 66.94 49.60 2223 58.36 +.7 IntlSeaw n INSW ... ... ... 23.43 15.23 150 16.26 -11.9 IntTower g THM ... ... ...dd .67 .29 108 .47 +8.8 Interpublic IPG .84f 3.7 15 26.01 18.30 10307 23.01 +14.1 IntstP pfD IPLpD 1.28 5.2 ... 26.90 23.44 3 24.74 -2.9 inTestCorp INTT ... ... 14 10.25 4.75 50 7.55 -12.7 IntPotash IPI ... ... ...dd 5.12 1.24 1422 3.53 -25.8 Intrexon XON ... ... ...dd 26.99 10.26 1096 12.90 +12.0 Inuvo INUV ... ... ...dd 1.49 .70 38 .86 +6.2 Invacare IVC .05 .3 ...dd 19.05 10.20 502 16.90 +.3 Invesco24 n IHTA ... ... ... 10.33 8.28 60 9.01 -12.6 InvHiIn23 n IHIT ... ... ... 10.32 9.53 27 9.89 +1.0 InvAdvMu2 VKI .78 7.2 ...q 11.93 10.78 89 10.84 -4.7tInv Bond VBF .83a 4.5 ...q 20.29 18.17 54 18.20 -8.5tInvCAVal VCV .79 6.7 ...q 13.20 11.82 144 11.80 -6.2 InvDynCrd VTA .90 7.7 ...q 12.49 11.33 191 11.68 -.3 InvHiInc2 VLT 1.24 8.8 ...q 15.25 13.71 6 14.04 -4.6 Invsco iim IIM .84 5.8 ...q 15.47 13.64 143 14.48 -2.8 Invesco IVZ 1.16 3.6 13 38.43 29.36 4218 31.81 -12.9 InvMtgCap IVR 1.64f 10.6 6 18.86 14.72 1527 15.45 -13.3 InvMtg pfA IVRpA 1.94 7.8 ... 25.70 24.24 15 24.87 -.6 InvMtg pfB IVRpB 1.94 7.6 ... 26.44 24.25 10 25.60 -.6 InvMtg pfC IVRpC 1.88 7.6 ... 25.73 23.40 20 24.72 -1.1 Invsco oia OIA .39 5.2 ...q 8.25 7.31 80 7.51 -6.1 InvMuOpTr VMO .88 7.4 ...q 13.37 11.66 92 11.82 -4.7 InvMuniTr VKQ .82 6.9 ...q 13.04 11.53 155 11.75 -6.0 InvPAVal VPV .79 6.7 ...q 12.68 11.70 76 11.82 -2.7 Invsco iqi IQI .76 6.4 ...q 13.04 11.72 93 11.94 -4.6 InvSrInco VVR .31 7.1 ...q 4.77 4.26 307 4.40 +.2 InvTrIG VGM .88 7.1 ...q 13.80 12.32 144 12.41 -5.8 InvTrNY VTN .85 6.5 ...q 14.00 12.99 30 13.09 -4.6 InvTech ITG .28 1.4 ...dd 23.96 17.63 247 19.68 +2.2 InvRlEst IRET .28 5.9 14 6.75 4.61 503 4.76 -16.2 InvRlE pfC IRETpC 1.66 7.0 ... 26.08 22.29 3 23.64 -9.1 Invitae n NVTA ... ... ...dd 11.88 5.15 827 6.80 -25.1 InvitHm n INVH .44f 2.0 ... 24.30 20.25 2851 21.91 -7.0 iPBetaCmd BCM ... ... ...q 32.00 25.00 0 29.24 iPS&PWtd SBV ... ... ...q 26.59 19.42 22.55 +8.2siPBtaCocoa CHOC ... ... ...q 32.89 26.41 5 33.45 +20.1 iPBetaCoff CAFE ... ... ...q 14.28 10.40 3 10.98 -3.4 iPBetaCttn CTNN ... ... ...q 35.29 28.65 32.96 +10.6 iPBetaSug SGAR ... ... ...q 30.48 20.19 0 21.25 -2.1 iPBetaAlu FOIL ... ... ...q 30.20 25.77 0 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 1 18.04 +1.9 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 1 33.51 +8.9 iPBetaSfts GRWN ... ... ...q 25.71 20.33 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 0 33.00 +2.9 iP LXR2K RTLA ... ... ...q 201.05 iPathLong SFLA ... ... ... 236.94 214.83 214.83 iPLgEEmM EMLB ... ... ...q 119.99 62.61 80.80 -32.7 IronMtn IRM 2.20 7.0 28 41.52 30.95 2162 31.63 -16.2 iShItaly rs EWI ... ... ...q 34.45 24.02 1227 31.59 +3.8 iShJapan rs EWJ ... ... ...q 64.71 50.58 29940 59.30 -1.1 iSMlasia rs EWM ... ... ...q 36.08 29.68 1187 34.83 +5.6 iShSing rs EWS ... ... ...q 28.35 21.90 1453 26.59 +2.5 iSTaiwn rs EWT ... ... ...q 39.36 31.63 8416 36.80 +1.6 iSh UK rs EWU ... ... ...q 38.05 31.36 4534 34.29 -4.3tiSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.69 174 49.74 -1.0 iShCmdOpT CMDT ... ... ...q 41.95 33.50 0 37.45 +.7 iShCvBd ICVT .67e ... ...q 57.89 50.44 12 55.90 +1.4 iShCorEM IEMG .95e 1.6 ...q 62.70 45.45 22909 57.92 +1.8 iSh 10 Cp n LLQD ... ... ... 51.31 48.33 48.33 -5.7tiSh 5-10Cp n MLQD ... ... ... 49.96 48.16 0 47.96 -2.9 iShColomC ICOL .43e 2.9 ...q 16.39 12.78 13 14.60 +1.1 iShEnhBd n IGEB ... ... ... 50.77 49.13 49.13 -2.3 iShDefBd n HYDB ... ... ... 51.96 49.25 50.22 -.9 iShFSIntSC ISCF .12p ... ...q 34.73 25.71 44 32.18 -.8 iShRs2500 n SMMD ... ... ... 45.58 38.87 1 42.78 -2.1 iShFacSIntl INTF .17p ... ...q 31.21 24.33 83 28.79 -.2 iShArgGl n AGT ... ... ... 32.94 24.18 12 31.47 +4.3 iShFS USA LRGF .19e ... ...q 33.93 27.54 111 31.54 -.8 iShFSUsaSC SMLF .23e ... ...q 41.79 34.50 8 38.62 -2.3 iShFacSGbl ACWF .11p ... ...q 34.07 25.31 3 30.71 +.1 iSh iBd23 n IBML ... ... ... 25.96 24.86 14 24.97 -1.0 iSh IntDv n IDEV ... ... ... 62.47 53.10 9 57.55 -1.6 iShMgRE rs REM ... ... ...q 48.54 39.80 646 40.87 -9.6 iSh0-5HYCp SHYG 2.38 5.1 ...q 48.07 45.93 283 46.60 -1.1 iShDvlValu IVLU ... ... ...q 28.44 22.72 30 25.98 -1.7 iSh 3-10yr n IMTB ... ... ... 51.95 47.89 2 48.10 -3.2 iShSaudi KSA ... ... ... 27.90 23.78 62 26.78 +2.3 iSh MinVl n SMMV ... ... ... 30.51 26.26 1 28.23 -3.3 iShIntDevM IMTM .30p ... ...q 33.00 26.02 20 30.30 -.7 iShIntDevQ IQLT .55p ... ...q 31.40 25.50 21 28.89 -2.6 iShLwCarb CRBN .94p ... ...q 125.97 102.62 107 116.88 iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 24.76 0 27.40 -3.2 iShCHdEM HEEM 1.26e 1.8 ... 28.95 22.10 158 26.95 +1.7 iShMsciChA CNYA ... ... ... 35.68 25.45 1 32.45 +1.3 iSh IntDvGr IGRO ... ... ... 62.04 50.55 6 57.14 -3.8 iShMultiTc TCHF ... ... ... 42.18 33.04 0 41.21 +6.3 iShMultInd INDF ... ... ... 33.67 28.64 1 31.50 -1.2 iShMultHl HCRF ... ... ... 35.18 27.19 1 31.96 +1.1 iShiB20Mun IBMI .24 .9 ...q 25.44 25.28 28 25.41 +.2 iShMultMat MATF ... ... ... 36.19 29.11 0 33.78 -1.2 iSh MultFin FNCF ... ... ... 37.85 30.05 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 15 91.08 +.3 iShCHAust HAUD 1.81p ... ...q 25.23 22.42 23.72 -3.2 iSh MultCnS CNSF ... ... ... 27.25 24.28 2 25.00 -5.6 iShCDivGr DGRO .65e 1.9 ...q 37.22 29.96 801 34.59 -.5 iSh MulConD CNDF ... ... ... 34.24 27.05 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 1534 29.18 -2.1 iShGblReit REET .94e 3.9 ...q 26.68 23.40 367 24.02 -7.9 iSh AdapJp DEWJ .18p ... ... 31.33 25.05 0 29.00 -2.5 iSh AdapC DEFA .48p ... ... 30.45 25.76 28.64 -2.6 iSh AdapEu DEZU .56p ... ... 30.64 24.91 0 28.60 -.6 iShCoreInt IAGG ... ... ... 53.61 51.09 93 52.09 +.1 iShEurSC HEUS ... ... ...q 30.92 25.95 29.75 -.7 iShCorePac IPAC 1.06e 1.8 ...q 63.99 51.50 73 59.39 -.4 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 10 96.99 -.3 iShCHCda HEWC 1.41e 1.8 ...q 26.97 24.31 41 25.25 -4.4 iShJpMinV JPMV .70e 1.0 ...q 72.41 58.55 22 67.67 -.4 iShEafeMV HEFV ... ... ...q 27.90 25.17 1 26.41 -4.2 iShEuMinV EUMV .67e 2.7 ...q 26.69 21.86 17 24.85 -1.9 iShCHNk400 HJPX .19p ... ...q 32.09 24.73 29.86 -1.8 iShCorEur IEUR 1.18e 2.4 ...q 53.97 42.17 2244 49.26 -1.8 iShxJMinV AXJV .84p ... ...q 38.95 30.73 1 36.81 +1.3 iSh2022Mu IBMK .09e ... ...q 26.37 25.45 44 25.55 -.5 iShEm exCh EMXC ... ... ... 58.49 50.03 2 54.60 +1.2 iShYdOpBd BYLD .75 3.1 ...q 26.66 24.32 3 24.45 -2.2 iSh2021Mu IBMJ .07e ... ...q 26.08 25.31 53 25.41 iSHgxUSHY HHYX .67e ... ...q 28.14 25.92 27.73 -.6 iShRussia rs ERUS ... ... ...q 39.23 27.18 489 37.32 +11.3 iSCHeafe HEFA .70e 1.6 ...q 30.88 26.88 627 28.50 -4.0 iShCHMex HEWW 1.41p ... ...q 21.71 19.36 19.62 -1.8 iShH10yCBd CLYH .31e ... ...q 27.42 24.79 6 26.40 -.1 iShCHSpain HEWP .31p ... ...q 24.63 21.12 1 21.65 -2.3 iShHEmBd EMBH .30e ... ...q 27.37 25.29 4 26.36 -.7 iShCHItaly HEWI .55p ... ...q 18.48 15.00 1 17.22 +2.3 iShShMMu MEAR .27e ... ...q 50.18 49.66 1 49.79 -.1 iSCHEafSC HSCZ .19p ... ...q 32.04 26.70 0 30.20 -2.5 iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4 iShCHAcxUs HAWX 1.38e 4.0 ...q 28.00 23.99 7 25.98 -3.3 iShGbMM rs PICK ... ... ... 37.91 25.02 926 34.81 +.5 iShCHAcwi HACW .94e 2.1 ...q 30.93 25.92 0 29.41 iShTrFRBd TFLO .07e .1 ...q 50.32 50.00 39 50.23 iShCH UK HEWU .24p ... ...q 24.77 22.57 3 22.80 -6.3 iSh ESG Sl ESGE ... ... ... 81.63 58.77 20 75.82 +2.6 iShCHSwitz HEWL 1.43e 2.4 ...q 27.79 24.94 25.43 -5.9 iShEMktMV HEMV ... ... ...q 29.20 23.80 27.41 +.1 iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 33 50.02 -.1 iShCHJpn HEWJ .74e .5 ...q 35.29 26.93 3629 31.19 -6.4 iShCHSoK HEWY .48p ... ...q 32.01 25.44 0 29.52 -2.4 iShFacEmg EMGF .13p ... ...q 53.84 38.84 13 50.68 +2.4 iSh iBd26 n IBDR ... ... ... 24.92 23.56 39 23.65 -3.6 iSiBd12-18 s IBDH .30 1.2 ...q 25.50 25.07 24 25.09 -.2 iSiBd12-16 s IBDF .13 .5 ...q 25.04 tiSiBd12-20 s IBDL .62e 2.5 ...q 25.66 25.06 92 25.04 -1.1tiSiBd12-19 s IBDK .37e ... ...q 25.11 24.73 94 24.73 -.6tiSiBd12-23 s IBDO .56e ... ...q 25.55 24.51 68 24.54 -2.1tiSiBd12-22 s IBDN .55e ... ...q 25.42 24.43 104 24.50 -1.9tiSiBd12-25 s IBDQ .64e ... ...q 25.37 24.15 63 24.17 -3.4 iSiBd12-24 s IBDP .63e ... ...q 25.44 24.33 63 24.38 -2.7tiSiBd12-21 s IBDM .47e ... ...q 25.19 24.44 107 24.47 -1.3 IsoRay ISR ... ... ...dd .69 .38 144 .44 +10.5 IsraelChm ICL .27e 6.4 ... 4.95 3.85 182 4.25 +5.2 IssuerDir ISDR .20 1.1 64 18.95 9.60 18.50 +.8 ItauCorpb ITCB 2.48e 16.3 ... 15.76 10.28 9 15.18 +12.9 ItauUnibH ITUB .32e 2.0 ... 16.98 10.02 11191 15.69 +20.8 IvyHiInOp IVH 1.50a 10.6 ...q 16.10 13.92 63 14.21 -6.0J -JAlexHld n JAX ... ... 27 12.30 8.70 53 9.55 -1.5 JJill n JILL ... ... ... 14.40 4.74 263 8.67 +11.2 JBG Smth n JBGS .23p ... ... 35.64 30.79 278 33.30 -4.1 JMP Gp27 n JMPD ... ... ... 25.62 24.11 4 24.87 -1.7 JMP Grp JMP .36 6.8 75 7.70 5.13 27 5.26 -6.1 JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.10 4 25.73 +1.7 JPMCh pfE JPMpE 1.58 6.0 ... 27.70 25.53 67 26.05 -3.7 JPMDvsRt JPGE .96e 1.6 ...q 68.02 52.93 16 61.01 -2.4 JPMIntEq JPIN 1.08e 1.8 ...q 63.18 51.03 142 58.38 -2.8 JPMDvREm JPEM 1.31p ... ...q 64.42 48.85 117 60.71 +4.0 JPM DREq JPUS .26p ... ...q 74.59 62.32 20 69.59 -1.3 JPM DivInt JPIH ... ... ... 30.65 27.08 0 28.44 -5.2 JPMDsfEu JPEU ... ... ... 64.34 50.29 1 58.56 -2.9 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 0 26.11 +.1 JPM Mom n JMOM ... ... ... 27.55 24.95 1 25.87 +.9 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 76 25.34 -3.2 JPM FutSt n JPMF ... ... ... 25.34 24.44 4 24.53 -2.5 JPM UlSh n JPST ... ... ... 51.03 48.88 43 50.05 JPM SCap n JPSE ... ... ... 30.81 27.03 8 28.45 -4.1 JPM GlB n JPGB ... ... ... 52.89 50.10 39 50.70 -.9 JPM Evnt n JPED ... ... ... 25.37 25.00 25.24 +.1 JPM Disc n JPHY ... ... ... 52.80 49.80 51 50.40 -1.7 JPM USMid JPME ... ... ... 66.84 56.60 3 62.78 -1.5 JPMorgCh JPM 2.24f 2.0 18 119.33 81.64 18535 113.43 +6.1 JPMCh wt JPM/WS ... ... ... 73.85 40.53 72.89 +9.7 JPMCh pfA JPMpA 1.36 5.4 ... 26.06 24.52 66 25.16 -.8 JPMCh pfB JPMpB 1.68 6.4 ... 27.82 25.76 91 26.12 -3.4 JPMAlerian AMJ 2.29 8.8 ...q 33.14 24.93 1905 25.89 -5.8 JPMCh pfY JPMpF 1.53 5.8 ... 27.36 25.32 140 26.27 -1.4 JPMCh pfG JPMpG 1.52 5.8 ... 27.43 25.30 123 26.30 -2.5 JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.8 ... 27.41 24.03 79 26.50 -1.6 JRJR Ntw JRJR ... ... ...dd .75 .10 424 .12 -33.0 Jabil JBL .32 1.2 15 31.70 23.70 1853 26.54 +1.1 JacobsEng JEC .60 1.0 23 72.18 49.31 1657 59.34 -10.0 JaggedPk n JAG ... ... ... 16.55 10.96 1550 12.30 -22.1 JHardie s JHX .38e 2.2 81 18.79 13.55 6 17.41 -1.1 Jan HlFit n FITS ... ... ... JanTailRsk TRSK .24e .8 ...q 33.32 28.89 1 29.91 -4.6 AlpVSVolLC SPXH .51e 1.5 ...q 38.83 32.16 2 33.87 -7.4tJan ShDur n VNLA ... ... ... 50.42 50.08 124 50.08 -.2 JanusHn n JHG 1.28 3.7 ... 41.64 30.24 1017 34.96 -8.6 JpnSmCap JOF .13e 1.1 ...q 13.06 9.07 39 12.15 +2.9 Jarden JAH ... ... 53 58.97 JeldWen n JELD ... ... ...dd 42.27 27.61 1452 30.96 -21.4 JernignC n JCAP 1.40 8.3 10 24.89 15.90 174 16.86 -11.3 Jianpu n JT ... ... ... 9.49 4.75 285 6.73 +3.9 JinkoSolar JKS ... ... 13 30.50 14.95 559 18.01 -25.1 JBeanTch JBT .40 .4 43 122.65 82.45 183 110.30 -.5 JHMultLgC JHML .10p ... ...q 37.14 30.35 13 34.74 -.1 JH MultMdC JHMM .08p ... ...q 36.30 29.76 41 33.99 -.4 JH MultCns JHMC .07p ... ...q 33.38 26.99 1 30.55 -.1 JH MultFin JHMF .08p ... ...q 39.70 29.15 6 37.25 +1.3 JH MultHltC JHMH .05p ... ...q 34.56 27.74 120 31.25 +.4 JH MultTch JHMT .09p ... ...q 45.44 33.66 6 43.84 +6.8 JH MultEn JHME ... ... ... 32.02 24.30 2 27.41 -7.6 JH MultMat JHMA ... ... ... 38.20 30.00 1 35.58 -1.0 JH SmCap n JHSC ... ... ... 28.27 24.27 4 25.31 -3.1 JH MultDev JHMD ... ... ... 32.58 25.92 17 30.04 -1.2 JH MultUt JHMU ... ... ... 29.74 25.00 26.19 -4.8 JH MulCnSt JHMS ... ... ... 28.79 25.38 0 26.35 -5.0 JH MultInd JHMI ... ... ... 37.55 29.29 2 34.76 -.9 JH HedgEq HEQ 1.50 9.0 ...q 17.95 15.87 112 16.58 -4.8 JH TxAdY HTY 1.28 13.9 ...q 10.25 8.27 32 9.18 +4.1 JohnJn JNJ 3.36 2.6 18 148.32 120.95 8553 127.28 -8.9 JohnContl n JCI 1.04e 2.9 24 44.37 34.51 9764 35.90 -5.8 JonesEngy JONE ... ... ...dd 3.08 .73 1162 .85 -23.1 JonesLL JLL .74f .5 28 165.41 101.83 314 161.92 +8.7 Jumei Intl JMEI ... ... 31 4.20 2.00 875 2.82 -3.4 JnprNtwk JNPR .72 2.9 14 30.96 23.87 4230 25.17 -11.7 Jupai n JP .08p ... 19 29.00 7.36 150 18.80 +1.7 JustEngy g JE .41 ... 5 6.35 3.86 172 4.80 +11.9 JustEn pfA JEpA ... ... ... 27.70 21.29 15 23.60 -5.1K -tK12 LRN ... ... 71 21.18 14.91 332 14.26 -10.3 KAR Auct KAR 1.40 2.6 19 55.19 40.27 1954 54.21 +7.3 KB FnclGp KB ... ... ... 63.96 40.66 123 58.51 KB Home KBH .10 .4 15 38.80 17.87 1511 27.87 -12.8 KBR Inc KBR .32 2.1 11 21.70 13.36 2561 15.28 -22.9 KCAPFn 19 KAP 1.84 7.2 ... 25.99 25.05 0 25.52 +.9 KKR KKR 1.31e 6.1 10 24.50 16.77 3010 21.43 +1.8 KKR pfA KKR.PRA ... ... ... 27.69 25.42 30 26.33 -2.5 KKR pf B KKRpB 1.63 6.2 ... 27.37 25.31 16 26.06 -2.6 KKR Inco KIO 1.50a 9.5 ...q 18.63 15.38 103 15.72 -2.1 KKR RE n KREF .99e ... ... 23.99 18.09 148 19.38 -3.1 KMG Chm KMG .12 .2 23 68.13 36.66 109 59.23 -10.4 KT Corp KT ... ... ... 18.82 12.70 939 13.34 -14.5 Kadant KAI .84 .9 29 114.00 56.15 66 95.10 -5.3 Kadmon n KDMN ... ... ... 5.86 2.05 555 3.50 -3.3 Kaman KAMN .80 1.3 35 63.89 45.50 172 61.28 +4.1 KCSo pf KSUp 1.00 3.8 ... 29.50 25.22 0 26.06 -4.4 KC Southn KSU 1.44f 1.4 19 114.85 81.54 1666 103.95 -1.2 KapStoneP KS .40 1.2 14 35.00 19.59 1283 34.75 +53.2 KaynAEnD KED 1.60 9.7 ...dd 20.21 14.10 45 16.56 -4.9 KA EngTR KYE 1.32m 13.9 ...q 13.03 9.01 226 9.49 -5.7 KA MLP KYN 1.80 10.4 ...q 21.64 14.38 390 17.33 -9.0 KAMLP pfF KYNpF .88 3.5 ... 26.00 25.10 4 25.30 +.2 KAMidsEn KMF 1.80m 13.8 ...q 16.76 12.25 111 13.07 -5.3 KeanGrp n FRAC ... ... ... 19.83 12.42 1213 15.63 -17.8 Kellogg K 2.16 3.2 16 75.31 58.76 2781 66.91 -1.6 KelsoTch g KIQ .03f 5.2 ... .00 .24 5 .58 +10.8 Kemet KEM ... ... 25 27.35 10.70 901 17.68 +17.4 Kemper KMPR .96 1.7 25 71.52 36.35 380 56.70 -17.7 Kemper 54 KMPA 1.84 7.2 ... 28.25 25.40 5 25.71 -1.4 Kennamtl KMT .80 2.0 25 52.52 32.23 1320 40.76 -15.8 KennWils KW .76 4.7 ...cc 22.65 15.95 892 16.20 -6.6 KenonHld n KEN ... ... ... 32.54 11.11 11 30.75 +42.0 KeyEngy KEG ... ... ... 28.71 8.20 83 13.77 +16.8 Keycorp KEY .40f 1.9 16 22.22 16.28 12584 21.00 +4.1 Keycorp pfI KEYpI ... ... ... 29.97 26.85 47 27.70 -4.2 Keysight KEYS ... ... 35 48.16 35.05 801 46.58 +12.0 KilroyR KRC 1.70 2.5 14 77.70 62.91 574 67.69 -9.3 KimbRoy n KRP 1.44f 7.4 ... 20.24 15.06 12 19.50 +20.0 KimbClk KMB 4.00f 3.6 17 135.22 109.51 1827 111.50 -7.6 Kimco KIM 1.12 7.4 16 23.31 13.70 3904 15.16 -16.5 Kimco pfI KIMpI 1.50 5.9 ... 25.56 24.50 2 25.27 +.3 Kimco pfJ KIMpJ 1.38 5.8 ... 25.61 22.63 18 23.87 -4.7 Kimco pfK KIMpK 1.41 5.9 ... 25.85 23.09 5 24.03 -4.3 Kimco pfL KIMpL ... ... ... 25.99 21.35 13 22.21 -10.2tKindMorg KMI .50 3.1 24 21.96 16.19 15126 16.21 -10.3 KindM pfA KMIpA ... ... ... 49.88 32.18 476 33.22 -12.5 KindredHlt KND .48 5.2 ...dd 11.90 5.50 2721 9.25 -4.6 Kingsway KFS ... ... ...dd 6.35 4.70 25 4.70 -6.9 Kinross g KGC ... ... 28 4.91 3.15 10810 3.66 -15.3 KirbyCp KEX ... ... 32 80.90 59.25 319 74.75 +11.9 KirklLak n KL .02e ... ... 16.89 11.52 984 15.84 +3.1 KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27f 8.2 5 22.34 13.90 913 15.47 -21.1tKlondexM g KLDX ... ... ... 5.25 1.32 1011 1.36 -47.9 KnSwftT rs KNX .24 .5 31 51.94 26.61 1692 48.56 +11.1 Knoll Inc KNL .60 2.8 15 24.47 16.57 157 21.41 -7.1 KnotOffsh KNOP 2.08 10.3 ... 24.43 19.15 37 20.10 -3.1 Knowles KN ... ... 12 19.90 13.10 730 14.40 -1.8 Kohls KSS 2.44f 3.9 17 69.48 35.16 11552 62.75 +15.7 Koppers KOP 1.00 2.5 11 51.80 33.90 99 40.80 -19.8 KoreaElc KEP ... ... ... 21.59 14.79 449 14.90 -15.9 KoreaFd KF 4.50e ... ...q 44.64 33.67 14 41.02 -.6 KornFer KFY .40 1.0 17 45.26 29.84 304 41.44 +.1 KosmosEn KOS ... ... ...dd 8.62 5.15 2673 5.55 -19.0 KrNwChin s KFYP ... ... ...q 44.18 30.07 0 33.23 -.7 KrS ChIn n KWEB ... ... ... 68.39 53.99 464 62.83 +7.2 KranChinA KBA 9.93e ... ...q 39.22 27.31 58 35.20 +2.2 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Friday, March 2, 2018

PAGE 58

KraneChCm KCNY .22e .6 ...q 37.61 32.30 1 36.74 +4.7 KranShFtse KEMP ... ... ...q 29.85 22.07 28.56 +7.4 KrnChEnv n KGRN ... ... ... 27.96 23.53 1 24.60 -2.8 KrnOnBelt n OBOR ... ... ... 28.16 24.47 10 26.27 +2.8 KrS CnTc n KEMQ ... ... ... 28.97 23.87 14 26.93 +5.5 KratonCp KRA ... ... 14 53.39 26.59 310 42.44 -11.9 Kroger s KR .50 1.8 14 31.45 19.69 8249 27.46 KronosWw KRO .68f 3.0 8 29.49 13.53 779 22.63 -12.2 Kyocera KYO ... ... ... 71.92 53.86 40 56.85 -13.2L -L Brands LB 2.40 5.6 12 63.10 35.00 19596 42.49 -29.4 L-3 Tch LLL 3.20f 1.6 20 218.71 159.43 685 203.78 +3.0 LCI Inds LCII 2.20f 2.1 19 132.73 86.25 335 106.10 -18.4 LG Display LPL ... ... ... 17.05 11.91 835 13.45 -2.3 LGL Grp LGL ... ... 19 6.70 4.25 34 5.33 -5.1 LMP CapIn SCD 1.24f 9.5 ...q 14.80 12.91 80 13.03 -6.6 LSB Inds LXU ... ... ...dd 11.71 5.55 299 7.27 -17.0 LSC Com LKSD 1.04f 7.4 ... 27.50 11.79 443 14.11 -6.9 LTC Prp LTC 2.28f 6.0 13 52.85 36.90 246 37.75 -13.3 LaQuinta LQ ... ... 61 21.06 12.87 3624 18.30 -.9 LaZBoy LZB .48 1.6 20 34.25 23.15 419 30.60 -1.9 LabCp LH ... ... 20 181.72 134.19 765 170.34 +6.8 LadderCap LADR 1.26 8.4 21 15.23 12.83 1215 14.93 +9.5 LadThalFn LTS .04 1.2 ...dd 3.48 2.05 212 3.30 +4.4 LadTh pfA LTSpA 2.00 7.9 ... 25.70 24.55 60 25.39 +.3 LadThal27 n LTSL 1.63 6.6 ... 25.16 24.00 13 24.80 -.5 LambWst n LW .77f 1.4 ... 60.85 40.04 776 54.46 -3.5 Lannett LCI ... ... 6 30.35 14.90 650 16.05 -30.8 LaredoPet LPI ... ... 4 15.15 7.41 2919 8.42 -20.6 LVSands LVS 3.00f 4.2 20 79.84 53.38 2896 70.85 +2.0 LaSalleH LHO 1.80 7.3 14 31.75 24.10 2301 24.62 -12.3 LaSalH pfI LHOpI 1.59 6.6 ... 26.00 23.87 0 24.25 -3.4 LaSalHt pfJ LHOpJ 1.58 6.5 ... 26.50 23.67 1 24.20 -6.0 Latam Air LTM ... ... ... 17.39 9.79 319 16.20 +16.5 LatAmDisc LDF .03e .2 ...q 13.25 9.80 5 12.55 +9.3 LattDvMkt RODM .62e 2.1 ...q 31.02 24.74 109 29.03 -.6 LattEmMkt ROAM .43e 1.6 ...q 28.12 21.81 8 26.23 +1.8 Latt RE n RORE ... ... ... 16.02 13.27 2 13.65 -11.9 LattUSEqt ROUS .39e ... ...q 33.42 26.39 9 31.23 -.2 LattGblSC ROGS .57e 1.8 ...q 33.42 26.96 0 31.11 -1.5 HrtLoVol n LVIN ... ... ... 29.40 25.52 0 27.40 -1.2 LazGlobTR LGI .95 5.1 ...q 19.39 14.59 77 18.59 +3.3 Lazard LAZ 1.64 3.1 14 60.00 40.50 790 53.47 +1.8 LazWldDiv LOR .69 5.9 ...q 12.63 10.02 47 11.62 -.1 LeafGrp LFGR ... ... ...dd 10.15 6.35 45 7.80 -21.2 LearCorp LEA 2.80f 1.5 13 202.42 132.01 1158 181.27 +2.6 Lee Ent LEE ... ... 6 3.10 1.75 320 2.50 +6.4 LegacyAc n LGC ... ... ... 9.74 9.52 7 9.54 -.9 LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8 LegacyA un LGC/U ... ... ... 10.05 9.82 218 9.90 -.4 LeggMason LM 1.12 2.9 11 47.13 34.10 1038 38.94 -7.2 LegMas56 n LMHA ... ... ... 28.47 25.33 5 26.31 -3.5 LegM 5,4 56 LMHB ... ... ... 25.73 22.55 45 24.21 -4.2 LMGblInco BWG 1.32a 10.4 ...q 13.74 12.00 12.70 -.5 LM IntLoV LVHI ... ... ... 29.13 26.28 4 26.64 -5.5 LM EM LoV LVHE ... ... ... 31.44 25.79 1 28.67 +4.2 LeggPlat LEG 1.44 3.4 20 54.97 42.00 2551 42.32 -11.3 LeGS3.5s34 JBK 1.59 6.3 ... 26.71 22.55 1 25.13 LeidosHld LDOS 1.28a 2.0 24 68.25 49.84 1156 63.76 -1.3 LejuHldgs LEJU .20e ... 19 3.99 1.28 274 1.52 +5.6 LendingClb LC ... ... ...cc 6.56 3.09 30763 3.65 -11.6 LennarA LEN .16 .3 15 72.17 49.34 5266 57.36 -9.3 LennarB LEN/B .16 .3 13 58.65 39.79 65 45.91 -11.2 Lennox LII 2.04 1.0 27 223.05 160.18 607 196.32 -5.7 Leo Hld un LHC ... ... ... 9.98 9.91 31 9.95 -.2 LeucNatl LUK .40 1.7 43 28.30 22.23 2123 23.64 -10.8 LevelBr n LEVB ... ... ... 5.50 3.58 1 4.00 -8.0tLexRltyTr LXP .70 8.8 10 10.67 7.95 2283 7.92 -17.9 LexRT pfC LXPpC 3.25 6.6 ... 54.43 48.52 49.14 -4.3 Libbey LBY .47 7.2 ...dd 14.79 5.75 207 6.54 -13.0 LbtyASE USA .72e 11.7 ...q 6.80 5.35 1182 6.13 -2.7 LbtyASG ASG .38e 6.4 ...q 6.29 4.41 18 5.97 +7.8tLibOilSv n LBRT ... ... ... 23.30 17.79 1042 17.76 -22.4 LibtProp LPT 1.60 4.1 18 45.40 37.21 787 39.49 -8.2 LifeStorg LSI 4.00 5.1 27 91.73 69.00 724 79.19 -11.1 LightInBox LITB ... ... ...dd 3.46 1.61 12 2.33 +1.3 LilisEn n LLEX ... ... ...dd 5.69 2.96 229 3.60 -29.5 LincNat LNC 1.32 1.8 10 86.68 61.45 1437 73.88 -3.9 LincNtl wt LNC/WS ... ... ... 82.24 57.47 82.24 +8.5 Lindsay LNN 1.20 1.4 57 96.22 79.01 69 87.64 -.6 LineCp n LN ... ... ... 47.81 32.69 183 39.23 -4.3 LionsGat A LGF/A .09p ... ... 36.48 24.27 930 28.84 -14.7 LionsGat B LGF/B ... ... ... 34.41 22.50 476 27.11 -14.6 LiqTech LIQT ... ... ...dd .59 .25 73 .31 -45.4 LithiaMot LAD 1.00 1.0 13 127.99 80.88 433 103.51 -8.9 LiveNatn LYV ... ... ...cc 49.11 28.12 2921 42.09 -1.1 LloydBkg LYG .47a 12.3 ... 4.21 3.15 10070 3.84 +2.4 LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.4 50 363.00 264.04 2242 339.69 +5.8 Loews L .25 .5 14 53.59 45.01 1530 48.65 -2.8 LomaNeg n LOMA ... ... ... 26.89 20.03 223 21.44 -6.9 LaPac LPX .13p ... 15 31.07 22.07 3018 27.68 +5.4 Lowes LOW 1.64 1.9 20 108.98 70.76 15156 87.96 -5.4 Lubys LUB ... ... ...dd 3.43 2.36 2 2.80 +6.1 LumberLiq LL ... ... ...dd 41.33 17.35 1244 23.35 -25.6 LuxferHld LXFR .50 3.6 ... 16.21 10.85 13.93 -11.8 Luxoft LXFT ... ... 21 67.85 40.15 318 42.65 -23.4 Lydall LDL ... ... 16 60.00 42.51 130 48.35 -4.7 LyonBas A LYB 4.00f 3.7 9 121.95 78.01 3690 108.13 -2.0M -M&T Bk MTB 3.00 1.6 21 197.37 141.12 832 188.85 +10.4 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 9.29 411 10.38 -16.0 MBIA MBI ... ... ...dd 10.72 6.04 1590 8.37 +14.3 MDC MDC 1.20f 4.4 10 35.18 26.73 1115 27.54 -13.6 MDU Res MDU .79 3.0 22 28.22 24.29 618 26.43 -1.7 MFA Fncl MFA .80 11.2 9 8.90 6.72 2105 7.14 -9.8 MFA Fn42 MFO 2.00 7.7 ... 26.36 25.17 2 25.82 -2.0 MFA pfB MFApB 1.88 7.5 ... 25.89 24.43 22 25.12 -.7 MFC Bcp MFCB ... ... ...dd 10.15 5.69 5 6.09 -21.8tMFS CAMu CCA .60 5.6 ...q 14.00 10.63 8 10.70 -7.0 MCR MCR .72a 8.7 ...q 8.76 8.00 102 8.25 -2.7 MGF MGF .41 8.8 ...q 5.08 4.59 47 4.68 -2.3 MFS HInM CXE .30 6.1 ...q 5.51 4.87 87 4.90 -6.5 MFS HYMu CMU .28 6.2 ...q 4.89 4.38 49 4.45 -3.7 MFS IHI CIF .25 8.8 ...q 3.03 2.54 28 2.81 -4.4 MIN MIN .42 10.7 ...q 4.38 3.90 289 3.94 -5.1 MFS InvG CXH .50 5.4 ...q 10.33 9.27 14 9.30 -4.2 MMT MMT .52 8.9 ...q 6.29 5.65 168 5.80 -4.4 MFM MFM .38 5.8 ...q 7.41 6.57 69 6.61 -3.8 MFV MFV .58 9.6 ...q 6.84 5.57 21 6.01 +1.5 MGIC Inv MTG ... ... 13 16.21 9.68 2865 13.73 -2.7 MGMGrPr n MGP 1.68f ... ... 31.83 25.20 662 26.30 -9.8 MGM Rsts MGM .48f 1.4 10 38.41 25.15 9473 33.28 -.3 MI Homes MHO ... ... 13 37.41 23.33 471 29.37 -14.6 MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.43 7.0 ...dd 39.38 30.88 1168 34.89 -1.6 MRC Glbl MRC ... ... 17 20.77 14.01 619 16.50 -2.5 MSA Safety MSA 1.40f 1.7 64 86.36 65.95 202 81.48 +5.1 MSC Ind MSM 2.32f 2.7 21 105.29 65.42 466 86.52 -10.5 MSCI Inc MSCI 1.52 1.1 44 149.15 93.71 504 142.65 +12.7 MSG Netw MSGN ... ... 11 26.30 16.25 293 24.05 +18.8 MV OilTr MVO .76e 10.0 6 9.80 4.80 8 7.53 -10.4 MVC Cap MVC .60f 6.0 ...q 10.97 8.59 44 10.05 -4.8 MVC 22 n MVCD 1.56 6.1 ... 27.25 25.30 6 25.64 -.8 MacQUtlDv MFD 1.20 10.1 ...q 14.75 11.73 30 11.89 -4.4 MacQGInf MGU 1.48 6.7 ...q 26.50 21.48 46 22.13 -14.2 Macerich MAC 2.96 5.0 32 69.73 52.12 1191 59.13 -10.0tMackCali CLI .80 4.7 8 28.57 16.88 676 17.08 -20.0 Macquarie MIC 5.76f 14.2 8 81.74 37.03 2376 40.44 -37.0 Macys M 1.51 5.2 10 32.16 17.41 15737 29.25 +16.1 MadCvCall MCN .72 9.6 ...q 8.20 7.15 82 7.50 -2.8 MadSqGd n MSG ... ... 75 250.36 187.60 200 240.00 +13.8 MadStSec MSP 1.04 9.0 ...q 12.42 10.72 7 11.60 -.9 MagellMid MMP 3.68f 5.8 19 78.48 62.36 1143 63.10 -11.1 Magna g s MGA 1.32f 2.5 10 59.99 39.50 1843 53.58 -5.5 MagnaChip MX ... ... 6 13.40 7.25 204 9.40 -5.5 Maiden prA MHpA 2.06 10.2 ... 25.88 19.11 41 20.10 -18.6 Maiden pfC MHpC 1.78 10.1 ... 26.67 16.73 36 17.54 -28.2 MaidnH pfD MHpD 1.68 10.6 ... 25.05 14.85 71 15.85 -24.3 MaidenHld n MHLA .60 3.3 ... 27.28 17.50 25 17.98 -21.8 MaidHld 43 MHNC 1.94 9.8 ... 27.34 18.64 44 19.86 -18.7 MainStCap MAIN 2.22a 6.3 12 41.79 34.37 300 35.41 -10.9 MainStC 23 MSCA 1.53 5.9 ... 26.60 25.23 25.79 +2.1 MainSDTMu MMD 1.18 6.3 ...q 20.49 18.44 124 18.75 -5.4 Majesco n MJCO ... ... ...dd 6.43 4.35 3 5.30 -1.3 Mallinckdt MNK ... ... ... 52.05 15.27 7043 15.68 -30.5 MgdDInvG MZF .74 5.6 ...q 14.17 12.86 11 13.25 -1.3 ManchUtd MANU .36 1.8 1 22.15 15.86 44 19.50 -1.5 Manitowc rs MTW ... ... ... 44.03 21.00 1252 27.95 -29.0 ManngNap MN .32 9.8 14 6.40 2.95 130 3.25 -9.7 ManpwrGp MAN 1.86 1.6 15 136.93 97.15 704 117.23 -7.0 Manulife g MFC .44 ... ... 22.16 16.62 5000 18.85 -9.6 MarathnO MRO .20 1.4 ...dd 19.52 10.55 13600 14.53 -14.2 MarathPt s MPC 1.84 2.8 15 73.53 47.78 4102 64.79 -1.8 MarcusMill MMI ... ... 20 33.30 23.22 127 31.54 -3.3 Marcus MCS .50 1.8 22 34.90 23.55 70 27.40 +.2 MarinSft rs MRIN ... ... ... 15.45 7.00 7 7.50 -31.5 MarineP MPX .28 2.0 26 17.12 9.88 12 14.33 +12.5 MarineMx HZO ... ... 20 24.30 13.80 273 20.45 +8.2 Markel MKL ... ... 43 1157.30 936.95 26 1102.66 -3.2 MarriotVac VAC 1.60 1.1 24 154.14 90.91 493 143.38 +6.0 MarshM MMC 1.50 1.8 23 86.54 71.79 1908 81.82 +.5 MartMM MLM 1.76 .9 30 244.32 191.09 660 204.05 -7.7 Masco MAS .42 1.0 25 46.45 32.97 4801 40.85 -7.0 Masonite g DOOR ... ... 12 85.30 50.40 345 61.15 -17.5 Mastec MTZ ... ... 16 55.53 36.40 2501 49.60 +1.3 MastechD MHH ... ... 13 14.07 6.13 12 10.81 +7.5 MasterCrd MA 1.00 .6 40 179.17 110.13 4658 173.49 +14.6 MatadorRs MTDR ... ... 31 33.96 20.13 1002 28.86 -7.3 Materion MTRN .40 .8 42 53.93 31.05 86 50.35 +3.6 MatinasB n MTNB ... ... ... 3.92 .83 146 1.01 -12.9 Matson MATX .80 2.8 6 40.32 21.63 446 28.67 -3.9 MauiLand MLP ... ... 20 27.80 9.45 53 11.60 -32.9 MaxarTc n MAXR 1.48 3.2 ... 67.30 45.97 551 46.88 -27.1 Maximus MMS .18 .3 20 72.71 57.12 386 66.52 -7.1 MaxLinear MXL ... ... 16 32.47 20.38 673 22.70 -14.1 McClatch rs MNI ... ... ...dd 12.99 5.75 8 9.10 +1.9 McCorm vot MKC/V 2.08f 1.9 ... 109.33 90.60 1 107.92 +7.4 McCorm MKC 1.72f 1.6 25 109.67 90.25 1273 106.74 +4.7 McDrmInt MDR ... ... 13 9.07 5.56 4219 7.24 +10.0 McDnlds MCD 4.04 2.6 27 178.70 127.34 5596 155.70 -9.5 McKesson MCK 1.36 .9 12 178.86 133.82 1904 146.54 -6.0 McEwenM MUX .01 .5 ...dd 3.52 1.82 4606 1.98 -13.2 Mechel pf MTLp ... ... ... 1.28 .80 0 1.25 +19.0 Mechel rs MTL ... ... ... 6.23 4.00 59 4.98 -5.3 Medequit n MRT .84 8.3 ... 13.06 9.67 280 10.06 -10.3 MedProp MPW 1.00f 8.0 14 14.22 11.82 2782 12.53 -9.1 Medifast MED 1.92f 3.0 31 74.78 40.00 90 63.32 -9.3 MedleyCap MCC .64 15.8 6 7.89 4.05 386 4.06 -22.2 MedleyC 23 MCV 1.53 6.1 ... 25.77 23.93 1 25.16 -.3 MedleyC 21 MCX 1.63 6.4 ... 26.39 25.20 2 25.40 -1.6 Medley n MDLX .22p ... ... 25.00 23.76 7 24.55 -.9 Medley24 n MDLQ ... ... ... 25.66 24.51 2 25.00 -.8 MedleyMgt MDLY .80 13.4 18 10.00 5.50 47 5.95 -8.5 Mednax MD ... ... 14 71.89 40.56 896 54.26 +1.5 Medtrnic MDT 1.84 2.3 31 89.72 76.52 7929 78.30 -3.0 Merck MRK 1.92 3.6 20 66.78 53.36 13023 53.70 -4.6 MercGn MCY 2.50 5.5 19 63.23 41.41 297 45.08 -15.6 Meredith MDP 2.18f 3.8 13 72.25 50.63 780 56.90 -13.9 Meritage MTH ... ... 12 55.50 35.75 514 43.20 -15.6 Meritor MTOR ... ... 8 29.54 14.97 1575 24.02 +2.4 MerL pfK MERpK 1.61 6.2 ... 26.53 25.25 50 25.87 -.8 MerL pfP MERpP 1.84 6.9 ... 27.53 25.60 26 26.51 -2.4 ML CZN46 PIY 2.09 12.7 ... 26.90 11.66 18 16.40 +11.5 MLRRD29 PYS 1.58 8.1 ... 25.24 17.20 5 19.46 -3.9 MLGS t PYT .76 3.5 ... 21.79 20.12 2 21.36 +2.0 MLIdxPl33 IPB 1.51 5.6 ... 28.91 26.60 1 27.10 -2.2 MesaRoyl MTR 1.58e 10.5 15 19.85 10.95 12 15.00 -18.7 Mesab MSB 1.49e ... ... 30.92 12.70 246 27.85 +10.7 Methode MEI .44f 1.2 15 48.44 36.05 590 37.50 -6.5 MetLife MET 1.60 3.5 10 55.91 43.01 7419 45.73 -9.6 MetLfe pfA METpA 1.02 4.1 ... 25.67 23.50 30 25.02 +.7 MetroBkH n MCB ... ... ... 51.30 36.35 42 44.64 +6.0 MettlerT MTD ... ... 41 697.26 471.14 238 596.17 -3.8 MexcoEn MXC ... ... ...dd 7.18 3.12 23 3.44 -12.5 MexEqt MXE 1.62e .1 ...q 12.22 9.60 30 10.87 +5.9 MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .70 4.3 ...q 18.24 14.98 30 16.08 +2.1 MKors KORS ... ... 19 69.95 32.38 2362 63.24 +.5 MicrFoc n MFGP ... ... ... 36.21 27.16 622 27.29 -18.8 MicrSol n MICR ... ... ... 4.29 3.19 4 3.60 +2.9tMidAApt MAA 3.48 4.1 16 110.95 85.30 969 85.91 -14.6 MdAApt pfI MAApI 2.13 3.3 ... 70.00 62.35 0 65.50 -2.7 MidsthBcp MSL .28m 2.3 ...cc 16.60 11.05 37 12.25 -7.5 MidstPet MPO ... ... ... 20.25 10.87 156 13.50 -18.6 Milacron n MCRN ... ... ... 22.62 15.09 1015 20.92 +9.3 MilestnSci MLSS ... ... ... 1.80 .88 13 .91 -22.8tMHowHiInc HIE 1.39 11.8 ...q 14.17 11.91 76 11.82 -5.2 MillerInds MLR .72 2.9 14 29.00 22.80 24 24.45 -5.2 MinTech MTX .20 .3 16 80.50 62.55 115 69.05 +.3 MissP pfD MPpD 1.31 5.2 ... 27.67 25.10 43 25.30 -1.4 Mistras MG ... ... 36 23.83 17.00 34 19.53 -16.8 MitsuUFJ MTU ... ... ... 8.11 5.94 2438 6.84 -5.9 MiX Tele MIXT .22e ... ... 14.41 5.59 35 13.46 +5.5 MizuhoFn MFG ... ... ... 4.00 3.37 208 3.65 +.3 MobileTele MBT .53e 4.4 ... 12.80 7.77 2046 12.03 +18.1 Model N MODN ... ... ...dd 17.90 9.75 249 16.95 +7.6 Modine MOD ... ... 17 25.75 10.10 419 22.30 +10.4 Moelis&Co MC 1.48 2.9 62 54.36 34.60 436 51.05 +5.3 Mohawk MHK ... ... 18 286.85 223.84 998 241.10 -12.6 MolinaHlth MOH ... ... ...dd 93.98 42.56 780 71.88 -6.3 MolsCoor A TAP/A 1.64 2.1 8 99.25 78.90 79.50 -5.3 MolsCoorB TAP 1.64 2.1 12 99.65 72.71 2189 76.84 -6.4 MonRE MNR .68 4.8 22 18.45 13.68 388 14.27 -19.8 MonRE pfB MNRpB 1.97 7.9 ... 25.59 25.00 25.03 MonRE pfC MNRpC 1.53 6.3 ... 26.74 23.59 11 24.19 -3.4 Monsanto MON 2.16 1.8 22 124.20 111.92 4366 122.91 +5.2 Moodys MCO 1.76f 1.1 36 171.65 110.11 837 166.52 +12.8 Moog A MOG/A ... ... 21 93.93 60.29 152 81.83 -5.8 Moog B MOG/B ... ... 21 91.71 63.02 83.74 -5.6 MorgStan MS 1.16f 2.1 15 58.05 40.06 11809 54.49 +3.9 MorgSt pfE MSpE 1.78 6.2 ... 30.32 27.96 67 28.64 -1.1 MorgSt pfF MSpF 1.72 6.1 ... 29.79 27.50 60 28.13 -1.1 MorgSt pfI MSpI 1.59 5.8 ... 29.01 26.51 228 27.41 -1.6 MorgS pfG MSpG 1.66 6.3 ... 28.17 25.75 29 26.48 -.9 MorgSt pfK MSpK ... ... ... 27.72 24.95 135 26.48 -2.3 MS Asia APF .14e .8 ...q 19.99 14.46 28 18.32 -.4 MS China CAF 13.33e ... ...q 27.79 18.14 92 24.90 +6.5 MS CushHi MLPY 1.28e 18.9 ...q 8.17 6.38 1 6.77 -4.2 MS EMD MSD .57e 6.0 ...q 10.27 9.23 44 9.47 -5.1 MSEMDDbt EDD .80m 10.1 ...q 8.37 7.34 309 7.89 +2.5 MSEmMkt MSF .05e .3 ...q 19.86 13.91 54 18.54 +3.6 MS icb ICB .54a 2.9 ...q 19.79 17.54 29 18.82 +2.6 MS India IIF .04e ... ...q 35.14 25.55 25 31.32 -5.5 MSJCP97 HJV 1.75 13.1 ... 16.72 10.00 7 13.34 +8.1 MkVRMB CNY ... ... ...q 49.12 38.72 45.74 +6.3 MkVRupee INR .20p .5 ...q 45.16 39.07 0 41.91 -4.1 MSDLEur URR ... ... ...q 21.49 14.98 20.78 +14.6 MSDSEur DRR ... ... ...q 63.61 44.20 0 48.73 +.6 MorgSt pfA MSpA 1.01e 4.6 ... 24.50 21.49 100 22.10 -2.4 MosaicAc n MOSC ... ... ... 9.90 9.49 9.57 -1.3 Mosaic MOS .10m .4 36 30.49 19.23 4192 26.36 +2.7 MotrlaSolu MSI 2.08 2.0 20 107.78 78.75 1336 106.32 +17.7 Movado MOV .52 1.7 18 33.95 20.50 117 30.50 -5.3 Mueller MLI .40 1.5 18 41.94 25.59 285 26.15 -26.2 MuellerWat MWA .20f 1.8 25 12.99 10.54 890 10.87 -13.2 Mulesft n MULE ... ... ... 32.07 19.40 2947 30.88 +32.8 MurphO MUR 1.00 3.9 ...dd 35.16 22.21 2163 25.82 -16.8 MurphUSA MUSA ... ... 14 89.69 63.79 290 74.97 -6.7 MyersInd MYE .54 2.8 46 22.65 13.20 67 19.00 -2.6 Myomo n MYO ... ... ... 23.20 2.07 2572 4.78 +27.5 Myovant n MYOV ... ... ...dd 18.85 9.92 47 14.55 +15.1N -NCI BldSy NCS ... ... 20 21.20 13.05 715 15.80 -18.1 NCR Corp NCR ... ... 29 49.13 29.20 1015 32.97 -3.0 NGL EnPt NGL 1.56 12.8 ...dd 23.25 8.58 347 12.20 -13.2 NGL En pfB NGLpB 2.25 9.4 ... 25.04 23.55 20 23.91 -2.0 NL Inds NL ... ... 6 16.05 5.40 76 8.05 -43.5 NQ Mobile NQ ... ... 20 4.68 1.58 361 2.20 -45.3 NRG Egy NRG .12 .4 26 29.78 14.52 7612 26.92 -5.5tNRG Yld A NYLD/A 1.12f 6.9 33 19.91 15.38 395 16.15 -14.3tNRG Yld C NYLD 1.19f 7.3 31 20.15 15.60 1246 16.40 -13.2 NTN Buzz rs NTN ... ... ...dd 8.85 3.01 2 6.24 +48.2 NTT DOCO DCM ... ... ... 26.14 22.58 235 25.20 +6.0 NVR NVR ... ... 23 3700.00 1942.98 31 2875.00 -18.0 Nabors NBR .24 3.6 ...dd 14.95 5.32 7783 6.65 -2.6 NACCO NC 1.09f 2.6 5 92.60 23.80 15 41.90 +11.3 NamTai NTP .28 2.0 55 13.75 6.79 143 13.75 +9.6 NanoViric NNVC ... ... ...dd 1.64 .83 17 .93 +5.7 Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7 NatBkHldg NBHC .36 1.1 27 37.08 30.10 168 32.65 +.7 NatFuGas NFG 1.66 3.3 15 61.25 48.31 464 49.63 -9.6tNatGrid NGG 2.89e 5.6 ... 70.76 51.51 1120 51.95 -11.7 NtHlthInv NHI 4.00f 6.1 15 81.60 62.71 242 65.48 -13.1 NHltcre NHC 1.92f 3.3 18 75.70 57.00 36 58.53 -4.0 NOilVarco NOV .20 .6 ...dd 40.90 29.90 3145 35.41 -1.7tNatPresto NPK 1.00a 1.1 12 121.40 90.10 85 90.95 -8.5 NatRetPrp NNN 1.90 5.0 17 45.63 36.25 1726 37.78 -12.4 NRetP pfE NNNpE 1.43 5.8 ... 26.38 23.90 10 24.40 -4.6 NtRetP pfF NNNpF 1.30 5.6 ... 25.58 21.93 56 23.23 -7.4 NatlStor n NSA 1.12 4.5 85 28.55 21.17 297 24.77 -9.1 NtStorAf pfA NSApA ... ... ... 26.30 24.01 6 24.72 -5.1 NtWst pfC NWpC 1.94 7.6 ... 26.80 25.48 25.59 Nationstar NSM ... ... 11 20.71 14.67 430 17.23 -6.9 NatxIntV n MVIN ... ... ... 47.10 43.78 45.08 +1.1 NatGsSvcs NGS ... ... 77 29.55 22.40 31 26.05 -.6 NatrlGroc NGVC ... ... 26 12.06 4.79 68 7.01 -21.5 NatRsPt rs NRP 1.80f 5.8 11 41.95 22.81 63 31.05 +19.4 Natuzzi NTZ ... ... ... 3.30 1.41 1.65 +3.1 Nautilus NLS ... ... 13 19.80 11.35 337 11.95 -10.5 NavideaBio NAVB ... ... ...dd .85 .31 207 .36 -.6 NavigCons NCI ... ... 18 24.47 14.62 442 19.60 +1.0 NavigatrH NVGS ... ... ... 14.75 7.00 233 11.10 +12.7 NaviosAcq NNA .08 10.6 ...dd 1.84 .67 1245 .75 -32.3 Navios pfG NMpG 2.19 15.1 ... 19.99 11.22 1 14.52 -10.4 Navios NM ... ... ...dd 1.99 .95 765 1.25 +4.2 NavMH pfH NMpH 2.16 14.9 ... 18.89 10.64 1 14.50 -11.1 NavMMid NAP 1.69 18.4 ... 12.24 6.55 49 9.18 -3.6 NaviosMar NMM 1.69f 84.9 7 2.66 1.45 814 1.99 -15.7 Navistar NAV ... ... ...cc 47.73 22.89 1309 36.76 -14.3 Navistr pfD NAVpD ... ... ... 18.90 9.33 16.80 -1.8 NeenahP NP 1.64f 2.1 17 95.40 72.35 50 76.50 -15.6 Nelnet NNI .64f 1.2 12 59.68 38.72 244 55.16 +.7 NeoPhoton NPTN ... ... ...dd 10.14 4.56 1118 6.12 -7.0 Netshoes n NETS ... ... ... 26.96 5.68 29 7.75 -1.9 Netw1Tch NTIP .10 3.9 85 5.05 2.25 92 2.55 +6.3 NBCAInt NBW .74 5.7 ...q 14.61 12.94 7 13.07 -3.9 NeuB HYld NHS .96 8.6 ...q 12.35 10.85 47 11.19 -4.8 NBIntMu NBH .90 6.5 ...q 16.00 13.81 95 13.92 -5.9 NB MLP NML 1.26 13.7 ...q 9.23 NBNYInt NBO .58 4.9 ...q 13.06 11.62 8 11.74 -3.5 NBRESec NRO .36 7.7 ...q 5.70 4.29 209 4.70 -15.0 NevGCas UWN ... ... 26 2.86 1.87 14 2.37 -11.2 NevroCorp NVRO ... ... ...dd 97.70 65.00 400 79.52 +15.2 Nevsun g NSU .04 1.8 ...dd 2.77 1.96 560 2.20 -9.8 NewAmHi HYB .78a 8.8 ...q 10.20 8.48 48 8.84 -6.0 NewConcEn GBR ... ... 29 3.79 1.00 19 1.45 -7.0 NE Realty NEN 1.00 1.4 2 75.25 63.10 71.00 -3.2tNwGold g NGD ... ... ...dd 4.25 2.48 9969 2.55 -22.5 NewHome NWHM ... ... 10 13.55 9.75 103 11.28 -10.0 NwIreland IRL 2.15e 1.3 ...q 14.33 12.13 56 12.17 -2.9 NJ Rscs s NJR 1.09 2.9 14 45.45 35.55 468 38.15 -5.1 NewMedia NEWM 1.48 8.6 25 17.69 11.87 382 17.20 +2.5 NwMtnFin NMFC 1.36 10.3 9q 15.00 12.05 436 13.20 -2.6 NewOriEd EDU .40e ... 44 108.40 50.00 2608 87.35 -7.1 NewRelic NEWR ... ... ...dd 72.69 34.61 452 72.05 +24.7 NewResid NRZ 2.00 12.3 6 18.43 15.04 2591 16.27 -9.0 NewSenInv SNR 1.04 12.8 15 10.82 6.77 1032 8.11 +7.3 NY&Co NWY ... ... ...dd 3.56 1.28 41 2.68 -6.3 NY CmtyB NYCB .68 4.9 15 14.95 11.67 4421 13.79 +5.9 NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 137 27.71 -3.1 NYCmty un NYCBpU 3.00 6.0 ... 56.99 49.51 0 50.20 -1.0 NY REIT NYRT 2.00c ... ... 2.88 1.91 5047 2.24 +12.1 NY Times NYT .16 .7 ...cc 25.70 14.08 2271 23.95 +29.5 NewellRub NWL .92f 3.5 11 55.08 23.85 16610 26.50 -14.2 NewdExp NFX ... ... 12 37.61 22.96 4548 23.35 -25.9 NewMarket NEU 7.00 1.7 22 483.86 373.59 27 412.16 +3.7 NewmtM NEM .56f 1.5 29 42.04 31.42 6476 38.11 +1.6 NewpkRes NR ... ... ...dd 10.20 6.40 346 8.30 -3.5 NexGen g NXE ... ... ... 2.85 1.82 124 2.12 -17.2 NexaRsc n NEXA ... ... 14 21.20 15.27 19.42 -1.0 NexPtCr rs NHF 2.40m 10.0 ...q 25.64 21.30 49 24.07 -4.8 NxPtRsT n NXRT 1.00 4.1 8 29.40 22.28 87 24.42 -12.6 NxtEraLP NEP 1.57f 4.0 13 45.38 30.34 181 39.50 -8.4 NextEra 72 NEEpI 1.28 5.3 ... 25.48 23.13 45 24.32 -2.6 NextEra 73 NEEpJ 1.25 5.1 ... 25.62 22.88 20 24.38 -2.3 NextEra76 NEEpK ... ... ... 25.99 23.19 77 24.67 -3.5 NxtEra pfQ NEEpQ 3.19 4.7 ... 71.39 58.44 1 68.40 -1.7 NextEraEn NEE 4.44f 2.9 23 159.64 127.09 2889 153.23 -1.9 NxtEra pfR NEEpR ... ... ... 58.03 50.22 113 55.63 -1.0 NiSource s NI .78 3.4 29 27.76 22.44 5249 23.17 -9.7 NiaM pfB NMKpB 3.60 3.8 ... 104.75 94.12 0 95.83 -.3 NiaM pfC NMKpC 3.90 4.1 ... 107.80 95.60 95.60 -3.5tNielsen plc NLSN 1.36 4.2 18 44.69 31.99 3139 32.30 -11.3 NikeB s NKE .80 1.2 29 70.25 50.35 7318 66.32 +6.0 NoahHldgs NOAH ... ... 25 55.50 24.63 255 44.77 -3.3 NobilisH n HLTH ... ... ... 2.15 1.10 49 1.45 +7.4 NobleCorp NE .08 2.0 ...dd 6.75 3.14 4029 3.93 -13.1 NobleEngy NBL .40 1.3 30 36.97 22.99 5815 30.05 +3.1 NobleMid n NBLX 1.76 ... 12 57.98 41.90 95 49.31 -1.4 NokiaCp NOK .17e 3.0 ... 6.65 4.51 16241 5.76 +23.6 NomadF n NOMD ... ... ... 17.32 10.40 938 16.08 -4.9 Nomura NMR ... ... ... 6.83 5.28 318 5.97 +2.6 Norbord n OSB 1.29 3.9 ... 41.88 27.00 159 32.89 -2.7 NordicAOff NAO .18 15.3 ... 1.60 .80 72 1.18 -1.6 NordicAm NAT .41e 19.9 ...dd 8.68 1.82 1238 2.06 -16.3 Nordstrm JWN 1.48a 2.9 17 54.00 37.79 3391 50.48 +6.5 NorkSo NSC 2.88f 2.1 21 157.15 109.27 2145 138.67 -4.3 NortelInv NTL .64e 1.3 ... 51.97 24.10 50.99 NoAmEn g NOA .08 ... ... 5.40 3.70 32 4.90 -1.0 NEurO NRT .66e 8.1 9 9.32 5.94 16 8.17 +17.4 NoWestCp NWE 2.20f 4.3 15 64.47 50.01 370 51.05 -14.5 NDynMn g NAK ... ... ... 2.42 .81 1538 1.04 -41.2 NthnO&G NOG ... ... 28 3.05 .63 1679 2.20 +7.3 NorthropG NOC 4.40f 1.3 36 359.43 233.20 1455 339.54 +10.6 NStREur n NRE .60 5.9 ... 14.70 10.09 378 10.20 -24.1 NwstNG NWN 1.88 3.6 ...dd 69.50 52.05 196 52.90 -11.3 NorwCruis NCLH ... ... 18 61.48 46.96 2997 56.77 +6.6 NovaBay rs NBY ... ... ...dd 5.00 2.25 4 3.34 -13.3 NovaGld g NG ... ... ...dd 5.64 3.35 1000 4.01 +2.0 Novartis NVS 2.75e 3.3 17 94.19 72.67 952 82.40 -1.9 NovoNord NVO .96e 1.9 ... 58.37 32.89 1723 50.24 -6.4 NOW Inc DNOW ... ... ...dd 19.18 9.12 1324 9.50 -13.9 NuSkin NUS 1.47f 2.1 33 74.45 48.72 469 70.61 +3.5 Nucor NUE 1.52f 2.3 27 70.48 51.67 5068 67.53 +6.2 Nush EnhYl NUAG ... ... ... 24.87 23.76 12 23.84 -2.4 Nush 1-5yr NUSA ... ... ... 25.18 24.49 0 24.54 -.9 NushLCGr NULG ... ... ... 33.78 26.89 3 32.24 +3.3 NushLCVal NULV ... ... ... 30.70 25.42 4 28.32 -.9 NushMCGr NUMG ... ... ... 31.52 25.84 0 29.49 +.4 NushMCVal NUMV ... ... ... 29.85 24.80 0 27.95 -.9 NushSmCap NUSC ... ... ... 29.93 25.00 18 27.93 -1.8 NushShTrm NURE ... ... ... 27.05 23.57 0 24.34 -7.6 NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.60 24.27 25 24.31 -2.5 NushEs ef NUEM ... ... ... 30.00 tNustarEn NS 4.38 20.3 21 53.96 21.72 983 21.55 -28.0 NustEn pfA NSpA 2.13 8.8 ... 27.24 23.83 25 24.22 -2.5 Nustar pfB NSpB 1.91 8.5 ... 25.75 21.84 25 22.47 -.8tNustar pfC NSpC ... ... ... 26.43 24.40 30 24.30 -6.4tNustarGP NSH 2.18 19.3 ... 29.85 11.60 1222 11.30 -28.0 Nustar 43 NSS 1.91 7.5 ... 26.62 24.62 9 25.40 +1.6 Nutrien n NTR .40p ... ... 54.35 40.41 1693 49.49 -4.6 NuvNYVl2 n NYV ... ... ... 15.50 13.37 7 13.71 -4.4 NuvCr22 n JCO ... ... ... 10.10 9.26 25 9.32 -1.8 Nuv Mun21 NHA ... ... ... 10.96 9.29 16 9.53 +.9 NuvHiInO n NMZ ... ... ... 13.91 12.79 134 12.94 -4.9 Nuv Pf22 n JPT ... ... ... 27.14 23.35 23 24.25 -3.5 Nuv 11-21 n JHB ... ... ... 10.15 9.50 73 9.70 -2.6 NuvCA V2 n NCB ... ... ... 18.40 15.32 4 15.71 -7.6 NvHiInDc19 JHD ... ... ... 10.36 9.72 67 9.78 -2.4 Nuv RE In JRS ... ... ... 11.90 9.50 109 9.90 -12.1 NuvMO Pr NOM ... ... ... 17.58 13.14 1 13.99 +.3 NuvAllCEn JMLP 1.37 17.3 ...q 11.51 7.56 39 7.90 -7.7 NuvAZ NAZ .80 5.8 ...q 15.43 13.40 10 13.83 -2.2 NuvBldAm NBB 1.34 6.4 ...q 22.13 20.03 38 20.92 -4.8 NBldAmOp NBD 1.30 5.9 ...q 23.08 20.49 11 21.93 -4.9 NCaAMTFr NKX .86 6.2 ...q 16.17 13.94 92 13.97 -9.1 NCADvA NAC .91 6.8 ...q 15.58 13.26 330 13.45 -6.0 NCalMunV NCA .47 4.9 ...q 10.70 9.38 28 9.54 -6.4 NuvCASel NXC .63a 4.4 ...q 17.32 14.17 6 14.39 -3.5 NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.9 ...q 12.57 11.52 8 11.58 -2.9 NuvCorEqA JCE 1.21a 8.2 ...q 16.19 13.64 55 14.78 +1.2 NvCredStr JQC .62 7.6 ...q 9.05 7.95 484 8.13 -1.1 NvDvrsDiv JDD 1.04 8.6 ...q 13.25 11.50 42 12.16 -1.1 NuvDivA NAD .85a 6.5 ...q 14.46 13.11 322 13.16 -6.4 NuvEnhM NZF .83a 6.2 ...q 13.38 -1.0 NvDow30DO DIAX 1.06 5.9 ...q 19.49 15.29 112 17.99 -4.5 NuEnMLP JMF 1.35 12.3 ...p 14.18 9.89 215 10.93 -4.0tNEnhMuV NEV .96a 7.1 ...q 15.25 13.44 61 13.44 -5.4 NuvFloat JFR .72 6.5 ...q 12.15 10.66 329 11.03 -1.6 NuvFltOp JRO .76a 6.8 ...q 12.43 10.55 129 11.20 -1.8 NvGADiv2 NKG .64a 5.4 ...q 13.55 11.75 13 11.87 -5.6 NuvGblHIn JGH 1.58 9.7 ... 17.45 15.68 119 16.33 -3.4 NuvHi2020 JHY .68 6.9 ...q 10.50 9.73 29 9.83 -.8 NuvHIDec18 JHA ... ... ...q 10.27 9.67 71 9.88 -.3 NuvEnhMu NVG ... ... ... 15.83 14.04 252 14.38 -6.9 NNYAmtF NRK .70 5.7 ...q 13.44 12.26 113 12.30 -5.1 NuvAmtFr NEA .75a 5.8 ...q 14.18 12.80 381 13.00 -5.5 NuvIntMu NID .68 5.4 ...q 13.77 12.10 88 12.56 -3.3 NvIntQMu NIQ .57 4.5 ...q 13.49 12.20 6 12.57 -2.3 NMDPI NMY .67a 5.5 ...q 13.27 12.03 68 12.11 -3.7 NvMAP NMT .71a 5.4 ...q 15.00 12.81 11 13.07 -8.4 NMIQI NUM .74 5.8 ...q 14.05 12.70 15 12.81 -3.4 NuvMNMu NMS .80 5.8 ...q 17.04 13.83 8 13.91 -5.4 NuvMtgOp JLS 1.52 6.3 ...q 26.33 23.52 26 23.92 -3.1 NuMtgOp2 JMT 1.53 6.7 ...q 25.40 22.21 4 22.82 -3.9 NuvMultM JMM .48 6.4 ...q 7.77 7.16 10 7.47 -2.0tNvMuI NMI .50a 4.6 ...q 13.30 10.88 26 10.89 -5.9 NuvMuVal NUV .39a 4.1 ...q 10.46 9.43 294 9.47 -6.5 Nv AMT-Fr NUW .78a 4.9 ...q 18.59 15.85 29 16.07 -6.9 NuvNJDiv NXJ .82a 6.2 ...q 14.04 12.95 67 13.14 -4.1 NuvNJMV NJV .59a 4.1 ...q 15.45 14.55 14.29 -.7 NNYDvA NAN .80a 6.2 ...q 14.57 12.91 73 13.00 -6.0 NNYMV NNY .39a 4.2 ...q 10.65 9.22 31 9.31 -2.0 NuvNYSel NXN .55 4.3 ...q 14.37 12.73 13 12.86 -5.6tNNCPI NNC .59a 4.7 ...q 13.67 12.40 16 12.42 -3.7 NOHQI NUO .80 5.7 ...q 15.46 13.91 32 14.14 -3.4tNvPA NQP .81a 6.5 ...q 13.78 12.51 59 12.51 -4.9 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 87 23.76 -4.0 NvPfdInco JPC .80 8.2 ...q 10.75 9.57 246 9.77 -5.5 NuvQPf2 JPS .70 7.4 ...q 10.47 9.23 553 9.45 -7.4 NuvREAst JRI 1.49a 9.0 ...q 19.00 15.75 170 16.63 -6.6 NuvEqtP BXMX 1.00 7.3 ...q 14.54 13.01 228 13.57 -4.8 NEqPrmG SPXX 1.04 5.8 ...q 18.85 14.28 51 17.90 +3.4 NvSMM NIM .31a 3.2 ...q 10.55 9.59 20 9.67 -2.9 NSTFI NXP .55a 3.9 ...q 15.16 13.73 25 13.95 -4.6 NSTFI2 NXQ .53a 3.9 ...q 14.33 13.10 27 13.67 -1.9 NSTFI3 NXR .55a 3.8 ...q 15.69 13.73 19 14.30 -5.9 NuvSnIn NSL .42 6.5 ...q 7.16 6.28 103 6.49 -.3 NuShDCrd JSD 1.16a 6.8 ...q 18.55 16.45 34 17.17 +3.2 Nv TA Div JTD 1.23 7.2 ...q 18.44 14.41 35 17.09 -2.8 NvTxATR JTA 1.04 7.7 ...q 14.69 11.80 12 13.54 -2.9 NTXQI NTX .65 4.9 ...q 14.94 12.42 14 13.47 -6.1 NVAPI NPV .65a 5.4 ...q 13.46 12.15 78 12.19 -4.9 NuverEnv n NES ... ... ... 26.25 9.25 5 21.39 +17.7O -OCI Ptrs OCIP .49e 5.4 ...dd 10.35 6.76 4 9.10 +13.0 OFG Bncp OFG .24 2.2 9 12.95 7.80 205 10.95 +16.5 OFG pfA OFGpA 1.78 7.5 ... 25.70 21.39 23.65 -1.9 OFG pfB OFGpB 1.75 7.8 ... 24.78 20.77 2 22.52 +2.1 OFG pfD OFGpD 1.78 7.7 ... 25.24 21.29 4 23.19 +3.3 OGE Engy OGE 1.33 4.2 17 37.32 29.59 1266 31.54 -4.2 OM AsstM OMAM .32 2.1 16 18.62 13.20 740 14.94 -10.8tONEGas OGS 1.84f 2.9 21 79.51 63.51 194 63.42 -13.4 OaktreeC OAK 3.34e 8.0 12 48.50 40.90 557 41.70 -1.0 OasisMid n OMP ... ... ... 19.65 15.57 70 16.50 -5.4 OasisPet OAS ... ... ...dd 15.27 6.69 12211 8.06 -4.2 Obsidian g OBE ... ... ... 1.76 .82 2114 .91 -26.9 OcciPet OXY 3.08 4.7 ...cc 78.09 57.20 5448 65.63 -10.9 Oceaneerg OII .60 3.3 ...cc 28.21 17.11 1264 18.00 -14.9 Och-Ziff OZM .87e 33.1 29 3.95 2.15 585 2.63 +5.2 OcwenFn OCN ... ... ...dd 5.69 2.12 1714 3.56 +13.7 Oi SA C OIBR/C ... ... ... 9.71 4.76 46 6.01 +6.7 OilStates OIS ... ... ...dd 35.35 20.23 1438 24.85 -12.2 Oil-Dri ODC .84 2.3 18 50.82 33.61 11 35.96 -13.3 OldRepub ORI .78f 3.9 17 22.34 17.92 2834 19.91 -6.9 Olin OLN .80 2.5 10 38.84 27.79 2239 31.68 -11.0 Om Asst 31 OMAA 1.28 5.4 ... 25.30 22.09 2 23.53 -5.6 OmegaHlt OHI 2.64f 10.2 9 35.14 24.90 1904 25.92 -5.9 Omnicom OMC 2.40 3.2 16 86.71 65.32 4389 74.85 +2.8 Omnova OMN ... ... 34 11.60 8.10 358 10.20 +2.0 OnAssign ASGN ... ... 29 79.71 44.66 453 76.98 +19.8 OnDeckCap ONDK ... ... ...dd 6.36 3.29 428 5.07 -11.7tOncoCyte n OCX ... ... ... 7.85 3.24 13 3.00 -35.5 OneLibrty OLP 1.80f 8.0 12 27.70 21.02 65 22.45 -13.4 OneMain OMF ... ... 15 36.32 22.04 1370 30.31 +16.6 ONEOK OKE 3.08f 5.5 41 61.36 47.14 3107 56.51 +5.7 Ooma n OOMA ... ... ...dd 12.75 7.30 62 10.55 -11.7 OppLgCap RWL .72e 1.4 ...q 55.31 44.65 96 50.64 -1.5 Opp RUT n OMFS ... ... ... 26.75 24.71 25.49 -2.4 OppMidCap RWK .59e .7 ...q 64.10 53.65 20 58.80 -3.2 OppSmCap RWJ .59e .9 ...q 73.30 60.34 21 67.10 -4.0 OppUltDiv RDIV 1.15e 3.3 ...q 37.95 32.12 65 35.23 -3.7 OpR1000V n OVLU ... ... ... 27.53 25.07 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 26.17 +.3 OpIntRev n REFA ... ... ... 30.89 25.65 1 27.47 -1.4 OpGlbRv n RGLB ... ... ... 30.09 25.62 1 27.63 -.9 Opp Rev n ESGL ... ... ... 33.09 27.62 0 30.42 -2.1 OppGlRv n ESGF ... ... ... 33.63 27.83 1 31.14 -.8 OppenFin RWW .58e .8 ...q 74.63 57.06 4 68.86 -.2 OpEMRev n REEM ... ... ... 30.65 25.82 29.01 +4.4 OppenHldg OPY .44 1.7 ...dd 29.05 15.10 81 26.50 -1.1 Oracle ORCL .76 1.5 21 53.14 42.25 16360 49.71 +5.1 Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.4 ... 18.57 14.94 225 16.95 -2.6 OrbitATK OA 1.28 1.0 23 134.59 93.03 378 131.96 +.3 OrchidIsl ORC 1.32m 18.2 38 11.13 6.77 1318 7.27 -21.7 OrchidsPP TIS 1.40 13.1 25 28.96 8.31 74 10.65 -16.8 OrientPap ONP ... ... 4 2.45 .75 19 1.30 +.8 OrionECarb OEC .72 ... ... 30.25 17.15 1544 27.35 +6.8 OrionGpHl ORN ... ... ...dd 9.47 5.17 56 6.23 -20.4 Orix IX ... ... ... 100.03 73.70 58 86.57 +2.1 OrmatTc ORA .32 .6 26 70.68 55.06 743 57.65 -9.9 OshRusS n OUSM ... ... ... 27.78 24.76 21 25.58 -5.4 OshIntQ n ONTL ... ... ... 29.06 25.13 3 26.33 -4.7 OshkoshCp OSK .96 1.2 18 100.26 61.74 1159 78.34 -13.8 OsiskoGl n OR .20 ... ... 14.39 9.51 817 9.91 -14.3tOutfrontM OUT 1.44 7.1 12 26.99 20.39 2686 20.35 -12.3 OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.58 1.67 400 1.89 -31.0 OwensMin OMI 1.04f 6.5 10 36.55 14.26 1467 16.11 -14.7 OwensCorn OC .84 1.1 24 96.52 59.19 2812 78.85 -14.2 OwensIll OI ... ... 21 25.90 19.12 1086 21.34 -3.7 OwensRM ORM .40 2.8 10 18.72 13.71 30 14.17 -11.5 OxfordInds OXM 1.08 1.3 24 84.32 49.50 97 80.41 +6.9P-QPBF Engy PBF 1.20 4.0 9 37.01 18.48 1659 29.90 -15.7 PBF Logist PBFX 1.88f 9.5 9 22.30 18.55 47 19.70 -6.0 PCM Fund PCM .96 8.5 ...q 12.13 10.01 56 11.33 -2.1 PG&E Cp PCG 2.12f 5.1 7 71.57 37.30 6632 41.26 -8.0 PGT Inc PGTI ... ... 24 18.65 10.00 1182 18.40 +9.2 PHH Corp PHH ... ... ...dd 15.00 8.01 4275 10.64 +3.3 PIMCO1-3Tr TUZ .34a .7 ...q 50.81 49.98 8 50.08 -.4 Pimc1-5Tip STPZ .53e 1.0 ...q 52.85 51.50 27 51.86 -.2 Pim15TIPS LTPZ .42e .6 ...q 69.37 63.69 21 66.18 -4.4 PimBrdTIPS TIPZ .80e 1.4 ...q 61.03 55.96 5 57.28 -1.6 PimLwDur LDUR 2.82e 2.0 ...q 101.52 99.84 8 99.88 -.5 PimcoTR BOND 6.13e 5.9 ...q 107.65 103.42 68 103.92 -2.0 Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 837 99.76 -.7 PimIGBd CORP 3.12a 3.1 ...q 106.25 101.38 58 102.12 -3.4tPimShMat MINT .82e .8 ...q 101.87 101.48 1068 101.51 PimIntMu MUNI 1.26 2.4 ...q 54.58 52.27 13 52.79 -1.6 PimSTMun SMMU .47e .9 ...q 50.80 49.70 0 49.86 Pim25yrZro ZROZ 3.07e 2.8 ...q 124.10 105.32 14 110.98 -8.6 PJT Part n PJT .20 .4 ...dd 50.35 32.61 142 48.15 +5.6 PLDT Inc PHI 1.60e 5.5 ... 38.54 27.82 65 29.25 -2.8 PNC pfP PNCpP 1.65 6.0 ... 30.06 26.97 50 27.71 -2.1 PNC pfQ PNCpQ 1.34 5.4 ... 25.79 24.15 10 24.97 -1.5 PNC PNC 3.00 1.9 15 163.59 115.25 2572 155.99 +8.1 PNC wt PNC/WS ... ... ... 89.25 47.86 88.25 +13.5 PNM Res PNM 1.06 3.0 17 46.00 33.75 481 35.40 -12.5 POSCO PKX ... ... ... 93.12 56.48 238 82.60 +5.7 PPDAI n PPDF ... ... ... 13.68 6.53 217 7.00 -1.5 PPG s PPG 1.80 1.6 19 122.07 100.34 1568 111.11 -4.9 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/Friday, March 2, 2018 2 0 1 8 0 3 0 2 m m 0 6 p d f 1 0 2 M a r 1 8 0 1 : 1 6 : 3 8

PAGE 59

PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 26.75 24.83 33 25.25 -1.3tPPL Corp PPL 1.64f 5.8 12 40.20 28.64 8208 28.24 -8.8tPQ GrpH n PQG ... ... ... 17.65 13.40 173 13.24 -19.5 PS BusPk PSB 3.40 3.1 28 137.60 107.91 83 111.22 -11.1 PSBPk pfU PSBpU 1.44 5.8 ... 25.99 24.31 8 24.82 -1.7 PSBPk pfV PSBpV 1.42 5.8 ... 26.65 24.06 8 24.55 -3.0 PS BusP pfY PSBpY ... ... ... 24.78 22.42 14 23.35 -5.1 PS BusP pfX PSBpX 1.31 5.5 ... 25.50 22.74 17 23.62 -6.5 PS BsPk pfW PSBpW ... ... ... 25.77 22.05 19 23.97 -5.1 PVH Corp PVH .15 .1 19 157.96 88.89 1171 142.65 +4.0 PcrTrnd750 PTLC ... ... ...q 30.73 24.80 408 28.72 +.3 PcrTrnd450 PTMC ... ... ...q 32.86 26.99 91 30.50 -2.0 PcrTrnd100 PTNQ ... ... ...q 33.13 25.04 31 31.88 +5.4 PacrCash n GCOW ... ... ... 34.59 29.33 49 30.90 -1.8 PacrTrendp PTEU ... ... ... 33.39 24.80 58 30.32 -1.2 Pacr Wlth n PWS ... ... ... 27.67 23.99 6 25.79 +2.2 Pac Cash n CALF ... ... ... 27.16 22.60 2 25.62 -1.8 PacDvCsh n ICOW ... ... ... 31.03 25.13 24 28.50 -2.9 PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 6.3 6 2.75 1.36 319 2.35 +21.1 PacDrill rs PACD ... ... ...dd 2.53 .37 .38 PacGE pfA PCGpA 1.50 5.6 ... 33.50 21.19 11 26.65 -5.5 PacGE pfB PCGpB 1.37 5.7 ... 33.00 23.01 15 24.15 -6.5 PacGE pfC PCGpC 1.25 5.3 ... 29.01 21.40 4 23.37 -4.9 PacGE pfD PCGpD 1.25 5.6 ... 26.95 21.01 20 22.18 -8.2 PacGE pfE PCGpE 1.25 5.8 ... 29.48 20.75 4 21.50 -12.8 PacGE pfG PCGpG 1.20 5.9 ... 32.05 19.49 5 20.25 -17.6 PacGE pfH PCGpH 1.12 5.6 ... 29.54 18.99 1 19.95 -13.5 PacGE pfI PCGpI 1.09 5.7 ... 26.84 19.21 0 19.26 -14.6 Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 2.52 2.1 21 131.13 88.47 781 118.59 -1.6 Pagsegur n PAGS ... ... ... 33.02 30.69 2114 32.12 +1.3 PalatinTch PTN ... ... ...dd 1.05 .29 574 .93 +8.3 PaloAltNet PANW ... ... ...dd 179.15 107.31 2135 173.44 +19.7 PampaEng PAM ... ... ... 72.98 45.92 208 61.76 -8.2 Pandora P ... ... ...dd 12.69 4.09 11282 4.25 -11.8 PanhO&G PHX .16 .9 91 25.30 17.55 52 18.25 -11.2 ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 31 21.94 15.17 17.87 -7.3 ParTech PAR ... ... 27 11.94 6.25 38 10.92 +16.8 ParaGold n PZG ... ... 3 1.83 1.16 23 1.25 -3.8 ParamtGp PGRE .38 2.7 ... 17.25 13.70 1340 14.08 -11.2 Paretem rs TEUM ... ... ...dd 3.39 .50 1348 2.25 +8.7 ParkEl PKE .40 2.4 39 20.46 13.88 125 16.90 -.9 ParkHot n PK 2.20f 8.5 ... 29.93 24.65 1501 25.93 -9.8 ParkNatl PRK 3.76 3.7 19 116.75 92.42 17 101.56 -2.3 ParkDrl PKD ... ... ...dd 1.95 .85 1043 .89 -11.1 ParkerHan PH 2.64 1.5 22 212.80 151.17 1823 177.30 -11.2 ParsleyEn PE ... ... 42 33.07 21.12 4384 25.33 -14.0 PartRe pfF PREpF 1.47 5.9 ... 26.24 24.50 5 25.04 -2.2 PartRe pfG PREpG 1.63 6.2 ... 27.59 25.67 5 26.27 -2.1 PartRe pfH PREpH 1.81 6.6 ... 30.82 26.81 22 27.30 -4.8 PartRe pfI PREpI 1.47 5.7 ... 27.08 24.28 8 25.57 -2.7 PartyCity n PRTY ... ... 15 17.05 9.50 493 14.40 +3.2 PaycomSft PAYC ... ... 93 101.43 53.70 655 98.76 +22.9 PeabodyE n BTU .12p ... ... 41.98 22.58 921 40.91 +3.9 PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 8.1 ... 10.11 7.62 314 9.87 +.5 Pebblebrk PEB 1.52 4.5 19 39.74 26.98 715 33.84 -9.0 Pebble pfC PEBpC 1.63 6.6 ... 26.65 24.11 1 24.65 -2.5 Pebbleb pfD PEBpD 2.09 8.4 ... 26.99 24.15 3 24.79 -3.8 Pedevco rs PED ... ... ... 1.69 .26 26 .29 -9.4 Pembina g PBA 1.50 ... 24 36.99 30.17 646 32.00 -11.6 PengthE g PGH .04 ... ...dd 1.25 .54 1202 .69 -12.8 Penney JCP ... ... 20 6.39 2.35 39210 3.92 +24.1 PennaRE PEI .84 7.8 14 15.91 9.30 1085 10.71 -9.9tPenRE pfB PEIpB 1.84 8.3 ... 25.83 22.32 5 22.30 -11.4tPenRE pfC PEIpC 1.80 8.2 ... 27.78 21.93 28 21.94 -15.3tPenRE pfD PEIpD 1.72 8.1 ... 25.83 21.15 11 21.24 -15.4 PennyMFn PFSI ... ... 8 25.20 15.65 224 23.45 +4.9 PennyMac PMT 1.88 11.3 17 18.46 14.87 716 16.66 +3.7 Penny pfA PMTpA 2.03 8.1 ... 25.84 23.11 13 25.02 -.8 PennyM pfB PMTpB ... ... ... 25.45 23.68 39 24.80 -1.5 Penske PAG 1.36f 3.0 11 54.83 38.33 527 45.03 -5.9 Pentair PNR 1.38 2.1 21 74.84 58.59 917 66.96 -5.2 Penumbra n PEN ... ... ...dd 116.35 74.30 263 108.45 +15.2 PerfFood n PFGC ... ... 21 35.25 22.30 668 31.00 -6.3 PerkElm PKI .28 .4 25 84.49 53.97 645 74.27 +1.6 Prmian PBT .63e 7.0 25 10.30 7.80 68 9.09 +2.5 Perrigo PRGO .76f 1.0 ...dd 95.93 63.68 2178 79.57 -8.7 PetChina PTR .70e 1.0 ... 82.33 60.69 104 68.93 -1.4 PetroArg PZE .07e ... ... 14.80 9.17 224 11.97 -11.9 PetrbrsA PBR/A ... ... ... 13.50 6.96 7982 12.95 +31.7 Petrobras PBR ... ... ... 14.58 7.61 16971 13.98 +35.9tPtroqstE rs PQ ... ... ...dd 4.13 1.39 87 1.38 -27.0 Pfenex PFNX ... ... ...dd 7.43 2.07 111 3.83 +44.0 Pzer PFE 1.28 3.6 14 39.43 31.67 28361 35.63 -1.6 Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 22.5 ... 8.07 5.03 116 5.59 -4.4 PhilaEn n PESC ... ... ... PhilipMor PM 4.28 4.1 22 123.55 96.66 6656 104.68 -.9 PhilipsNV PHG .88e 2.3 ... 42.35 30.25 4698 37.95 +.4 Phillips66 PSX 2.80 3.1 21 107.47 75.14 3240 90.87 -10.2 Phill66LP PSXP 2.71f 5.5 20 56.48 44.40 227 49.63 -5.2 PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... 72 8.14 2.43 393 5.01 -22.8tPhysRltTr DOC .92f 6.3 18 21.85 14.34 1952 14.60 -17.8 PiedmOfc PDM .84 4.7 8 22.74 17.45 1373 17.95 -8.5 Pier 1 PIR .28 9.1 9 7.63 2.87 1420 3.07 -25.8 PimUS Eq n MFUS ... ... ... 29.49 25.01 2 27.48 -.5 Pim IntEq n MFDX ... ... ... 28.41 25.32 2 26.21 -2.0 PimEmMkt MFEM ... ... ... 28.32 24.30 10 26.54 +1.4 PimcoCA PCQ .92 6.2 ...q 17.89 14.43 140 14.82 -14.2 PimcoCA2 PCK .65 7.8 ...q 10.42 8.05 89 8.24 -18.9 PimcCA3 PZC .72 7.3 ...q 12.97 9.72 54 9.83 -5.8 PimcoCp&I PCN 1.35 8.0 ...q 17.95 15.01 105 16.88 -1.9 PimCpOp PTY 1.56a 9.5 ...q 17.22 14.88 315 16.41 -.3 PimDyCrd PCI 1.97 8.8 ...q 23.45 20.37 634 22.31 -.6 PimDyInco PDI 2.65a 8.7 ...q 31.20 27.63 166 30.34 +1.0 PimcIncStr PFL 1.08 9.4 ...q 12.44 10.67 78 11.44 -2.1 PimIncStr2 PFN .96 9.3 ...q 10.89 9.61 147 10.32 -1.1 PimStPls PGP 2.20 16.0 ...q 19.85 12.37 35 13.76 -10.5 PimcoHiI PHK 1.24 16.6 ...q 8.96 7.19 548 7.46 PimIncOpp PKO 2.28a 9.0 ...q 27.27 23.91 51 25.30 -2.4 PimcoMuni PMF .98 7.8 ...q 14.23 12.41 60 12.46 -4.2 PimcoMu2 PML .78 6.3 ...q 13.56 11.80 174 12.39 -6.0 PimcMu3 PMX .75 6.9 ...q 12.28 10.76 45 10.91 -5.8 PimcoNY PNF .68 5.8 ...q 13.63 11.51 9 11.63 -9.0 PimcoNY2 PNI .80 7.3 ...q 12.51 10.64 18 10.83 -9.8 PimcNY3 PYN .63 7.0 ...q 10.27 8.75 4 8.96 -9.7 PimcoStrIn RCS .96 10.7 ...q 10.65 8.62 96 8.96 -2.4 PinnaclFds PF 1.30 2.4 24 66.67 52.81 6885 54.79 -7.9 PinWst PNW 2.78f 3.6 18 92.42 73.81 1017 77.52 -9.0 PionDvrsHi HNW 1.38 9.1 ...q 16.88 15.07 33 15.19 -3.6 PionEnSvc PES ... ... ...dd 5.35 1.60 425 2.80 -8.2 PionFltRt PHD .72 6.3 ...q 12.45 11.27 89 11.48 +.1 PionHiIn PHT 1.14 11.9 ...q 10.12 9.34 131 9.56 -1.5 PioMuAdv MAV .84 7.9 ...q 11.88 10.57 42 10.70 -5.9 PioMunHi MHI .84 7.4 ...q 12.35 11.21 94 11.31 -4.6 PioNtrl PXD .32f .2 ...cc 196.00 125.46 1940 169.16 -2.1 PiperJaf PJC 1.50f 1.8 14 99.80 52.75 126 85.00 -1.4 PitnyBw PBI .75 6.0 8 16.25 9.50 1334 12.48 +11.6 PitnyBw 43 PBIpB 1.67 6.7 ... 26.96 21.46 35 24.91 +2.1 PlainsAAP PAA 2.20 10.3 28 32.95 18.38 2943 21.34 +3.4 PlainsGP rs PAGP 1.70 ... 22 33.29 18.98 947 21.07 -4.0 PlanetFit n PLNT ... ... 89 38.32 18.32 1107 37.35 +7.9 Plantron PLT .60 1.1 17 60.49 41.28 264 53.74 +6.7 PlatfmSpc PAH ... ... 14 14.82 9.11 3040 10.43 +5.1 PlatGpM rs PLG ... ... 1 1.74 .28 1288 .33 +6.9sPlayAGS n AGS ... ... ... 20.80 16.66 121 21.40 +15.7 PlyGem PGEM ... ... 17 22.20 14.55 847 21.50 +16.2 PlymInd n PLYM 1.50 9.0 ... 19.00 16.21 4 16.74 -9.4 PlymInd pfA PLYMpA 1.88 7.5 ... 26.07 24.14 25.00 -.6 PolarStarR PSRT ... ... ... Polaris PII 2.40f 2.1 32 137.66 77.91 734 112.29 -9.4 PolyMet g PLM ... ... ...dd 1.36 .57 502 1.22 +41.9 PolyOne POL .70f 1.7 19 47.48 32.43 263 41.18 -5.3 PortGE POR 1.36 3.4 19 50.11 39.40 589 39.92 -12.4 PostHldg POST ... ... ...cc 89.04 71.06 741 76.20 -3.8 PowrREIT PW ... ... ...dd 8.69 6.00 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 73.89 -10.0 PS SPXDn PHDG .41e 1.2 ... 34.48 24.83 9 29.67 +8.7 PS GrMult PSMG ... ... ... 14.48 12.63 1 13.65 -1.2 PS BalMul PSMB ... ... ... 13.94 12.78 0 13.31 -1.2 PS ModCon PSMM ... ... ... 14.45 12.69 13.18 +.5 PS Consrv PSMC ... ... ... 12.98 12.65 2 12.74 -.9 PSCrudeDS DTO ... ... ...q 173.13 72.70 4 83.00 -6.5 PwSBMetS BOS ... ... ...q 20.80 15.59 15.59 -21.3 PSBMetDL BDD ... ... ...q 11.60 6.16 10.29 -2.3 PSBMetDS BOM ... ... ...q 19.70 4.24 6.50 -12.4 PSCrudeLg OLO ... ... ...q 5.72 3.71 5.38 +5.6 PSCrudeSh SZO ... ... ...q 100.57 71.71 71.71 -6.4 PwshDB DBC ... ... ...q 17.29 13.69 5443 16.63 +.1 PwShCurH DBV ... ... ...q 25.54 21.17 1 23.30 -1.7 PS Engy DBE ... ... ...q 15.50 10.78 100 14.36 -1.2 PS PrcMet DBP ... ... ...q 40.26 35.71 24 38.50 PS Silver DBS ... ... ...q 28.85 23.50 3 25.33 -2.7 PS Agri DBA ... ... ...q 20.44 18.18 3123 19.46 +3.7 PS Oil DBO ... ... ...q 11.21 7.40 379 10.49 +3.3 PS Gold DGL ... ... ...q 43.28 38.43 15 41.67 +.7 PS BasMet DBB ... ... ...q 19.78 15.29 175 19.01 -2.1 PS USDBull UUP ... ... ...q 26.39 23.09 1406 23.61 -1.7 PS USDBear UDN ... ... ...q 23.27 20.48 36 22.83 +2.0 PShPuLgGr PXLG .42e .8 ...q 50.07 36.63 10 47.80 +5.2 PShPuLVal PXLV .76e 2.0 ...q 40.74 34.50 6 38.04 -1.8 PSAerDef PPA .50e .9 ...q 58.97 42.71 196 56.59 +5.0 PwShBio PBE .57e 1.1 ...q 53.82 40.77 13 50.35 +6.8 PS BldCns PKB .07e .2 ...q 36.44 28.01 77 30.51 -12.0 PwSClnEn PBW .07e .3 ...q 26.35 3.80 16 24.10 -5.0 PS EnEx PXE .50e 2.5 ...q 24.52 17.35 5 19.84 -13.3 PwSFoodBv PBJ .41e 1.3 ...q 34.97 30.89 12 32.14 -5.1 PwSLgCG PWB .21e .5 ...q 45.22 33.89 57 42.90 +3.4 PwSLgCV PWV .69e 1.9 ...q 40.51 34.46 121 37.23 -4.1 PwShLeis PEJ .15e .3 ...q 46.77 39.50 4 44.16 -.1 PowShMkt PWC .97e 1.0 ...q 103.21 80.92 12 95.76 +.5 PwShMda PBS .27e .9 ...q 31.30 26.19 21 30.14 +7.2 PwSMidGr PXMG .19e .4 ...q 46.41 33.31 8 44.52 +4.9 PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 3 29.98 -4.2 PwShNetw PXQ ... ... ...q 50.29 42.34 5 48.70 +5.2 PS OilSv PXJ .28e 3.2 ...q 12.14 7.99 24 8.64 -9.4 PwSPharm PJP 3.84e 4.3 ...q 71.42 57.88 55 62.82 -2.1 PS Retail PMR .34e .9 ...q 40.82 32.00 2 36.16 -2.8 PwSSmGr PXSG .08e .2 ...q 33.89 26.50 3 32.26 +.4 PwSSmVal PXSV .60e 2.1 ...q 32.10 27.39 5 28.64 -7.0 PwSSemi PSI .04e .1 ...q 55.73 39.23 71 52.69 +4.4 PwShSoft PSJ .10e .1 ...q 71.09 49.97 17 69.06 +8.8 PSS&PQlty SPHQ .38e 1.3 ...q 32.41 27.04 351 30.28 -.6 PwSZMicro PZI .15e .8 ...q 19.90 17.23 2 18.35 -5.1 PSWHPrgE PUW .17e .7 ...q 28.11 24.08 1 25.22 -6.7 PSPrivEq PSP .66e 5.3 ...q 13.52 11.57 170 12.48 +.2 PSFinPf PGF 1.11 6.0 ...q 19.17 18.01 284 18.56 -1.6 PSCleantch PZD .44e 1.0 ...q 45.28 34.40 10 42.45 +.4 PSR2KEqW EQWS .41e 1.0 ...q 45.14 37.74 1 41.39 -4.7 PSRslMdC EQWM .49e 1.0 ...q 50.09 42.61 0 47.02 -1.5 PSRussl200 EQWL .80e 1.5 ...q 56.31 45.50 4 52.09 -1.7 PS US1K PRF 1.91e 1.7 ...q 120.82 100.44 407 111.37 -1.9 PS EmgInf PXR .50e 1.3 ...q 41.00 33.50 4 37.78 +1.9 PS US Ag n PBND ... ... ... 25.01 24.33 2 24.37 -2.6 PS Dv exNA PBDM ... ... ... 27.90 25.25 1 25.79 -.9 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 0 27.09 -1.6 PS Rs1000 n USEQ ... ... ... 29.01 24.69 24 27.37 -.8 PS SP SC n XSHQ ... ... ... 28.90 24.10 26.89 -.4 PS SP Val n SPVM ... ... ... 30.41 24.80 0 28.60 -1.0 PS SP IntD IDHD ... ... ... 30.80 26.42 3 28.12 -2.8 PS SC High XSHD ... ... ... 26.03 23.25 1 23.55 -6.4 PS TrCol n CLTL ... ... ... 106.03 105.27 1 105.54 +.2 PS LowVRot DWLV ... ... ... 33.00 26.37 1 31.16 +.1 PSBldABd BAB 1.31 4.4 ...q 30.98 28.92 95 29.70 -3.2 PS LowVol XRLV .46 1.4 ...q 36.20 29.15 21 33.70 -.8 PSR1KEqW EQAL .39e 1.3 ...q 32.78 27.54 28 30.31 -2.8 PS VarPfd VRP 1.20 4.8 ...q 26.49 24.94 267 25.24 -1.6 PS SCLowV XSLV .73e 1.7 ...q 48.33 41.54 125 43.67 -5.6 PS MCLwV XMLV .64e 1.5 ...q 46.85 41.65 163 43.66 -3.8 PS SPX HiD SPHD 1.30 3.3 ... 43.25 38.66 665 39.29 -7.4 PS EMLwV EELV .60e 2.3 ...q 27.59 22.11 80 25.99 +2.6 PS EMkMom EEMO ... ... ... 22.52 16.27 57 20.62 +.5 PSS&PMom SPMO ... ... ...q 37.51 27.91 12 36.16 +5.1 PS IntLwV IDLV 1.11e 3.4 ...q 35.35 29.82 70 32.87 -2.3 PSS&PVal SPVU ... ... ...q 37.53 27.57 3 34.38 -1.1 PSSPIntDv IDMO .59e 2.1 ...q 30.54 23.66 0 28.20 +.2 PSShTHYB PGHY 1.08 4.5 ...q 24.73 23.19 45 23.76 -.3 PS YuanDS DSUM .77 3.2 ...q 24.70 21.60 19 24.15 +4.4 PS FdIGBd PFIG .67 2.7 ...q 26.70 24.91 45 25.05 -2.0 PS SrLoan BKLN 1.01 4.8 ...q 23.43 22.96 5986 23.13 +.4 PS SP LwV SPLV .85 1.8 ...q 49.36 43.19 3629 46.12 -3.4 PS SP HiB SPHB .49e 1.1 ...q 46.04 35.68 371 42.72 +.5 PS IntlBd PICB .57 2.1 ...q 28.77 24.30 149 27.41 -.7 PS CEFInc PCEF 1.91 8.3 ...q 24.24 22.35 153 23.01 -3.7 PSVrdoTF PVI ... ... ...q 26.18 24.83 0 25.00 +.4 PShCalMu PWZ .80 3.1 ... 26.50 25.08 42 25.71 -2.5 PShNYMu PZT .86 3.6 ... 24.80 23.70 2 23.94 -2.9 PShNatMu PZA .87 3.5 ... 25.90 24.72 296 25.10 -2.8 PSHYCpBd PHB .84 4.5 ...q 19.14 18.34 1665 18.59 -1.9 PwShPfd PGX .86 5.9 ...q 15.20 14.10 1560 14.57 -2.0 PShEMSov PCY 1.50 5.3 ... 30.23 28.04 1499 28.12 -4.8 PShGClnEn PBD .17e 1.3 ...q 13.78 10.88 15 12.91 -1.8 PSEmgMkt PXH .49e 2.1 ...q 25.32 19.13 250 23.59 +5.6 PSDvMxUSs PDN .53e 1.6 ...q 36.59 28.31 23 33.84 -1.7 PSDvxUS PXF 1.11e 2.5 ...q 48.75 38.94 265 44.47 -2.0 PShIntlDev IDHQ .33e 1.4 ...q 25.51 20.05 9 23.44 -3.0 PSAsxJ PAF 1.91e 3.3 ...q 62.67 51.78 0 57.92 -1.7 PSIndia PIN .12e .5 ...q 27.95 21.64 66 25.61 -3.0 PSS&PBW PBP 1.07e 3.5 ...q 23.00 19.67 111 21.04 -1.9 Praxair PX 3.30f 2.2 33 166.95 115.67 1906 147.92 -4.4 PrecDrill PDS .28 ... ...dd 5.09 2.26 3950 3.10 +2.6 PfdAptCm APTS 1.00 7.1 ...dd 22.71 12.42 510 14.10 -30.4 Prestige rs PBH ... ... 3 298.15 32.46 749 33.73 -24.0tPretium g PVG ... ... ... 12.44 6.26 2285 6.68 -41.5 Primerica PRI 1.00f 1.1 12 108.05 70.00 284 93.50 -7.9 PrinEdgAIn YLD .75e ... ...q 42.10 40.17 1 40.29 -2.4 PrinActGl GDVD ... ... ... 29.52 24.97 28.30 +1.1 Prin Cont n PVAL ... ... ... 26.97 25.45 25.79 +1.2 Prn MegC n USMC ... ... ... 28.10 24.79 5 25.77 -1.9tPrinSpec n PREF ... ... ... 101.70 98.62 0 98.29 -2.0 PrincREstI PGZ 1.32m 8.0 ...q 19.52 16.21 15 16.57 -3.6 PrinEq n PEM ... ... ... tProAssur PRA 1.24a 2.6 26 63.45 47.60 202 47.35 -17.1 ProLogis PLD 1.92f 3.2 26 67.53 48.80 2161 60.72 -5.9 ProPetr n PUMP ... ... ... 22.88 10.84 1509 15.95 -20.9 ProShtDow DOG ... ... ...q 18.35 13.89 3195 14.89 -.3 ProShtMC MYY ... ... ...q 12.91 10.71 14 11.44 +2.1 PrUltDow s DDM .79e .6 ...q 152.41 88.90 606 129.85 -1.7 ProUltMC MVV .11e .1 ...q 136.15 95.63 55 116.92 -4.9 PrUltQQQ s QLD ... ... ...q 88.01 51.26 3880 80.81 +10.2 ProUltSP s SSO .40e .4 ...q 125.72 81.92 5284 108.80 -.6 PrUShCnG SZK ... ... ...q 16.47 12.80 3 15.29 +12.4 ProShtHY SJB ... ... ...q 24.59 22.91 75 23.35 +1.0 ProUShBM SMN ... ... ...q 19.44 11.73 9 13.47 +2.0 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 70.19 11 74.02 -11.4 Pro7-10yrT UST .42e .8 ...q 60.83 53.04 31 54.20 -5.6 ProSShOG DDG ... ... ...q 27.58 21.35 1 24.64 +7.2 ProSShFn SEF ... ... ...q 13.95 10.90 55 11.55 -.2 ProLCCre s CSM .67e 1.0 ...q 71.46 57.15 18 67.09 +.5 ProUltTl s LTL ... ... ...q 59.70 36.83 39.75 -8.0 ProHdgRep HDG ... ... ...q 46.26 43.29 15 45.11 -.5 ProUltEM EET ... ... ...q 114.48 58.84 32 95.75 +1.9 ProRaLS RALS .62e 1.7 ...q 39.25 36.60 36.65 -2.6 ProUSL7-10T PST ... ... ...q 23.38 20.50 213 22.81 +5.8 ProShtEafe EFZ ... ... ...q 30.54 23.78 47 25.80 +1.3 ProShtEM EUM ... ... ...q 23.28 16.23 2346 17.48 -2.6 ProUltEafe EFO ... ... ...q 150.78 94.80 0 130.66 -1.5 ProUEurop UPV ... ... ...q 66.95 39.89 1 55.10 -6.0 ProShtBM SBM ... ... ...q 21.23 16.90 1 17.87 +1.1 ProUltSEM EEV ... ... ...q 14.26 6.82 55 7.84 -6.3 ProUltRE s URE ... ... ...q 68.58 50.79 99 53.13 -19.5 ProUltFin s UYG .51e .4 ...q 143.58 92.02 126 125.92 -1.6 ProShtRE REK ... ... ...q 17.94 15.62 11 17.51 +10.7 ProShtChi50 YXI ... ... ...q 24.84 16.42 16 18.57 -3.5 ProUltSem s USD ... ... ...q 148.22 70.60 33 134.91 +10.2 ProUltUt s UPW ... ... ...q 54.09 37.86 5 40.36 -14.2 PrUltTech s ROM ... ... ...q 104.82 58.60 80 97.32 +10.9 ProUltJpn EZJ ... ... ...q 151.38 93.11 3 125.43 -3.8 ProUltO&G DIG .46e 1.4 ...q 46.10 28.35 457 33.15 -16.3 ProUltInd s UXI ... ... ...q 83.64 50.60 3 72.75 -.4 PrUltHCr s RXL .63e .7 ...q 107.49 68.71 14 87.13 -1.3 ProUCnsSv s UCC ... ... ...q 99.90 62.02 2 85.19 +4.6 PrUCnsGd s UGE ... ... ...q 52.04 41.90 3 43.38 -11.5 ProUBasM UYM .15e .2 ...q 82.75 52.33 49 70.09 -5.3 PrUlPR2K s URTY ... ... ...q 95.99 55.36 222 76.63 -6.9 PUltM400 s UMDD .03e ... ...q 134.39 79.82 6 105.93 -9.3 ProUltSC s SAA ... ... ...q 108.67 75.54 1 94.50 -6.1 ProUPD30 s UDOW ... ... ...q 116.82 52.15 2612 90.62 -3.9 ProUlR2K s UWM ... ... ...q 78.13 53.58 306 67.58 -4.3 ProSht20Tr TBF ... ... ...q 24.35 21.58 1861 23.19 +6.0 PUltSP500 s UPRO .21e .2 ...q 172.45 91.15 3519 137.43 -1.9 ProUChin50 XPP ... ... ...q 113.86 53.57 18 85.05 +1.4 PrUSSilv s ZSL ... ... ...q 40.09 27.67 33 33.00 +5.1 PUVixST rs UVXY ... ... ...q 87.00 8.52 78186 19.00 +86.1 ProVixST rs VIXY ... ... ...q 61.26 21.24 4432 39.18 +69.2 PS ShCrd n OILD ... ... ... 34.74 7.89 1106 9.47 -11.7 PS Crde n OILU ... ... ... 49.78 14.90 320 39.41 +5.9 PrUCrude rs UCO ... ... ...q 28.52 12.36 4468 24.55 +4.7 PrUltYen rs YCL ... ... ...q 64.43 56.16 1 63.18 +10.0 PrSUltNG rs BOIL ... ... ...q 13.42 5.04 1022 5.46 -16.0 PVixMTFut VIXM ... ... ...q 35.15 19.88 49 25.71 +21.6 PrUltSilv AGQ ... ... ...q 42.81 28.47 175 31.78 -6.1 PrUltShN s KOLD ... ... ...q 52.12 25.64 31 43.55 +9.8 ProUShGld GLL ... ... ...q 82.75 63.12 37 67.76 -2.0 PrSUShAus CROC ... ... ...q 52.60 42.20 2 46.15 +.9 PrUltShYen YCS ... ... ...q 77.83 66.41 11 66.72 -11.0 ProSUltGold UGL ... ... ...q 44.38 35.47 21 40.95 +.7 ProShtVx s SVXY ... ... ...q 139.47 9.53 35663 11.83 -90.8 PrUShCrd s SCO ... ... ...q 52.16 20.02 2701 22.80 -7.2 ProShtEuro EUFX ... ... ...q 45.07 38.37 2 39.48 -1.3 ProUltEuro ULE ... ... ...q 18.97 13.93 20 18.05 +3.4 ProUShEuro EUO ... ... ...q 27.07 19.46 203 20.42 -3.7tProctGam PG 2.76 3.5 21 94.67 78.50 13091 78.70 -14.3 ProgsvCp PGR .69e 1.2 26 59.36 38.61 2896 57.79 +2.6 ProsHldg PRO ... ... ...dd 33.20 21.36 165 31.65 +19.7 ProShtQQQ PSQ ... ... ...q 43.17 32.29 2396 33.51 -5.8 ProShSP rs SH ... ... ...q 35.11 28.14 8131 30.01 -.6 PrUShSP rs SDS ... ... ...q 55.76 35.66 14547 40.30 -1.8 PrUShDow DXD ... ... ...q 13.18 7.52 6767 8.57 -1.4 PUShtMdC MZZ ... ... ...q 24.95 16.91 2 19.00 +1.3 PUShtQQQ QID ... ... ...q 19.93 10.94 11695 11.76 -12.2 PrShRs2K rs SRTY ... ... ...q 53.43 27.58 1188 33.20 +2.6 PrUShD3 rs SDOW ... ... ...q 36.56 15.67 11830 18.89 -3.1 PUltShtF rs FINZ ... ... ...q 16.27 6.47 2 7.05 -13.0 PrSUlhGM rs GDXS ... ... ...q 19.53 12.07 9 15.77 +12.7 ProUShL20 TBT ... ... ...q 42.14 32.99 4901 37.86 +12.1 PrShR2K rs RWM ... ... ...q 49.46 40.13 1012 42.83 +1.3 PrUShHC rs RXD ... ... ...q 39.81 24.68 1 30.11 +.1 PrUShCnS rs SCC ... ... ...q 32.29 20.44 21.70 -10.3 PrUShRE rs SRS ... ... ...q 37.33 28.35 76 35.43 +21.2 PUShtR2K TWM ... ... ...q 24.13 15.71 2718 17.86 +2.3 PrUShtSC SDD ... ... ...q 22.04 14.22 15.50 -.7 PUShChi50 FXP ... ... ...q 29.27 12.37 62 15.55 -9.1 PS DecRt n EMTY ... ... ... 38.59 31.27 2 34.70 +3.6 PUShtIndl SIJ ... ... ...q 25.36 14.55 4 16.64 -1.2 PS OnlSt n CLIX ... ... ... 48.50 37.63 14 46.17 +17.5 PrShtSmC SBB ... ... ...q 40.10 32.80 2 34.75 +1.3 PUPShtMC SMDD ... ... ...q 15.95 8.80 10 10.78 +7.4 PrSh K1 n OILK ... ... ... 23.87 16.51 13 22.16 +2.3 PUShtEur EPV ... ... ...q 47.51 26.83 24 31.75 +2.5 PUShtSPX SPXU ... ... ...q 18.07 9.19 31020 10.96 -3.6 PrUOGEx rs UOP ... ... ...q 28.91 16.57 18.82 PUShtJpn EWV ... ... ...q 38.42 22.75 3 26.44 ProSPDvA NOBL 1.00e 1.6 ...q 67.98 55.69 559 62.40 -2.6 PUltShEafe EFU ... ... ...q 32.94 19.90 3 23.38 +2.6 PrUGMin rs GDXX ... ... ...q 50.96 33.56 5 35.53 -15.6 PrUltBra rs UBR ... ... ...q 107.88 48.32 2 95.10 +21.8 PrSht20yTr TTT ... ... ...q 31.13 25.95 226 28.85 +8.5 ProGblInf TOLZ 1.63e 4.1 ...q 44.51 39.30 5 40.01 -6.7 PUltShOG DUG ... ... ...q 53.46 31.48 168 42.55 +15.0 PS MngdF FUT ... ... ... 41.47 39.31 0 39.54 -1.8 PrGPrEq bt PEX 1.53e 4.3 ...q 43.79 34.68 13 35.51 -.9 ProEurDiv EUDV .15p ... ...q 44.13 35.80 2 40.48 -3.1 PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 5 67.01 -.4 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 0 56.30 -.3 PrUltPFn FINU .29e .3 ...q 134.30 59.70 61 107.14 +1.7 PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.8 ... 78.88 75.13 103 76.99 -.1 ProSht7-10y TBX ... ... ...q 29.70 27.55 26 29.11 +2.8 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 6.41 487 6.97 -23.9 PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 44 52.20 -4.3 ProSR2KDv SMDV .47e ... ...q 58.30 51.18 273 52.58 -4.7 PSSTEm bt EMSH 4.88e 6.4 ... 79.67 75.64 75.96 -1.2 ProUltHY UJB 1.72e 2.7 ...q 68.07 60.08 2 63.72 -2.8 PrUShtUtl SDP ... ... ...q 31.15 22.19 5 29.05 +15.1 PrUltShtTc REW ... ... ...q 26.41 13.41 37 14.43 -12.3 PrUShtFn SKF ... ... ...q 30.27 18.61 57 20.72 -.9 Pro CovBd n COBO ... ... ... PUShtSem SSG ... ... ...q 20.00 8.02 11 8.80 -15.2 ProMornAlt ALTS .38e 1.0 ...q 39.39 37.02 1 37.24 -2.0 Pro30BEI RINF .58e 2.0 ...q 29.66 26.66 8 28.64 +3.3 ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 47.79 2 60.00 +2.4 ProCdNASh WYDE ... ... ...q 34.11 32.10 2 33.19 +2.4 Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.2 ... 26.50 25.15 13 25.21 -2.7 ProspBcsh PB 1.44 1.9 19 78.26 55.84 317 74.94 +7.0 Protalix PLX ... ... ...dd 1.52 .48 278 .67 +1.4 ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 64 117.65 48.00 195 110.65 +7.4 Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 3.2 17 28.76 23.19 124 25.07 -7.0 ProvMtgC PMCA ... ... ... Prudentl PRU 3.60f 3.5 11 127.14 97.88 2727 103.93 -9.6 Prudentl18 PFK .65 2.6 ... 26.45 25.00 0 25.20 +.4 PrudFn 52 PJH 1.44 5.7 ... 26.45 24.90 31 25.32 +.3 PrudtlF 53 PRH 1.43 5.6 ... 26.41 24.80 76 25.27 -.1 PruSDHiY GHY 1.32 9.4 ...q 15.31 13.90 236 14.09 -2.2 PruUK pf PUKp 1.69 6.4 ... 27.07 25.79 8 26.27 +.3 PruUK pfA PUKpA 1.63 6.2 ... 27.21 25.47 8 26.25 +.6 Prud UK PUK 1.49e 3.0 ... 55.36 39.89 225 50.02 -1.5 PruShHiY ISD 1.32 9.2 ...q 15.77 14.26 287 14.28 -3.3 PSEG PEG 1.80f 3.7 17 53.28 41.67 3596 48.29 -6.2 PubStrg PSA 6.80 3.5 21 232.21 180.48 1197 196.11 -6.2 PubSt pfU PSApU 1.41 5.6 ... 25.57 24.31 4 25.28 +.6 PubSt pfV PSApV 1.34 5.4 ... 25.67 23.63 26 25.04 -.7 PubSt pfW PSApW 1.30 5.4 ... 25.67 22.92 101 24.20 -3.2 PubSt pfX PSApX 1.30 5.3 ... 25.79 22.93 8 24.48 -2.0 PubSt pfY PSApY 1.59 6.0 ... 27.83 25.76 3 26.66 +.2 PubSt pfZ PSApZ 1.50 5.7 ... 27.56 25.38 6 26.40 -.2 PubSt pfG PSApG ... ... ... 25.63 22.49 22 23.93 -4.1 PubSt pfF PSApF 1.29 5.4 ... 25.69 22.99 224 24.04 -3.9 PubSt pfE PSApE 1.23 5.2 ... 25.48 21.48 49 23.73 -4.6 PubSt pfD PSApD 1.24 5.2 ... 25.41 21.67 41 23.87 -4.6 PubSt pfC PSApC ... ... ... 26.45 22.82 21 24.55 -3.6 PubSt pfB PSApB ... ... ... 26.69 23.86 35 25.58 -.4 PubSt pfA PSApA 1.47 5.6 ... 27.79 25.01 10 26.13 -1.5 PulteGrp PHM .36 1.3 17 35.21 21.41 8398 28.72 -13.6 PureStrg n PSTG ... ... ...dd 22.60 9.12 3072 21.78 +37.3 PutHiInSec PCF .37 4.1 ...q 9.31 8.46 43 8.94 -.9 PMMI PMM .44 6.2 ...q 7.72 6.89 152 7.06 -4.7 PMIIT PIM .31 6.7 ...q 4.89 4.61 220 4.69 -1.7 PMOT PMO .71 6.1 ...q 12.85 11.57 138 11.69 -5.3 PPrIT PPT .31 6.0 ...q 5.68 5.05 275 5.20 -2.4 PzenaInv PZN .41e 3.8 29 13.15 8.25 57 10.87 +1.9 Q2 Hldgs QTWO ... ... ...dd 47.10 31.95 498 45.40 +23.2 QEP Res QEP .08 .8 ...dd 14.05 7.02 18543 9.55 -.2 QIAGEN QGEN ... ... 34 36.34 27.74 1409 32.65 +5.6 QTS RltTr QTS 1.64f 5.0 30 61.55 31.58 979 32.84 -39.4 QuadGrph QUAD 1.20 4.5 13 31.29 18.16 427 26.48 +17.2 QuakerCh KWR 1.42 .9 31 165.93 126.18 108 153.00 +1.5 QuaCare QCP ... ... ... 19.99 12.25 745 12.60 -8.8tQuanexBld NX .16 1.0 22 24.60 16.70 221 16.70 -28.6 QuantaSvc PWR ... ... 23 40.11 30.23 2111 33.86 -13.4 QntmDSS rs QTM ... ... 48 9.20 3.42 243 3.81 -32.3 Qu Insp100 n BIBL ... ... ... 29.74 25.14 6 26.11 +.1 QnForSm n FFSG ... ... ... 27.15 24.51 5 25.31 -1.9 QnForTcG n FFTG ... ... ... 26.55 24.19 11 25.04 -2.1 Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 79 28.15 +2.9 InspCpBd n IBD ... ... ... 27.94 24.50 10 24.81 -1.6 QuaInsp n ISMD ... ... ... 27.86 23.78 5 25.90 -2.1 QuaInsLg n BLES ... ... ... 30.44 25.01 5 28.17 -.9 FormInco n FFTI ... ... ... 27.57 24.20 489 24.30 -2.6 FrmHdGr n FFHG ... ... ... 29.49 24.03 10 27.35 -.7 QuanReal n QXRR ... ... ... 26.19 23.44 4 24.07 -4.8 QuanDyn n XUSA ... ... ... 28.95 24.53 27.92 QuanMulT n QXTR ... ... ... 26.83 24.52 24 25.25 -2.9 QuanMulIn n QXMI ... ... ... 26.53 24.73 4 25.36 -1.3 QuanGrw n QXGG ... ... ... 29.10 24.60 20 27.59 -.7 Qudian n QD ... ... ... 34.91 11.33 1254 13.93 +11.1 QstDiag DGX 1.80 1.8 21 112.97 90.10 1176 100.41 +1.9 QuintEn n QES ... ... ... 9.97 8.54 83 9.67 +7.4 QuormHl n QHC ... ... ... 8.62 2.54 170 5.68 -9.0 QuotientTc QUOT ... ... ...dd 17.85 9.10 922 13.10 +11.5 Qwest 54 CTV 1.72 7.5 ... 26.40 20.64 33 22.88 -2.8 Qwest 9-51 CTW 1.88 7.4 ... 25.89 24.20 23 25.24 +.2 Qwest 4-52 CTX 1.75 7.5 ... 25.95 21.27 39 23.48 -1.2 Qwest 7-52 CTU 1.75 7.4 ... 25.79 21.36 33 23.55 -.8 Qwest53 CTY 1.53 7.4 ... 25.57 18.66 37 20.64 -6.2 Qwest 25 CTZ 1.66 7.4 ... 25.96 20.17 40 22.30 -1.5 Qwest 56 CTAA ... ... ... 27.77 21.51 27 23.40 -5.3 Qwest57 n CTDD ... ... ... 25.97 20.51 23 22.54 -1.5 Qwest56 n CTBB ... ... ... 25.60 19.86 91 21.54 -4.4R -tRAIT pfA RASpA 1.94 30.3 ... 22.00 6.72 64 6.40 -47.3tRAIT pfB RASpB 2.09 32.5 ... 23.77 6.53 20 6.44 -48.9tRAIT pfC RASpC 2.22 34.9 ... 25.39 6.55 9 6.37 -51.9 RAIT Fin RAS .20m 113.6 ...dd 3.22 .17 1221 .18 -53.1 RAIT Fn 24 RFT 1.91 10.4 ... 24.67 15.99 26 18.35 -3.9 RAITFn 19 RFTA 1.78 8.2 ... 25.49 16.60 18 21.65 -3.8 RELX NV s RENX .45e 2.2 ... 23.30 17.63 67 20.38 -11.7 RELX plc s RELX .54e 2.6 ... 24.03 18.88 246 20.47 -13.6 RH RH ... ... 37 109.53 30.50 810 84.78 -1.7 RLI Corp RLI .84 1.4 26 65.68 50.34 151 60.83 +.3 RLJ LodgT RLJ 1.32 6.7 11 23.98 19.12 1531 19.60 -10.8 RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.30 23 26.07 -3.5 RPC RES .40f 2.0 26 27.07 16.63 1245 19.66 -23.0 RPM RPM 1.28 2.6 19 56.69 46.80 1100 49.96 -4.7 RSP Perm RSPP ... ... ...cc 43.35 28.76 3516 38.97 -4.2 RYB Edu n RYB ... ... ... 31.80 15.50 362 17.95 +6.3 RadianGrp RDN .01 ... 12 23.49 15.58 767 20.48 -.6 RadiantLog RLGT ... ... ...cc 6.65 3.51 226 3.74 -18.7 RadLog pfA RLGTpA 2.44 9.5 ... 27.50 25.36 25.60 -1.1 RLauren RL 2.00 1.9 18 119.33 66.06 772 105.12 +1.4 RamcoG RPT .88 7.4 9 15.00 11.36 421 11.89 -19.3 RamcG pfD RPTpD 3.63 7.1 ... 58.62 48.92 0 50.73 -12.0 RangeRs RRC .08 .6 15 30.30 11.93 12071 13.77 -19.3tRngrEnS n RNGR ... ... ... 15.70 8.48 36 8.63 -6.5 RJamesFn RJF .88f 1.0 19 99.10 71.35 1404 92.02 +3.3 RayAdvM RYAM .28 1.4 37 20.99 11.88 739 20.22 -1.1 RayAdv pfA RYAMpA 2.00 1.4 ... 147.60 95.43 145.26 +.9 Rayonier RYN 1.00 3.0 36 34.82 26.84 986 33.86 +7.1 Raytheon RTN 3.19 1.5 30 222.82 148.65 2002 211.36 +13.0 RealityETF DIVY .46p ... ...q 28.89 25.25 20 27.19 +4.3 RltDvcDiv LEAD ... ... ...q 34.32 27.00 18 32.29 +1.1 RealDivc n DFND ... ... ...q 28.60 23.96 4 27.66 +1.5 RealDivG n GARD ... ... ...q 26.84 21.10 0 25.51 +2.1 Realogy RLGY .27p 1.1 14 35.18 23.86 1734 25.35 -4.3 RltyInco O 2.53 5.1 28 62.31 47.25 2498 49.61 -13.0 ReavesUtl UTG 1.82 6.5 ...q 36.73 27.13 269 27.95 -9.7 ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 57 150.30 80.93 1668 145.44 +21.1 RedLionH RLH ... ... ...dd 11.70 6.15 83 9.60 -2.5 RedwdTr RWT 1.12 7.6 11 17.45 14.29 467 14.66 -1.1 Reeds REED ... ... ... 4.75 1.30 17 1.55 tRegalBel RBC 1.04 1.5 14 87.50 71.05 408 69.75 -8.9 RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1 RgcyCtrs REG 2.22f 3.8 21 70.64 54.87 1729 58.33 -15.7 RgcyC pfG REGpG 1.50 6.0 ... 26.05 25.04 25.20 RegHlthPr RHE ... ... 4 1.45 .16 276 .25 +46.5 RegHlt pfA RHEpA 2.72 37.7 ... 23.70 5.72 3 7.22 -9.7 RegnlMgt RM ... ... 13 35.34 18.31 94 30.22 +14.9 RegionsFn RF .36 1.9 20 20.10 13.00 12148 19.26 +11.5 Regions pfA RFpA 1.59 6.3 ... 26.25 25.03 14 25.30 -.2 Regns pfB RFpB 1.59 5.8 ... 29.82 26.40 35 27.29 -4.0 Regis Cp RGS ... ... ...cc 17.13 9.02 188 15.85 +3.2 ReinsGrp RGA 2.00f 1.3 14 165.12 121.93 243 151.57 -2.8 ReinsGp42 RZA 1.55 5.6 ... 30.06 26.82 33 27.75 +.8 ReinsG56 n RZB 1.44 5.4 ... 29.86 26.29 37 26.52 -5.3 RelStlAl RS 2.00f 2.1 21 95.97 68.46 1373 93.62 +9.1 RELM RWC .08 2.2 18 5.50 3.40 2 3.60 +1.4 RemaxHld RMAX .72 1.3 62 67.50 43.85 180 55.60 +14.6 RenaisIPO IPO .02e .1 ...q 29.35 22.20 4 28.21 RenIntIPO IPOS .24e 1.0 ...q 27.06 19.38 1 25.19 +3.3 RenaisRe RNR 1.32f 1.0 ...dd 152.00 116.50 283 127.29 +1.4 RenRe prE RNRpE 1.34 5.5 ... 25.98 23.45 18 24.26 -3.5 RenRe prC RNRpC 1.52 6.0 ... 26.05 24.95 4 25.24 -1.1 ReneSola rs SOL ... ... ... 3.79 2.12 21 2.44 -8.3 RennFund RCG ... ... ...q 2.20 1.11 1 1.36 -9.3 Renren rs RENN ... ... ...dd 18.70 6.01 112 9.09 -12.5 RepubSvc RSG 1.38 2.1 30 69.40 60.26 3159 66.70 -1.3 ResMed RMD 1.40 1.5 46 104.78 67.04 648 93.96 +10.9 ResolEn rs REN ... ... ... 45.70 23.64 497 31.95 +1.5 ResoluteF RFP ... ... ...dd 12.15 4.10 355 7.85 -29.0 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 3 25.49 -.1 ResCap rs RSO .20 2.3 ...dd 11.38 7.90 82 8.70 -7.2 RestBrnds QSR .84f 1.4 21 68.89 53.54 2073 58.41 -5.0 RetailProp RPAI .66 5.4 12 15.12 10.94 1781 12.18 -9.4 RetractTc RVP ... ... ...dd 1.48 .54 495 .90 +32.4 RevGp n REVG .20 .7 ... 33.15 23.38 559 26.67 -18.0 Revlon REV ... ... ...dd 32.60 15.60 58 20.05 -8.0 RexAmRes REX ... ... 18 107.87 72.71 49 79.36 -4.1tRexahnPh rs RNN ... ... ...dd 7.10 1.59 253 1.55 -23.3 RexfordIR REXR .58 2.1 46 31.71 21.34 902 27.20 -6.7 RexfdIn pfA REXRpA ... ... ... 26.41 22.53 1 23.86 -7.2 RexfInR pfB REXRpB 1.47 6.3 ... 24.85 22.33 5 23.51 -5.2 Rexnord RXN ... ... 22 31.44 21.85 703 28.31 +8.8 Rexnrd pfA RXNpA ... ... ... 66.24 52.44 7 62.32 +6.5 RiceMidstr RMP 1.13f 5.9 14 26.42 16.87 178 19.19 -10.6 RingCentrl RNG ... ... ...dd 65.75 25.90 2680 62.60 +29.3 RingEngy REI ... ... ...dd 16.09 9.22 848 13.80 -.7 RioTinto RIO 2.27e 4.3 ... 59.25 37.66 4855 52.64 -.5 RitchieBr RBA .68 2.1 37 35.17 24.08 1140 32.16 +7.5 RiteAid RAD ... ... ... 5.49 1.38 40887 1.88 -4.6 RivrnOpp n RIV 1.68 8.2 ... 21.57 19.10 38 20.42 +2.0 Riv/Doubl n OPP ... ... ... 19.76 17.75 68 18.02 -2.0 RoadrnTrn RRTS ... ... 6 9.75 3.52 266 3.76 -51.2 RobtHalf RHI .96 1.7 22 60.59 42.92 1553 56.75 +2.2 RockwlAut ROK 3.34 1.9 26 210.72 148.31 1264 176.17 -10.3 RockColl COL 1.32 1.0 21 139.63 95.62 2013 136.04 +.3 RogCm gs RCI 1.57 ... 14 54.95 41.33 422 45.02 -11.6 Rogers ROG ... ... 36 184.00 80.35 343 127.95 -21.0 Rollins s ROL .56f 1.1 61 51.79 35.51 714 49.45 +6.3 Roper ROP 1.65f .6 30 290.42 203.50 546 267.49 +3.3 RosettaStn RST ... ... ...dd 14.21 7.52 110 13.53 +8.5 Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 3.5 7 17.64 9.02 7717 11.57 -26.1 RBCda pfT RYpT 1.69 ... ... 31.75 28.04 30.10 +.5 RoyalBk g RY 3.76f ... ... 87.10 66.66 983 78.40 -4.0 RBScotlnd RBS ... ... ... 8.74 5.66 1636 7.39 -3.3 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 12 25.87 +1.7 RylCarb RCL 2.40 1.9 16 135.65 93.40 1678 123.97 +3.9 RoyDShllB RDS/B 3.76 5.9 97 74.60 53.10 1783 64.16 -6.0 RoyDShllA RDS/A 3.76 6.0 96 72.43 50.32 5158 63.15 -5.3 RoyceGVal RGT .10e ... ... 11.73 8.47 37 11.03 +2.0 RoyceMC RMT .63e 6.8 ...q 9.93 8.00 105 9.33 -1.2 Royce RVT 1.20e 7.6 ...q 17.18 13.59 455 15.73 -2.7tRubiconPrj RUBI ... ... ...dd 8.85 1.53 921 1.49 -20.3 Rudolph RTEC ... ... 21 28.50 21.00 162 26.45 +10.7 Ryder R 2.08f 2.8 17 90.26 62.52 757 73.19 -13.0 RyersonH RYI ... ... 37 14.65 7.65 393 10.40 RymanHP RHP 3.40f 4.9 14 77.99 57.78 194 68.83 -.3S -S&P Glbl SPGI 2.00f 1.1 31 195.93 127.28 1735 189.52 +11.9 SAP SE SAP 1.31e 1.3 ... 116.90 93.74 1966 102.00 -9.2 SCANA SCG 2.45 6.2 10 71.28 34.76 1786 39.76 -.1 SCE TrV n SCEpK ... ... ... 29.56 24.70 64 25.59 -3.2 SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.6 ... 25.89 21.93 46 22.76 -5.8 SCE Tr pfH SCEpH 1.44 5.5 ... 29.43 25.05 36 26.33 -2.7 SCETr pfJ SCEpJ 1.34 5.3 ... 29.43 23.96 29 25.17 -2.4 SCE Tr pfL SCEpL 1.25 5.5 ... 25.77 21.75 209 22.80 -5.1 SJW SJW 1.12a 2.1 19 69.29 45.39 122 53.31 -16.5 SK Tlcm SKM ... ... ... 28.97 22.24 355 24.20 -13.3 SLGreen SLG 3.25f 3.4 41 113.24 89.46 1234 96.67 -4.2 SL Grn pfI SLGpI 1.63 6.4 ... 26.50 24.94 7 25.37 +1.2 SM Energy SM .10 .5 ...dd 28.20 12.29 2742 18.31 -17.1 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Friday, March 2, 2018

PAGE 60

Spd LgGl n GLDW ... ... ... 128.81 114.86 120.25 -.5 SpdrDJIA DIA 3.98e 1.6 ...q 265.93 203.64 8138 245.98 -.6 SpdrGold GLD ... ... ...q 129.52 114.02 12905 124.72 +.9 SpdrStxx50 FEU 1.24e 3.6 ...q 38.51 31.00 30 34.62 -3.6 SpdrNoANR NANR ... ... ...q 37.79 30.22 35 33.33 -6.0 Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 78.74 5 89.84 SpdrEuro50 FEZ 1.18e 2.9 ...q 44.23 34.66 7232 40.18 -1.3 Spd MsciCh XINA ... ... ... 26.62 20.26 0 23.92 S&PEAsia GMF 1.81e 1.7 ...q 116.07 82.21 9 106.67 +2.0 Spdr UKS QGBR 1.33e 2.6 ...q 56.39 47.55 5 51.83 -3.8 Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.8 ...q 70.20 53.96 0 63.85 -2.5 SpdrJpnS QJPN .85e 1.1 ...q 83.54 67.97 0 80.41 +2.2 SpdrCdaS QCAN 1.61e 2.7 ...q 62.76 53.00 58.69 -4.0 Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.8 ...q 69.46 49.04 3 63.80 -.3 S&PChina GXC 1.31e 1.2 ...q 123.91 79.22 100 111.80 +4.3 SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 67.09 76.26 +1.1 SpdrEMQu QEMM 1.31e 2.0 ...q 69.92 53.61 27 65.30 +1.3 SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 55.85 8 63.80 -1.9 SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 63.54 10 68.22 -3.7 SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 68.19 72 78.08 -1.0 SpdEMkt s SPEM ... ... ...q 42.47 30.79 301 39.56 +3.7 SpdrEMDv EDIV 1.68e 4.7 ...q 36.64 28.61 42 35.39 +7.7 SpdrGlbNR GNR .93e 1.9 ...q 52.79 40.56 248 48.26 -1.7 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 43.96 244 45.11 -7.7 SpdrEMSmC EWX 1.00e 1.9 ...q 55.81 43.46 132 52.43 +.8 SpdrIntDiv DWX 2.22e 5.5 ...q 42.92 36.95 134 40.01 -2.9 Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.0 ...q 42.01 33.03 77 38.65 -.9 SpdrSPGbl GII 1.63e 3.3 ...q 53.74 46.37 18 48.73 -5.9 SpdrIntRE RWX 1.25e 3.2 ...q 42.54 36.29 608 39.12 -3.4 SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 30.51 136 35.02 -1.3 SpdrWldxUS SPDW .79e 2.5 ...q 33.84 26.85 2020 31.14 -1.8 SP Mid MDY 2.94e .9 ...q 363.70 303.85 1241 338.26 -2.1 S&P500ETF SPY 4.13e 1.5 ...q 286.63 231.61 176450 267.72 +.3 SpdrRRtn RLY .44e 1.7 ...q 27.62 23.57 11 25.89 -2.0 SpdrIncAll INKM 1.08e 3.3 ...q 34.66 30.49 48 32.72 -2.7 SpdrGblAll GAL 1.04e 2.6 ...q 40.37 33.97 10 38.06 -.5 SpdrSenLn SRLN 1.96 4.1 ...q 47.69 47.08 1330 47.31 +.3 SpdrUShBd ULST .16 .4 ...q 41.27 40.17 22 40.23 +.1 SpdrCreEq SYE 1.63e 1.4 ...q 80.09 65.40 3 73.96 -.9 SpdrDblTac TOTL 1.17e ... ...q 49.66 47.64 378 47.78 -1.8 SpdrValEq SYV 4.21e 1.5 ...q 70.61 55.58 2 65.08 -1.7 SpdrGroEq SYG 1.85e .8 ...q 86.17 67.08 5 80.17 +.9 SpdrBiot s XBI .44e .5 ...q 97.98 66.00 5719 89.55 +5.5 Spdr Div SDY 3.80e 2.0 ...q 98.29 86.39 1221 91.00 -3.7 SpdrGbDow DGT 1.52e 1.8 ...q 91.75 73.19 2 84.97 -.6 SpdrHome XHB .15e .4 ...q 47.20 36.18 3886 40.15 -9.3 SpdrS&PBk KBE .53e 1.1 ...q 51.58 39.61 5090 49.18 +3.9 SpdrS&PCM KCE .91e 1.6 ...q 61.59 45.17 17 58.51 +1.0 SpdrS&PIn s KIE ... ... ...q 32.34 27.81 192 30.03 -2.2 Spd LgCap s SPLG ... ... ...q 33.54 27.20 278 31.39 +.3 SpdrLCpG s SPYG ... ... ...q 35.85 27.91 501 34.10 +3.3 SpdrLCapV s SPYV ... ... ...q 32.54 27.55 250 29.84 -2.7 Spd MidC s SPMD ... ... ...q 35.09 29.46 357 32.70 -2.0 SpdrMCpG MDYG 2.19e .9 ...q 166.10 135.75 67 155.12 -.2 SpdrMCpV MDYV 3.45e 3.5 ...q 106.67 92.30 36 98.83 -3.9 SpdrNY Tch XNTK .41e .4 ...q 94.45 66.63 21 91.28 +8.9 SpdrSemi s XSD .16e .2 ...q 75.74 57.66 247 70.24 +.6 SpdrSCapG SLYG 8.53e .9 ...q 240.63 205.24 17 225.65 -.8 SpdrSCapV SLYV 7.98e 1.4 ...q 133.39 112.91 221 121.85 -3.1 SpdrRs3K s THRK ... ... ...q 35.46 28.86 392 33.18 -.1 SpdrWilRE RWR 2.90e 3.5 ...q 95.73 81.59 219 83.70 -10.7 SpdrShTTr SPTS .27 .9 ...q 31.78 29.58 220 29.63 -.8 SpFcStIn n XITK ... ... ... 87.66 62.14 3 85.92 +10.0 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 89.64 103.16 +1.1 SpdrScored CBND .99 3.1 ...q 32.94 31.34 1 31.44 -2.5 SpdrIntCBd IBND .14e .4 ...q 36.87 30.60 229 35.88 +1.5 SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 754 30.72 +.2 SpdrHYMu HYMB 2.55 4.6 ...q 57.97 54.01 63 55.15 -.9 SpdrWFPf PSK 2.59e 6.0 ...q 45.44 41.81 25 43.11 -2.1 SpdrBarITB BWZ .01e ... ...q 33.49 29.62 42 32.89 +2.4 SpdrBarcCv CWB 3.55e 4.4 ...q 53.73 47.03 1061 51.20 +1.2 SpdrLTBd s SPLB ... ... ...q 28.77 26.00 319 26.90 -6.0tSpdrITBd SPIB .92 2.7 ...q 34.72 33.51 354 33.52 -2.0 SpdrBarMBB MBG .83 3.3 ...q 26.55 25.34 54 25.49 -2.0 SpdrEMBd EBND ... ... ...q 30.91 27.30 330 29.94 +.9 SpdrShTHiY SJNK 1.58 5.8 ...q 28.15 26.94 2754 27.34 -.8 SpdrLehHY JNK 2.30 6.4 ...q 37.46 35.35 15959 35.89 -2.3tSpdShTBd SPSB .40e 1.2 ...q 30.74 30.20 528 30.19 -.8 SP IntTip WIP .41e .2 ...q 60.27 53.06 58 58.58 +1.8 SPLIntTB s BWX ... ... ...q 29.48 25.82 1506 29.08 +2.3 SpdrTrans s XTN .25e .4 ...q 69.36 50.21 28 62.43 -4.2 SpdrTelcm XTL .68e 1.0 ...q 74.64 65.10 14 68.78 +.7 SpdrHCSv s XHS .61e .1 ...q 68.43 55.79 4 62.39 +1.3 SpdrHCEq s XHE 3.22e .1 ...q 71.07 54.50 10 66.31 +3.0 SpdrSf&Sv s XSW .19e .3 ...q 76.69 57.41 4 74.39 +7.1 SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.55 26 25.77 -3.1 SpdrAerDf s XAR 1.70e 1.1 ...q 89.74 64.88 134 86.75 +3.8 SpdAgBd n SPAB ... ... ... 28.84 27.93 610 28.01 -2.5 SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.81 147 55.39 -1.5 SprBl 1-3b rs BIL ... ... ...q 91.52 91.37 1260 91.44 SpdLgTr s SPTL ... ... ...q 37.32 33.62 223 34.39 -6.0 SpdrLehIntTr ITE .74 1.3 ...q 60.70 58.37 38 58.66 -1.3 SpdrS&P RB KRE .74e 1.2 ...q 64.07 49.31 6858 61.56 +4.6 Spdr1500MT MMTM 1.61e 1.4 ...q 123.70 96.64 1 117.13 +2.1 SpdrRetl s XRT .49e 1.1 ...q 49.09 37.72 5682 44.80 -.8 SpdNuBMu s TFI ... ... ...q 49.42 47.21 273 47.80 -2.4 SpdrPhm s XPH 3.00e .9 ...q 47.11 39.78 52 41.27 -5.1 SpdrOGEx XOP .73e 2.2 ...q 40.20 28.96 16863 33.41 -10.1 SpNuBST rs SHM ... ... ...q 48.95 47.77 689 47.94 +.1 SpdrGendr SHE ... ... ... 75.63 64.41 2 70.24 -.9 SpdrOGEq XES .49e 3.3 ...q 21.33 12.90 704 14.72 -14.1 SpdR1KLVF ONEV ... ... ... 76.79 68.18 2 71.13 -2.0 SpdrMetM XME .24e .6 ...q 39.62 27.86 5556 36.96 +1.6 SpdrR1KMo ONEO ... ... ... 77.42 66.79 13 72.35 -.5 SpdrR1KYF ONEY ... ... ... 75.25 65.47 1 67.85 -3.2 SpdSPXHiD SPYD ... ... ...q 38.74 34.26 496 35.81 -4.4 SpdrFosFFr SPYX ... ... ...q 69.64 56.15 11 65.29 +.8 SpdrR1KLV LGLV 5.40e 2.0 ...q 94.43 83.73 2 88.70 -2.1 SpdrUsaSt QUS .54e ... ...q 82.07 67.52 6 76.53 -.9 Spd SP600 SLY 3.97e 1.1 ... 139.70 116.71 12 130.52 -1.9 SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 4 62.72 +.6 SpdrSCap n SPSM ... ... ... 31.73 28.11 169 29.50 -6.3 Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 29 19.12 -.9 Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.5 ...q 100.14 84.63 9 86.82 -5.0 SPX Cp SPXC ... ... 13 33.93 21.97 366 30.81 -1.8 SPX Flow n FLOW ... ... 90 49.94 31.06 393 46.80 -1.6 SRC Eng SRCI ... ... 13 10.44 6.19 2689 8.89 +4.2 STMicro STM .40 1.8 24 25.30 14.07 6493 22.08 +1.1sSABESP SBS .39e 3.3 ... 11.94 8.15 2647 11.69 +11.9 SabnR SBR 2.29m 5.4 20 50.00 33.50 13 42.35 -5.0 SachemC n SACH .42 12.4 ... 5.35 3.31 21 3.39 -14.0 SafeBulk SB .04 1.1 ... 3.93 1.48 645 3.80 +17.6 SafeBlk pfB SBpB 2.00 7.8 ... 27.42 23.92 25.50 +1.2 SafeBlk pfC SBpC 2.00 8.7 ... 24.26 16.85 1 22.95 -4.0 SafeB pfD SBpD 2.00 8.8 ... 24.20 16.89 2 22.64 -3.8 SafegdSci SFE ... ... ...dd 14.40 10.65 137 12.45 +11.2 SafeInco n SAFE ... ... ... 20.00 15.79 69 17.08 -3.0 SagaComm SGA 1.20 3.1 14 52.05 36.10 2 38.50 -4.8sSailptTch n SAIL ... ... ... 22.13 12.82 760 21.68 +49.5 StJoe JOE ... ... 53 19.90 16.35 549 17.35 -3.9sSalesforce CRM ... ... 93 118.15 80.50 15502 119.43 +16.8tSalMidMLP SMM 1.30 13.8 ...q 13.79 9.49 126 9.43 -14.4 SallyBty SBH ... ... 11 21.71 14.05 1996 16.72 -10.9 SJuanB SJT .73e 8.4 19 10.54 6.04 121 8.74 +6.1tSanchezEn SN ... ... ...dd 11.50 2.92 3290 3.03 -42.9 SanchzM rs SNMP 1.80 16.0 ...dd 15.75 9.35 74 11.25 +1.4tSandRidge SD ... ... ... 21.90 14.05 456 14.07 -33.2 SandRMiss SDT .22e 27.0 1 1.69 .73 48 .83 +.5 SandRMs2 SDR .23e 24.4 1 1.59 .74 37 .95 +12.1 SandRdgP PER .50e 25.1 4 3.30 1.95 132 2.00 -2.4 SandstG g SAND ... ... ... 5.64 3.18 1576 4.68 -6.2 Sano SNY 1.58e 4.0 ... 50.65 38.14 1436 39.19 -8.9 SantCUSA SC .23e ... 5 19.02 11.12 1572 16.12 -13.4 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 1 26.00 +1.2 SaratogaI SAR 2.00f 9.3 8 23.70 19.62 21 21.44 -4.2 SaratIn23 n SAB 1.69 6.6 ... 26.79 25.34 1 25.77 -.1 Sasol SSL 1.41e 4.2 ... 38.75 26.92 259 33.79 -1.2tSaulCntr BFS 2.08f 4.2 16 65.43 48.17 44 49.47 -19.9 SaulCtr pfC BFSpC 1.72 6.8 ... 25.98 24.91 14 25.42 +.5 MastThera MSTX/O ... ... ...dd .15 .10 .13 Schlmbrg SLB 2.00 3.1 45 80.89 61.02 9052 65.22 -3.2 SchndrNt n SNDR .24 .9 ... 30.00 17.69 566 25.96 -9.1 SchwUSMkt SCHB .96e 1.5 ...q 69.07 55.87 1100 64.60 +.1 SchwUSLgC SCHX .98e 1.5 ...q 68.43 55.24 1752 63.97 +.3 SchwLCGr SCHG .63e .9 ...q 76.83 59.24 811 72.59 +2.7 SchwLCVal SCHV 1.14e 2.1 ...q 58.00 48.72 329 53.74 -1.7 SchwMCap SCHM .59e 1.1 ...q 56.22 46.09 360 52.51 -1.4 SchUSSmC SCHA .76e 1.1 ...q 73.45 60.73 812 68.49 -1.8 SchwEMkt SCHE .49e 1.7 ...q 31.08 22.93 2487 28.77 +3.0 Sch 1000 n SCHK ... ... ... 28.14 24.88 241 26.33 +.3 SchEMLgC FNDE .39e 1.3 ...q 33.13 25.17 238 30.92 +4.2 SchIntSmCo FNDC .55e 1.6 ...q 38.22 29.75 148 35.37 -1.6 SchIntLgCo FNDF .61e 2.1 ...q 32.54 25.96 366 29.75 -2.1 SchUSSmCo FNDA .36e 1.0 ...q 39.68 33.34 210 36.72 -3.1 SchUSLgCo FNDX .54e 1.5 ...q 39.96 33.05 303 36.77 -1.8 SchUSBrd FNDB .61e 1.7 ...q 39.71 32.78 14 36.61 -1.8 SchwUSDiv SCHD 1.13e 2.3 ...q 54.60 44.07 1393 49.87 -2.5 SchwIntEq SCHF .71e 2.1 ...q 36.35 28.92 2648 33.35 -2.1 SchwAggBd SCHZ 1.09 2.1 ...q 52.82 50.62 348 50.80 -2.4 SchwREIT SCHH .89e 2.4 ...q 42.54 36.27 1197 37.19 -10.6 SchIntUSTr SCHR .86 1.6 ...q 54.67 52.07 180 52.38 -1.8tSchSTUSTr SCHO .35 .7 ...q 50.57 49.74 406 49.77 -.5 SchUSTips SCHP ... ... ...q 56.10 54.06 234 54.58 -1.5 SchwIntSC SCHC .59e 1.6 ...q 39.15 30.20 153 36.09 -1.5 Schwab SCHW .40f .8 32 56.25 37.16 7080 52.05 +1.3 Schwb pfC SCHWpC 1.50 5.7 ... 27.94 25.27 38 26.15 -2.7 Schwb pfD SCHWpD ... ... ... 27.90 25.13 40 26.20 -3.0 SchwitMau SWM 1.72 4.4 14 48.06 36.26 182 38.67 -14.7 SciApplic SAIC 1.24 1.7 20 88.82 60.21 226 72.28 -5.6 ScorpioB19 SLTB 1.88 7.5 ... 25.80 22.90 1 25.10 -1.4 ScorpBlk rs SALT .02 ... ... 10.14 5.70 565 7.95 +7.4tScorpioTk STNG .04 1.8 ... 4.79 2.24 3402 2.20 -27.9 ScorpioT 20 SBNA 1.69 7.1 ... 25.03 23.40 4 23.88 -3.9 ScorpT19 n SBBC ... ... ... 26.51 24.62 5 24.80 -2.4 Scotts SMG 2.12 2.4 22 110.12 81.48 421 90.10 -15.8tScrippsEW SSP .05p ... 19 23.75 13.66 1126 13.25 -15.2 Sea Ltd n SE ... ... ... 15.73 10.56 3035 11.03 -17.3 SbdCp SEB 6.00 .1 14 4690.00 3247.00 0 4052.85 -8.1 SeabGld g SA ... ... ... 13.70 9.30 323 11.05 -2.2 SeacorHld CKH ... ... ...dd 51.59 31.90 179 42.80 -7.4 SeacrMar SMHI ... ... ...dd 22.81 11.66 137 16.95 +44.9 SeadrillLtd SDRL ... ... 1 1.68 .15 2742 .26 +14.7 Seadrill SDLP .40 12.3 ... 4.20 2.61 324 3.26 -10.9 SealAir SEE .64 1.5 21 49.94 40.76 2925 41.84 -15.1 Seaspan SSW .50 8.1 9 8.07 5.02 1803 6.18 -8.4 Seaspn pfE SSWpE 2.06 8.5 ... 25.50 19.75 21 24.20 -2.5 Seaspan 19 SSWN 1.59 6.3 ... 26.01 24.78 23 25.40 -.6 Seaspn pfD SSWpD 1.99 8.4 ... 25.20 19.47 15 23.73 -3.7 Seaspn pfH SSWpH ... ... ... 24.96 19.16 28 23.30 -1.5 Seaspn pfG SSWpG ... ... ... 25.20 21.98 16 23.80 -2.1 Seaspan n SSWA ... ... ... 24.58 23.40 22 23.89 -1.8 SeaWorld SEAS ... ... ...dd 19.24 10.42 2513 14.58 +7.4 SelEngS n WTTR ... ... ... 21.96 11.22 271 14.42 -20.9 SelMedHld SEM ... ... 13 19.78 12.00 454 17.85 +1.1 SelctIns 43 SGZA 1.47 5.8 ... 25.83 24.69 13 25.21 +.1 SemGroup SEMG 1.89f 8.4 ...dd 36.75 21.35 1911 22.40 -25.8 SemiMfg SMI ... ... 19 9.14 4.49 330 6.56 -23.4 SempraEn SRE 3.58f 3.3 20 122.98 100.63 1903 107.64 +.7 Sempra pfA SREpA ... ... ... 102.36 96.15 103 100.49 +1.3 SendGrid n SEND ... ... ...cc 28.37 17.50 235 27.31 +13.9 SensataT ST ... ... 20 57.40 38.71 1208 51.23 +.2 Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.9 21 84.98 65.60 300 71.10 -2.8 SequansC SQNS ... ... ...dd 4.75 1.44 263 1.60 -16.2tSeritage n SRG 1.00 2.7 ... 50.00 37.78 1485 36.71 -9.3 Seritge pfA SRGpA 1.75 7.5 ... 24.52 20.91 5 23.30 -4.3 ServiceCp SCI .68f 1.8 24 40.28 30.02 1022 37.41 +.2 ServiceMst SERV ... ... 29 55.36 36.34 1071 50.62 -1.3 ServcNow NOW ... ... ...dd 165.68 83.42 2002 159.57 +22.4 Servotr SVT .30e 3.2 ...cc 12.80 8.50 9.52 -14.5 ShakeShk n SHAK ... ... 62 47.39 30.12 1078 38.43 -11.0tShawCm g SJR 1.18 ... ... 23.44 19.32 691 19.29 -15.5 ShellMidst SHLX 1.33f 5.4 19 33.34 23.87 1619 24.70 -17.2 Sherwin SHW 3.40 .9 30 435.15 305.70 751 396.51 -3.3 ShinhanFn SHG ... ... ... 50.37 40.02 80 42.85 -7.7 ShipFin SFL 1.40 9.7 12 15.98 12.30 1053 14.40 -7.1 Shopify n SHOP ... ... ...dd 146.12 58.63 1803 136.85 +35.5 Shutterstk SSTK ... ... ...cc 52.26 29.85 415 49.42 +14.9tSibanyeG SBGL .14r 3.5 ... 10.59 3.86 5187 3.97 -21.4 SiderurNac SID ... ... ... 3.77 1.76 5182 2.93 +19.6 SierraMt n SMTS ... ... ... 2.95 2.13 21 2.31 -6.9 Sifco SIF ... ... ...dd 8.93 5.00 5 5.65 -15.0 SignetJwlrs SIG 1.24f 2.4 8 77.94 46.09 1506 51.60 -8.8 Silvrbow n SBOW ... ... ... 33.21 19.89 66 29.06 -2.2 SlvrcpMt n SVM .02 ... ... 3.43 2.12 349 2.57 -1.9 SimonProp SPG 7.80f 5.0 21 180.13 150.15 1583 154.94 -9.8 Simon pfJ SPGpJ 4.19 6.1 ... 77.98 65.10 69.00 -3.5 SimpsnM SSD .84 1.5 29 61.62 39.82 422 55.75 -2.9 SinopcShg SHI ... ... ... 64.43 50.67 17 59.43 +4.3 Siteone n SITE ... ... 54 80.56 39.24 368 68.45 -10.8 SixFlags SIX 3.12f 4.9 20 70.44 51.25 738 63.25 -5.0 Skechers s SKX ... ... 25 42.73 22.64 1758 40.95 +8.2 Skyline SKY ... ... ... 24.99 5.07 110 20.96 +63.1 Smart&Fnl SFS ... ... 27 13.95 5.80 620 6.95 -18.7 Smith&N SNN .61e 1.7 62 40.41 30.20 1758 35.54 +1.5 SmithAO s AOS .72f 1.2 34 68.39 49.19 1519 62.06 +1.3 Smucker SJM 3.12 2.5 17 140.55 99.57 913 126.90 +2.1 SnapInc A n SNAP 3.28 19.1 ... 28.25 11.28 25958 17.21 +17.8 SnapOn SNA 2.84 1.9 16 185.47 140.83 845 153.22 -12.1 SocCapH n IPOA ... ... ... 10.85 9.85 23 10.06 -.3 SocCapH un IPOA/U ... ... ... 10.97 10.20 58 10.52 -.8 SocQ&M SQM .99e 2.1 ... 64.20 32.30 4058 46.73 -21.3 Sogou n SOGO ... ... ... 14.69 8.08 1099 8.97 -22.5 Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 9.90 422 17.00 -20.6 Solitario XPL ... ... ...dd .91 .47 89 .50 -16.9 SonicAut SAH .24f 1.2 10 22.75 15.95 305 19.25 +4.3 SonocoP SON 1.56 3.3 20 55.77 47.10 285 47.44 -10.7 SonyCp SNE ... ... ... 53.91 30.72 1188 48.72 +8.4 Sothebys BID .40 .8 23 57.95 42.78 1452 50.78 -1.6 SourcC SOR 1.00f 2.4 ...q 42.97 37.02 13 40.95 +.5 SoJerInd s SJI 1.09 4.1 23 38.40 25.96 520 26.32 -15.7 SthcrssEn SXE ... ... ...dd 4.74 1.50 114 1.77 +4.7 SCEd pfB SCEpB 1.02 4.8 ... 25.00 20.36 21.24 -7.7 SCEd pfC SCEpC 1.06 4.8 ... 25.25 20.82 1 21.94 -7.6 SCEd pfD SCEpD 1.08 4.9 ... 26.43 21.37 0 22.24 -7.7 SCEd pfE SCEpE 1.20 5.0 ... 27.56 22.73 2 23.89 -6.0 SouthnCo SO 2.32 5.3 49 53.51 42.38 9680 43.98 -8.5 SouthCo 75 SOJA 1.56 6.0 ... 27.52 25.60 40 26.18 -3.0 SouthCo ef SOJB ... ... ... 26.25 23.01 69 24.66 -4.0 SouthCo77 n SOJC 1.31 5.4 ... 25.78 23.25 110 24.07 -5.4 SthnCopper SCCO .23e .4 45 53.87 32.63 1451 53.10 +11.9 SwstAirl LUV .50f .9 10 66.99 49.76 5401 58.01 -11.4tSwtGas SWX 2.08f 3.2 20 86.87 65.75 262 65.36 -18.8 SwGA Fn SGB .44 2.1 15 24.00 18.50 0 20.50 -14.6 SwstnEngy SWN ... ... 27 8.94 3.42 23191 3.71 -33.5 SprkNtSE wi LOV ... ... ... 15.40 10.15 3 15.00 +18.6 Sparton SPA ... ... 25 23.59 16.83 52 22.60 -2.0 SpdFosFr n EFAX ... ... ... 77.82 63.58 2 72.01 -1.2 SpdDbShDu STOT ... ... ... 50.04 47.00 3 49.06 -.7 SpdEmFos EEMX ... ... ... 76.80 56.27 1 71.09 +1.8 SpdDbEMk EMTL ... ... ... 52.27 49.08 3 49.32 -2.1 SpecOpps SPE 1.19e 2.4 ...q 16.20 14.14 17 14.81 -.5 SpcOpp pfB SPEpB .88 3.4 ... 26.54 25.17 26.01 +.6 SpectraEP SEP 2.95f 7.5 12 46.47 38.42 489 39.55 tSpectrmB SPB 1.68 1.8 17 146.09 98.11 1268 94.81 -15.6 SpeedM TRK .60 3.1 21 23.47 16.80 30 19.65 +4.1 SpF LgCap n FMDG ... ... ... 30.67 26.89 0 29.17 +4.1 SpinMedT n FFIU ... ... ... 25.15 24.38 24.39 -1.7 Spire SR 2.25f 3.3 19 82.85 60.09 618 68.20 -9.2 SpiritAero SPR .10 ... 20 105.20 51.85 1543 88.96 +2.0 SpiritAir SAVE ... ... 12 60.28 30.32 2030 40.50 -9.7 SpiritRltC SRC .72 9.2 12 10.75 6.64 5032 7.82 -8.9tSpiritR pfA SRCpA 1.50 6.7 ... 26.40 22.41 14 22.47 -9.5 SpragueRs SRLP 2.50 10.8 11 30.75 22.95 17 23.15 -4.3 Sprint S ... ... 3 9.22 4.91 11057 5.25 -10.9 SprottSilv PSLV ... ... ...q 7.04 5.83 321 6.11 -3.6 SprottGold PHYS ... ... ...q 11.15 9.81 475 10.72 +1.2 SprottPPP SPPP ... ... ... 9.91 7.35 64 8.89 -4.8 SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 49.56 16.11 17551 46.01 +32.7 STAG Indl STAG 1.39 6.1 31 28.95 22.42 875 22.93 -16.1 STAG pfB STAGpB 1.66 6.6 ... 26.16 24.88 2 25.18 -.3 STAG pfC STAGpC ... ... ... 27.74 24.76 25.38 -3.1 StageStrs SSI .20 10.5 ...dd 3.00 1.45 61 1.90 +13.1 SP Matls XLB .98e 1.7 ...q 64.17 51.04 9962 59.00 -2.5 SP HlthC XLV 1.01e 1.2 ...q 91.79 72.33 12720 82.80 +.1 SP CnSt XLP 1.28e 2.4 ...q 58.95 52.43 27809 53.22 -6.5 SP Consum XLY 1.12e 1.1 ...q 109.34 85.65 9530 102.95 +4.3 SP Engy XLE 2.04e 3.1 ...q 78.39 61.80 22973 66.64 -7.8 SPDR Fncl XLF .46e 1.6 ...q 30.33 22.00 82425 28.35 +1.6 SP Inds XLI 1.12e 1.5 ...q 80.96 63.55 35549 75.15 -.7 SP Tech XLK .78e 1.2 ...q 69.71 52.33 21461 67.04 +4.8 SpdrRESel XLRE ... ... ...q 34.02 29.17 5627 29.96 -9.0 SP Util XLU 1.55e 3.2 ...q 57.23 47.37 21591 49.06 -6.9 StdMotor SMP .84f 1.8 27 54.73 40.56 135 46.43 +3.4 Standex SXI .72f .8 20 110.00 84.30 38 95.60 -6.1 StanBlkDk SWK 2.52 1.6 22 176.62 127.05 1876 152.95 -9.9 StanB&D 52 SWJ 1.44 5.6 ... 26.00 24.71 28 25.73 +2.0 StanBlD un SWP ... ... ... 128.00 105.77 11 114.65 -6.6 Stantec g STN .55f ... 17 29.25 22.25 11 25.00 -10.6 StarGas SGU .44 4.7 15 11.70 9.00 110 9.42 -12.4 Starret SCX .40 4.7 27 11.50 6.75 5 8.45 -1.7 Startek SRT ... ... 76 14.78 8.00 77 10.70 +7.3 StarwdPT STWD 1.92 9.6 11 23.01 19.47 2893 20.09 -5.9 StateStr STT 1.68 1.6 19 114.27 75.27 2684 104.58 +7.1 StateSt pfC STTpC ... ... ... 25.55 24.01 26 24.80 -1.6 StateSt pfD STTpD ... ... ... 28.96 26.16 52 27.02 -1.6 StaStCp pfG STTpG ... ... ... 28.45 25.52 30 26.39 -2.7 StateSt pfE STTpE ... ... ... 27.16 25.47 50 25.94 -2.0 Statoil ASA STO .88e 3.9 ... 24.47 16.18 1585 22.64 +5.7 SteelPtrs SPLP .38p ... 4 20.70 17.70 19.15 -2.0 SteelPr pfA SPLPpA ... ... ... 22.74 20.41 13 20.90 -1.2 Steelcse SCS .51 3.7 15 18.15 12.50 561 13.65 -10.2 StellusCap SCM 1.36 12.0 8 14.82 11.25 82 11.34 -13.7 Stepan SCL .82 1.0 20 92.97 68.75 109 80.83 +2.4 Steris plc STE 1.24 1.4 22 93.71 67.55 407 90.12 +3.0 SterlingBc STL .28 1.2 15 26.50 21.00 1602 23.25 -5.5 SterlBc pfA STLpA ... ... ... 26.74 25.65 15 26.04 -1.1 StewInfo STC 1.20 3.1 26 48.03 34.48 222 38.98 -7.8 StifelFin SF .40 .6 20 68.76 41.93 421 63.22 +6.1 Stifel pfA SFpA 1.56 5.9 ... 27.73 24.50 10 26.24 -3.1 Stif 47 ef SFB ... ... ... 26.20 23.25 15 24.43 -2.0 StneEn wt SGY/WS ... ... ... 7.50 1.80 7.21 +44.2 StoneEng rs SGY ... ... ...dd 39.70 16.50 123 30.13 -6.3 StoneHEM EDF 2.16 13.6 ...q 17.31 14.50 58 15.85 -.4 StonHEmM EDI 1.81 11.9 ...q 16.79 13.37 34 15.18 -2.5 StoneMor STON 1.32 21.5 ...dd 10.15 4.61 81 6.15 -6.3 Stonerdg SRI ... ... 16 26.47 14.16 421 22.83 -.1 StoreCap STOR 1.24 5.2 21 26.58 19.65 3582 23.87 -8.3 StratALL36 GJT .29 1.4 ... 20.50 18.31 1 20.06 +.3 Strat D35 GJP .74 3.3 ... 23.69 21.00 22.40 -2.4 StratGS33 GJS .32 1.5 ... 20.68 18.36 20.49 +1.2 StratNWS95 GJV 1.75 6.9 ... 26.97 25.05 0 25.45 -1.6 StratPG34 GJR .27 1.2 ... 22.60 20.33 21.55 -2.1 StratUSM GJH .64 6.7 ... 10.36 9.37 0 9.62 -4.3 StratWMT GJO .22 1.0 ... 22.50 21.46 22.04 -1.0 Stryker SYK 1.88 1.2 27 170.00 128.79 1339 159.29 +2.9 SturmRug RGR .92 2.0 16 68.80 43.00 527 45.20 -19.1 SubPpne SPH 2.40 10.1 34 27.44 22.71 184 23.67 -2.3 SumitMitsu SMFG ... ... ... 9.67 6.93 1497 8.47 -2.5tSummitHtl INN .72f 5.6 12 19.39 13.13 1074 12.94 -15.0 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 24.93 -2.2 SumHP pfE INNpE ... ... ... 26.25 22.86 0 24.19 -5.8 SumtMtls n SUM .29t ... 30 34.06 21.88 1267 31.93 +1.6tSummitMP SMLP 2.30 13.7 70 24.80 16.70 136 16.80 -18.0 SunCmts SUI 2.68 3.1 97 96.08 78.78 441 87.38 -5.8 SunLfFn g SLF 1.74 ... ... 44.50 32.22 758 40.84 -1.0 SunCokeE SXC .59 ... 6 13.43 7.66 825 10.79 -10.0 SunCokeEn SXCP 2.38 12.6 9 21.95 13.50 393 18.85 +8.0 Suncor g SU 1.44f ... ... 38.39 27.96 4621 32.83 -10.6 SunLink SSY ... ... ...dd 2.08 1.30 15 1.40 -11.9 SunocoLP SUN 3.30 11.5 84 33.11 23.09 299 28.64 +.8 SunstnHtl SHO .20 1.4 17 17.46 14.15 2262 14.45 -12.6 SunstHt pfE SHOpE ... ... ... 27.22 25.17 5 25.38 -2.8 SunstHt pfF SHOpF 1.61 6.5 ... 26.98 24.55 1 24.92 -3.6 Suntech STP ... ... ... .54 SunTrst STI 1.60 2.3 17 72.62 51.96 3367 69.09 +7.0 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 10 24.05 -2.2 SunTr pfE STIpE 1.47 6.0 ... 25.94 24.82 24.70 -2.1 SupDrillg SDPI ... ... ...dd 1.77 .59 58 1.55 +5.4 SupEnrgy SPN .32 3.7 ...dd 16.67 7.66 2974 8.56 -11.1 SuperiorInd SUP .36 2.5 22 27.10 13.95 202 14.45 -2.7 Supvalu rs SVU ... ... 4 31.29 13.60 1886 14.72 -31.9 SuthrlAs n SLD 1.52 11.0 ... 16.20 13.35 58 13.80 -8.9 SuthrAsM23 SLDA 1.75 7.0 ... 26.00 24.58 5 24.99 -2.6 SwEBioFu23 FUE ... ... ... 8.80 6.45 2 7.33 +4.7 SwEGrain23 GRU ... ... ... 4.25 3.29 9 3.88 +16.0 SwRCmETR RJN ... ... ... 3.72 1.94 2 2.76 -1.2 SwRCmMTR RJZ ... ... ... 9.20 7.70 0 8.77 -1.8 SwLgCap22 EEH ... ... ...q 20.52 16.37 20.43 +4.4 SwRCmATR RJA ... ... ... 6.64 5.88 214 6.42 +7.0 SwERCmTR RJI ... ... ... 5.66 4.64 540 5.49 +1.7 SwisHelv SWZ .64e .2 ...q 13.74 11.02 46 12.45 -2.4tSwitch n SWCH .14p ... ... 20.45 13.75 706 13.98 -23.1 Synchrony SYF .60 1.7 14 40.59 26.01 7168 35.85 -7.1 Synnex SNX 1.40f 1.1 14 141.94 101.48 366 122.03 -10.2 Synovs pfC SNVpC 1.97 7.6 ... 28.97 25.61 8 25.97 -.6 SynovusFn SNV .60 1.2 19 52.08 37.95 532 49.26 +2.8tSynthBiol SYN ... ... ...dd 1.05 .35 944 .36 -30.1 Sysco SYY 1.44 2.4 24 64.27 48.85 3106 59.46 -2.1 Systemax SYX .22f .8 27 34.91 7.05 98 28.43 -14.5T -T3 Mot wtI TTTM/WS/W ... ... ... .01 TAL Educ s TAL ... ... ...cc 39.28 14.93 9803 35.67 +20.1 TC PpLn TCP 4.00 8.1 16 62.52 48.49 124 49.30 -7.2 TCF Fncl TCF .60f 2.7 20 22.88 14.58 1456 22.38 +9.2 TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4 TCF deo pfC TCFpD ... ... ... 26.06 24.02 28 24.95 -3.0 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 5.34 114 5.44 -7.3 TE Connect TEL 1.60 1.6 28 108.23 71.93 2000 100.08 +5.3 THL Crd21 TCRX ... ... ... 25.94 25.09 1 25.44 +.9 THLCred22 TCRZ 1.69 6.6 ... 26.98 25.49 1 25.72 -.8 THLCSenL TSLF 1.32 7.8 ...q 18.65 16.30 20 17.00 +.8 TIM Part TSU .28e 1.3 ... 22.36 13.63 1098 21.54 +11.5 TJX TJX 1.25f 1.5 22 84.79 66.44 8881 82.84 +8.3 TPG Pace n TPGE ... ... ... 10.07 9.67 0 9.75 +.1 TPG Pac n TPGH ... ... ... 9.89 9.67 3 9.81 +.8 TPG RE n TRTX 1.52f 8.1 46 20.70 18.22 379 18.80 -1.3 TPG SpLnd TSLX 1.56 8.7 9 21.74 17.76 347 18.02 -9.0 TableauA DATA ... ... ...dd 87.00 47.30 621 81.48 +17.7 TahoeRes TAHO .24 4.9 ... 9.68 3.76 3445 4.86 +1.5 TailorBr TLRD .72 3.1 20 26.03 9.40 755 23.37 +7.1 Taiwan TWN ... ... ...q 22.25 16.79 5 21.12 +1.2 TaiwSemi TSM .73e 1.7 9 46.57 30.71 7792 42.72 +7.7 Takung n TKAT ... ... ... 9.74 2.01 1 2.01 -19.9tTallgEGP n TEGP 1.47f 7.3 ...dd 29.50 20.13 452 20.09 -22.0 TallgrsEn TEP 3.86f 10.0 10 54.21 35.37 325 38.64 -15.7 TangerFac SKT 1.37 6.1 11 33.68 21.14 2149 22.49 -15.2 TanzRy g TRX ... ... ... .59 .24 137 .34 +20.5 Tapestry TPR 1.35 2.7 31 51.64 37.53 1987 50.27 +13.7 TargaRes TRGP 3.64 8.0 ... 60.62 39.59 1920 45.30 -6.4 TargaR pfA NGLSpA 2.25 8.4 ... 28.10 25.82 4 26.74 +1.0 Target TGT 2.48 3.3 16 78.70 48.56 7084 74.13 +13.6 TaroPhrm TARO ... ... 10 128.46 93.01 133 97.11 -7.3 Taseko TGB ... ... ... 2.46 1.00 2234 1.36 -41.6 TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 37.62 27.46 1211 27.98 -15.4 Taubmn TCO 2.50 4.2 21 69.53 44.78 980 59.19 -9.5 Taub pfJ TCOpJ 1.63 6.6 ... 25.77 24.51 5 24.71 -1.6 Taub pfK TCOpK 1.56 6.5 ... 26.16 22.72 4 24.09 -4.5 TaylorMH TMHC ... ... 15 28.42 19.68 1495 22.56 -7.8 Team TISI ... ... ...dd 32.85 10.45 388 16.90 +13.4 Technip FTI .13 ... 17 35.00 24.53 3152 28.91 -7.7 TeckRes g TECK .16e ... ... 30.80 14.56 3241 28.52 +9.0 Teekay TK .22 2.9 ...dd 10.90 5.14 1300 7.70 -17.4 TeekLNG TGP .56 3.0 ... 21.65 14.05 217 18.75 -6.9 TeekLN pfA TGPpA 2.25 8.9 ... 26.36 24.36 6 25.20 -.2 TeekOffsh TOO .04m 1.6 ... 5.73 1.65 372 2.51 +6.4 TeekOf pfA TOOpA 1.81 8.6 ... 24.49 12.69 5 21.13 -8.4 TeekOf pfB TOOpB 2.13 9.2 ... 26.00 14.75 13 23.18 -6.7 TeekayTnk TNK .21 18.3 ... 2.38 1.08 804 1.15 -17.9 Tegna TGNA .28 2.2 7 16.97 11.59 3622 12.96 -8.0 TejonRnch TRC ... ... ...cc 24.18 18.59 84 22.46 +8.2 TeklaHlth HQH 1.92e 8.7 ...q 26.37 21.36 136 22.15 -1.8 TeklaHcrOp THQ 1.35a 8.0 ...q 19.00 16.24 221 16.98 -3.1 TeklaLfSci HQL 1.95e 10.2 ...q 22.24 18.26 75 19.18 -2.3 TeklaWH n THW 1.40 10.7 ...q 15.61 12.73 109 13.06 -4.0 TelInstEl TIK ... ... 33 6.35 2.10 15 2.34 -10.0 Teladoc n TDOC ... ... ... 41.00 19.60 1120 38.55 +10.6 Telaria n TLRA ... ... ...dd 5.30 3.52 316 3.83 -5.0 TlcmArg TEO .71e 2.2 ... 40.19 21.20 180 32.57 -11.1 TelItalia TI ... ... ... 10.53 7.57 35 9.09 +5.3 TelItaliaA TI/A .30e 3.9 ... 8.66 6.27 59 7.78 +7.9 Teledyne TDY ... ... 29 201.40 121.58 124 183.03 +1.0 Teleex TFX 1.36 .6 30 288.78 191.04 367 242.67 -2.5 TelefBrasil VIV .64e 4.0 19 17.33 13.06 1209 15.96 +7.6 TelefEsp TEF 1.20e 12.4 ... 11.64 8.99 1406 9.62 -.6 TelData TDS .64f 2.2 9 29.87 23.54 731 28.49 +2.5 TelData45 TDI 1.66 6.6 ... 26.61 23.29 2 25.26 -1.1 TelData 61 TDA 1.47 6.1 ... 25.64 23.11 13 24.16 -3.0 TelData60 TDJ 1.75 6.8 ... 26.48 23.95 12 25.62 +1.3 TelData59 TDE 1.72 6.8 ... 26.21 24.26 7 25.12 -.8 Telus gs TU 2.02 ... ... 38.50 31.28 394 36.05 -4.8 TmpDrgn TDF 4.00e 2.2 ...q 24.65 17.73 53 22.51 +4.6 TmpEMF EMF 1.28e 1.8 ...q 18.00 13.16 58 16.80 +2.4 TmpEMI TEI .80a 6.9 ...q 11.98 10.93 168 11.64 +4.2 TmpGlb GIM .30 4.7 ...q 6.77 6.30 401 6.34 -1.9 TempurSly TPX ... ... 14 68.05 39.57 1211 48.74 -22.3 Tenaris TS .69e 1.9 ... 36.34 25.91 5953 35.74 +12.2 TenetHlth THC ... ... ...dd 22.00 12.25 3040 21.05 +38.9 Tengsco TGC ... ... ...dd 1.56 .37 74 .67 -16.3 Tennant TNC .84 1.3 36 76.80 59.00 116 64.00 -11.9tTenneco TEN 1.00 1.9 8 67.93 51.54 864 52.56 -10.2 TVA 28 TVC .96 3.8 ... 25.97 24.83 6 25.19 +.4 TVA 29 TVE .84 3.4 ... 26.98 24.80 2 25.05 +.2 Teradata TDC ... ... 23 42.74 27.05 1898 38.13 -.9 Teradyn TER .36f .8 34 48.53 28.50 1940 44.90 +7.2 Terex TEX .40f 1.0 35 50.17 28.67 3680 40.03 -17.0 Ternium TX 1.00e 2.9 11 39.48 22.78 483 34.67 +9.7 TerraNitro TNH 5.15e 6.1 10 98.76 75.20 44 83.79 +5.0 TerrenoRlt TRNO .88 2.6 28 38.54 26.48 437 33.88 -3.4 TetraTech TTI ... ... ...dd 4.54 1.85 1024 3.60 -15.7 TeucrCorn CORN ... ... ...q 20.05 16.53 195 17.84 +6.4 TeucrSug CANE ... ... ...q 13.31 8.55 23 8.98 -8.2 TeucrWht WEAT ... ... ...q 8.43 5.80 986 6.98 +16.3 TeucrSoyb SOYB ... ... ...q 19.66 17.27 52 19.31 +8.0 TeucrmAgs TAGS ... ... ...q 26.56 21.20 23.66 +7.1 TevaPhrm TEVA .73e 3.9 6 34.52 10.85 11163 18.87 -.4 TexPacLd TPL .29f .1 90 569.99 259.00 17 517.00 +15.8 Textainer TGH .96 5.8 ...dd 26.50 9.60 239 16.50 -23.3 Textron TXT .08 .1 48 62.19 45.00 2416 58.24 +2.9 Thai TTF .25e ... ...q 11.31 6.86 11.27 +4.7 ThermoFis TMO .68f .3 25 226.44 151.74 1411 205.21 +8.1 Thermon THR ... ... 44 26.50 15.74 112 21.47 -9.3 ThirdPtRe TPRE ... ... 7 17.10 11.46 1263 14.30 -2.4tThomsonR TRI 1.38 3.5 17 48.61 39.01 1184 39.21 -10.0 Thor Inds THO 1.48f 1.2 15 161.48 87.96 1371 123.52 -18.0 3D Sys DDD ... ... 43 23.70 7.92 11926 10.74 +24.3 3M Co MMM 5.44f 2.4 29 259.77 188.25 3433 231.34 -1.7 Tidwtr TDW 1.00 4.0 ...dd 30.35 .66 101 24.98 +2.4 Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.8 10 20.72 15.96 135 18.91 -7.3 Tiffany TIF 2.00 2.0 26 111.44 84.15 932 101.44 -2.4 Tillys TLYS ... ... 32 16.57 8.02 180 13.01 -11.9 TimeWarn TWX 1.61 1.7 15 103.90 85.88 4105 93.16 +1.8 Timken TKR 1.08 2.5 17 55.65 41.78 1038 43.15 -12.2 TimknSteel TMST ... ... ...dd 21.24 12.48 662 16.85 +10.9 Titan Intl TWI .02 .2 ...dd 14.53 7.97 306 12.57 -2.4 TollBros TOL .32 .7 14 52.73 34.50 3825 43.84 -8.7 Tompkins TMP 1.92f 2.5 22 90.50 71.27 75 76.81 -5.6tTootsieR TR .36b 1.1 30 39.45 33.25 101 33.40 -8.2 TopBuild n BLD ... ... 29 78.64 43.39 353 68.00 -10.2 Torchmark TMK .60 .7 7 93.60 73.99 816 83.17 -8.3 Trchmk pfC TMKpC ... ... ... 27.68 25.27 16 26.10 -2.5 Toro Co s TTC .70 1.1 26 73.86 58.39 702 62.10 -4.8 TorDBk gs TD 2.68f ... ... 61.06 45.18 2401 58.41 -.3tMonTNAPpl TPYP .45p ... ...q 24.50 21.35 68 21.41 -8.3 TortWat n TBLU ... ... ... 30.84 24.78 1 28.81 -3.4 TortEnInd NDP 1.75 15.0 ...q 16.81 11.45 68 11.65 -12.3 TortEnInf TYG 2.62 9.6 ...q 35.36 24.30 197 27.38 -5.8 TortMLP NTG 1.69 9.7 ...q 21.09 14.91 364 17.41 -.9 TortPplE TTP 1.63m 9.6 ...q 21.93 16.25 26 16.90 -10.1tTortPw&E TPZ 1.65 8.8 ...q 23.38 18.81 34 18.71 -9.2 Total SA TOT 2.71e 4.8 ... 59.57 48.15 1758 56.53 +2.3 TotalSys TSS .52f .6 26 89.92 50.96 1058 87.22 +10.3 TowerIntl TOWR .48 1.8 12 33.65 21.00 84 26.15 -14.4 TownsqMda TSQ ... ... 9 13.01 6.28 35 6.86 -10.7 Toyota TM ... ... ... 140.99 103.62 444 130.39 +2.5 TrCda g TRP 2.76 6.3 16 51.85 41.24 1314 43.63 -10.3 TransEntx TRXC ... ... ...dd 5.00 .45 3255 1.89 -2.1 TransUn n TRU ... ... 42 61.42 36.95 853 57.39 +4.4 Trnsalta g TAC .23 ... ... 6.60 5.00 31 5.60 -5.9 TrnsatlPet TAT ... ... ...dd 2.18 .58 79 1.46 +5.0 TrnsRty TCI .20p ... ...dd 35.00 16.50 4 30.01 -4.2 TransDigm TDG 24.00 ... 20 321.38 203.72 705 284.56 +3.6tTrnsMont TLP 3.08 8.7 14 49.31 35.46 19 35.23 -10.7 Transocn RIG ... ... ...dd 13.44 7.20 16781 9.36 -12.4 TrGasSur TGS ... ... ... 24.22 11.59 183 20.07 -9.7 Travelers TRV 2.88f 2.1 19 150.55 113.76 2375 138.97 +2.5 Travelport TVPT .30 2.1 ... 16.17 11.38 2288 14.25 +9.0 TrecoraRs TREC ... ... 78 14.30 10.13 70 10.90 -19.3 Tredgar TG .44 2.7 22 20.65 14.65 92 16.35 -14.8 TreeHseF THS ... ... 12 90.42 36.35 613 37.79 -23.6 Trex TREX ... ... 32 120.40 61.57 370 103.83 -4.2 TriPointe TPH ... ... 13 19.55 12.01 2239 15.51 -13.4 TriContl TY 1.07e 4.0 ...q 28.32 22.63 98 26.74 -.7 TriCntl pf TYp 2.50 5.0 ... 52.89 48.56 2 50.50 +.2 TrianglCap TCAP 1.20 10.3 ... 19.16 8.91 743 11.60 +22.2 Triangle 22 TCCA 1.59 6.4 ... 25.87 24.09 15 24.97 -.6 TriangC 22 TCCB 1.59 6.4 ... 26.70 23.99 8 25.00 -.8 TribMda A TRCO 1.00 2.4 80 43.71 35.98 740 41.48 -2.3 TrilogyMtl TMQ ... ... ...dd 1.64 .45 161 1.52 +39.4 TrimShrk n TTAC ... ... ... 36.45 27.84 4 34.19 +1.4 TrimAllC n TTAI ... ... ... 29.03 24.67 1 26.59 -2.2 TriNetGrp TNET ... ... 33 48.30 27.27 946 45.42 +2.4 Trinity TRN .52 1.6 7 38.25 25.01 1537 32.74 -12.6 TrinityPlce TPHS ... ... ... 8.44 5.86 31 6.49 -6.6 Trinseo SA TSE 1.44 1.8 9 85.35 57.70 394 79.35 +9.3 TrioTch TRT ... ... 17 8.47 3.75 104 5.76 -17.8 TriplePtV TPVG 1.44 12.4 7 14.41 11.50 63 11.61 -8.5 TripPt22 n TPVY ... ... ... 26.99 24.80 4 25.47 -1.6 Triple-S GTS ... ... 24 29.43 15.05 349 26.67 +7.3 TritonInt n TRTN 1.80 6.2 ... 43.85 21.77 846 28.99 -22.6 TriumphGp TGI .16 .6 5 34.80 19.65 654 26.25 -3.5 Tronox TROX .18 .9 48 28.40 12.88 2868 20.36 -.7 TrueBlue TBI ... ... 16 29.50 19.30 207 26.45 -3.8 Tsakos TNP .20 6.0 ... 5.27 3.11 181 3.32 -15.1 TsakE pfB TNPpB 2.00 8.0 ... 26.08 24.80 1 25.06 -.9 Tsakos pfC TNPpC 2.22 8.8 ... 26.29 25.00 4 25.23 -1.1 Tsakos pfD TNPpD 2.19 8.8 ... 25.93 24.04 0 24.88 +.5 TsaksE p E TNPpE ... ... ... 25.89 24.58 15 25.10 -.5tTuppwre TUP 2.72 5.5 ...dd 74.36 49.00 639 49.22 -21.5 Turkcell TKC ... ... ... 11.29 7.79 300 9.74 -4.5 TurnPtBr n TPB ... ... ... 22.99 13.15 40 20.44 -3.3 TurqHillRs TRQ ... ... 28 3.59 2.44 5157 3.08 -10.2 TutorPerini TPC ... ... 12 32.70 21.15 1380 22.20 -12.4 22ndCentry XXII ... ... ...dd 4.44 .89 2715 2.42 -13.6 Twilio n TWLO ... ... ... 35.45 22.80 2128 34.96 +48.1 Twitter TWTR ... ... ...dd 35.00 14.12 25002 32.24 +34.3 TwoHrb pfA TWOpA 2.03 7.9 ... 28.17 25.28 19 25.80 -5.4 TwoHrb pfB TWOpB 1.91 7.7 ... 27.06 24.54 50 24.73 -5.8 TwoHrbI rs TWO ... ... 6 17.26 13.85 1780 14.72 -9.5 TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 10 24.00 -4.3 TylerTech TYL ... ... 48 208.67 151.53 286 203.56 +15.0 Tyson TSN 1.20 1.6 14 84.65 57.20 2195 73.42 -9.4U -UBS 3xLCr WTIU ... ... ... 31.47 9.44 10 24.95 +6.0 UBS 3xInvC WTID ... ... ... 49.24 11.25 5 13.47 -11.9 VelDlyIn n EXIV ... ... ... 61.00 24.65 23 31.34 -35.3 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 page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Friday, March 2, 2018

PAGE 61

VelLngVS n EVIX ... ... ... 25.69 10.15 4 15.28 +27.4 UBS FILCG FBGX ... ... ...q 264.15 139.62 5 238.91 +5.2 UBS2xSPDiv SDYL 3.40e 4.2 ...q 91.38 59.18 0 81.30 -4.9 UBS Grp UBS .80f 4.3 ... 20.89 15.10 3274 18.69 +1.6 UDR UDR 1.24 3.7 21 40.71 32.88 1753 33.70 -12.5 UGI Corp UGI 1.00 2.3 9 52.00 42.51 797 43.29 -7.8tUMH Prop UMH .72 6.1 23 17.90 11.67 183 11.89 -20.2 UMH pfB UMHpB 2.00 7.7 ... 28.16 25.95 1 26.14 -4.3 UMH pfC UMHpC 1.69 6.7 ... 28.46 24.56 2 25.25 -7.0 UQM Tech UQM ... ... ...dd 1.79 .42 417 1.36 -2.2 US FdsHl n USFD ... ... 25 33.91 25.43 3900 33.60 +5.2 US Geoth rs HTM ... ... ...cc 5.42 3.11 37 5.35 +55.1 USPhysTh USPH .80 1.0 41 79.80 56.50 38 77.55 +7.4 US Silica SLCA .25 .9 74 53.48 24.26 3893 26.73 -17.9 USA Cmp USAC 2.10 11.8 ...cc 19.33 14.30 165 17.82 +7.7 Usaa USA Vl ULVM ... ... ... 55.24 48.81 26 51.01 -1.9 Usaa SCVal USVM ... ... ... 53.15 47.00 6 49.09 -3.2 USAA IntlVl UIVM ... ... ... 55.54 49.30 25 51.04 -.8 Usaa EMVl UEVM ... ... ... 56.13 48.97 48 51.90 +1.0 Usaa STrBd USTB ... ... ... 54.88 49.54 4 49.62 -.9 Usaa IntBd UITB ... ... ... 50.30 48.75 131 49.03 -2.3 USANA s USNA ... ... 19 79.00 52.55 109 75.95 +2.6 USCF Oil n USOU ... ... ... 59.13 22.66 2 46.21 +7.5 USCF ShOil USOD ... ... ... 26.29 8.35 4 10.17 -10.1 USCF shpei BUY ... ... ... 27.03 23.45 2 24.19 -4.5 USCF shpen BUYN ... ... ... 27.42 24.36 24.36 -6.0 USD Ptrs USDP 1.40f 12.6 ... 14.75 9.00 16 11.10 -1.3 USG USG ... ... 18 41.18 25.60 716 32.89 -14.7 Ultrapar UGP .55e 2.4 ... 26.48 20.14 735 22.74 UndrArm s UAA ... ... 28 23.46 11.40 6803 16.14 +11.9 UnAr C wi UA ... ... ... 21.81 10.36 5491 14.39 +8.0 Uni UFI ... ... 17 39.21 26.36 47 35.22 -1.8 UniFirst UNF .15 .1 28 176.15 130.25 32 153.05 -7.2 UnilevNV UN 1.43e 2.8 ... 61.62 47.12 1711 51.96 -7.7 Unilever UL 1.48e 2.9 ... 60.13 47.40 1663 51.20 -7.5 UnionPac UNP 2.92f 2.3 9 143.05 101.06 5364 128.41 -4.2 UniqueF n UFAB .60 7.7 9 12.21 7.05 2 7.77 +4.7 Unisys UIS ... ... ...dd 15.15 6.90 585 11.20 +37.4 Unit UNT ... ... 10 26.82 15.29 1408 19.20 -12.7 UtdContl UAL ... ... 10 83.04 56.51 4101 67.54 +.2 UtdMicro UMC .09e 3.8 ... 2.73 1.89 621 2.39 UPS B UPS 3.64f 3.4 18 135.53 102.12 8686 106.43 -10.7 UtdRentals URI ... ... 10 189.00 100.62 1781 173.24 +.8 USNatGas UNL ... ... ...q 11.27 8.54 16 9.20 +.2 US12MoOil USL ... ... ...q 22.79 15.45 3 21.20 +1.3 USAntimny UAMY ... ... ... .52 .20 12 .26 -18.1 US Bancrp USB 1.20 2.3 15 58.50 49.54 8153 53.17 -.8 US Bcp pfA USBpA 35.49e 3.9 ... 912.86 835.00 0 911.90 +2.7 US Bcp pfH USBpH .89e 4.0 ... 24.55 21.61 42 22.26 -1.4 US Bcp pfM USBpM 1.63 5.8 ... 30.44 27.24 32 27.91 -1.1 US Bcp pfO USBpO 1.29 5.2 ... 26.50 23.95 36 25.01 -1.1 US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 19.30 11.88 112 17.67 -2.4 US Cellular USM ... ... 52 40.87 32.06 177 39.60 +5.2 US Cellu60 UZA 1.74 6.8 ... 26.26 23.80 23 25.42 +.7 US Cellu 63 UZB 1.81 7.1 ... 27.83 24.46 19 25.62 -.4 US Cell64 UZC 1.81 7.0 ... 27.50 24.55 31 25.70 -.8 USCmdtyFd USCI ... ... ...q 43.89 36.98 140 42.48 -.1 USDslHtOil UHN ... ... ...q 20.04 12.90 19 17.85 -7.7 US GasFd UGA ... ... ...q 34.33 22.30 17 30.44 -4.4 USCoppFd CPER ... ... ...q 21.26 16.00 5 19.94 -5.3 USAgriFd USAG ... ... ...q 18.75 15.87 0 17.15 +3.9 US NGas rs UNG ... ... ...q 31.72 20.40 4702 22.45 US OilFd USO ... ... ...q 13.30 8.65 25899 12.35 +2.8 US ShrtOil DNO ... ... ...q 81.00 51.37 9 55.01 -3.1sUSSteel X .20 .4 27 46.82 18.55 40783 46.01 +30.7 UtdTech UTX 2.80 2.1 23 139.24 107.05 6306 130.30 +2.1 UtdhlthGp UNH 3.00 1.3 22 250.79 162.74 3504 224.45 +1.8 UNITIL UTL 1.46f 3.5 22 52.84 40.92 47 42.29 -7.3 Univar n UNVR ... ... ...cc 32.53 25.79 2814 29.41 -5.0 UnvslCp UVV 2.20 4.5 37 75.70 45.95 204 48.50 -7.6tUnvHR UHT 2.64 4.7 33 84.90 55.25 59 56.59 -24.7 UnivHlthS UHS .40 .3 15 128.49 95.26 1376 116.02 +2.4 Univ Insur UVE .69a 2.4 10 31.80 15.08 265 29.30 +7.1 UnvSecInst UUU ... ... ...dd 3.30 1.15 2 1.28 -25.0 UnivTInst UTI .08 3.0 ...dd 3.87 2.21 29 2.69 +12.1 UnumGrp UNM .92 1.9 2 58.73 43.55 2333 49.31 -10.2 Ur-Energy URG ... ... 22 .80 .50 237 .65 -4.4 UraniumEn UEC ... ... ...dd 2.00 .96 798 1.30 -26.6 UrbnEdg n UE .88 4.0 26 27.70 20.10 560 21.90 -14.1 UrstdBid UBP 1.06f 6.8 15 18.92 15.40 2 15.50 -8.6 UrsBidA UBA 1.04f 5.8 14 23.94 17.20 99 17.87 -17.8 UrsBid pfG UBPpG 1.69 6.6 ... 26.60 25.12 25.56 -2.8 UrstBid pfH UBPpH 1.56 6.2 ... 26.88 24.15 6 25.00 -4.4V -VF Corp VFC 1.84f 2.5 41 84.38 51.22 2288 73.70 -.4 VICI Pr n VICI ... ... ... 21.33 18.49 2675 19.49 -6.7 VOC EnTr VOC .47e 9.4 11 6.66 3.15 45 4.98 -15.9 VaalcoE EGY ... ... ... 1.17 .68 36 .87 +24.8 VailRsrt MTN 4.21 2.0 44 237.77 179.72 321 207.47 -2.4 Vale SA VALE .29e 2.1 ... 14.67 7.47 30551 13.58 +11.0 ValeantPh VRX ... ... 4 24.43 8.31 29842 15.26 -26.6 ValeroE VLO 3.20f 3.5 24 99.95 60.69 2883 90.82 -1.2tValeroEPt VLP 2.03f 5.2 14 50.07 38.53 125 39.31 -11.7 Valhi VHI .08 1.4 53 7.28 2.13 152 5.87 -4.9 Validus VR 1.52 2.2 15 67.73 41.15 813 67.58 +44.0 Validus pfA VRpA ... ... ... 26.12 24.12 8 25.35 -2.2 Validus pfB VRpB ... ... ... 26.23 24.15 231 25.33 -1.1 VlyNBcp VLY .44 3.5 22 13.09 10.61 2337 12.58 +12.1 VlyNB wt18 VLY/WS ... ... ... .40 .04 .15 +32.7 VlyNBc pfA VLYpA 1.56 5.6 ... 31.79 25.83 11 27.63 -.4 VlyBcp pfB VLYpB ... ... ... 27.32 24.99 7 25.75 -2.6 Valmont VMI 1.50 1.0 21 176.35 140.90 137 144.85 -12.7 Valvoline n VVV .30 1.3 ... 25.63 20.99 1110 22.67 -9.5 VanEMGold OUNZ ... ... ...q 13.44 11.84 25 12.96 +.9 VanEGold GDX .06e .3 ...q 25.58 20.84 59142 21.57 -7.2 VnE LgFl n LFEQ ... ... ... 28.49 24.98 19 26.41 +.4 VanE Grn n GRNB ... ... ... 27.50 24.91 33 26.98 VnEkSteel SLX .40e .8 ...q 51.91 35.03 72 49.77 +8.5 MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 26.40 22.02 4 22.41 -4.0 VanE Env EVX .53e .6 ...q 90.91 75.80 1 86.00 -1.0 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 24.06 141 24.21 -1.1 VanEHiYM HYD 1.45 4.7 ...q 31.47 29.85 863 30.74 -1.5 VanE ChiBd CBON .68e ... ...q 23.80 21.32 1 23.54 +3.7 VnEkShHY SHYD .81 3.3 ...q 25.30 23.76 25 24.21 +.1 VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.11 10748 23.15 +9.1 VanE BDC BIZD 1.47e 9.3 ...q 19.34 15.39 29 15.77 -5.0 VEckPfSec PFXF 1.24e 6.5 ...q 20.27 18.60 133 19.04 -3.2 VanE FallA ANGL 1.63e 4.6 ...q 30.39 28.73 502 29.23 -2.4 VanE IntHY IHY 1.26 4.9 ...q 26.20 24.23 368 25.48 -.6 VanE Reit MORT 2.36e 8.7 ...q 25.41 21.20 15 21.67 -10.0 VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.85 16 25.13 -5.6 VanE EmM EMAG .92 4.3 ...q 22.45 20.83 21.61 -1.0 VanE IGFlt FLTR .15e .6 ...q 25.42 25.13 292 25.34 +.3 VanE EMBd EMLC .98 5.1 ...q 19.91 17.83 3251 19.33 +1.8 VanEAltEn GEX 1.07e 1.8 ...q 64.75 52.37 3 60.57 -1.0 VEckMun PRB .15e .6 ...q 24.71 24.24 1 24.47 +.7 VnEkSMu SMB .20 1.2 ...q 17.67 17.18 28 17.23 -.1 VanE LgMu MLN .62 3.2 ...q 20.43 19.19 12 19.58 -3.7 VanEIntMu ITM .54 2.3 ...q 24.33 23.11 344 23.46 -2.5 VnEkHiInInf YMLI 1.20 9.7 ...q 16.29 12.20 3 12.35 -8.0 VanE GenDr GNRX ... ... ... 26.68 20.60 0 24.55 +1.0 VanE OilR CRAK ... ... ...q 32.27 21.36 6 29.23 -4.8 V IntMoat MOTI ... ... ...q 36.88 29.96 30 34.21 +.3 VEckNucl NLR 1.72e 3.6 ...q 54.27 45.37 0 47.66 -2.9 VnEkGlSpin SPUN ... ... ...q 25.47 21.48 24.09 -.3 VanEChAMC CNXT ... ... ...q 36.90 28.38 23 34.97 +1.1 VanE Israel ISRA .44e 1.5 ...q 32.31 27.63 6 30.09 -.9 VanEWMoat MOAT .41e 1.0 ...q 46.20 36.82 441 42.15 -.7 VanE UncOG FRAK .06e .4 ...q 17.10 12.59 9 14.14 -9.7 VnEkSemi SMH .58e .6 ...q 109.14 76.22 5395 104.84 +7.2 VnEkRtl] RTH 1.39e 1.5 ...q 103.87 77.10 13 95.78 +4.8 VanE Agri MOO 1.10e 1.8 ...q 65.86 52.93 38 61.72 +.2 VEckOilSvc OIH .47e 2.0 ...q 32.15 21.70 9878 23.84 -8.5 VnEkRusSC RSXJ .81e 1.9 ...q 44.21 36.06 22 42.10 +2.7 VEckVcREr REMX .50a 1.7 ...q 32.97 16.53 215 29.79 -1.0 VEckChina PEK 1.41e 1.1 ...q 54.26 37.43 17 48.79 +1.1 VnEkIndSC SCIF .57e .9 ...q 72.57 47.73 31 61.38 -9.5 VanE Egyp EGPT ... ... ...q 34.80 26.30 87 34.19 +4.6 VEckPoland PLND .29e 1.6 ...q 21.80 15.28 22 18.64 -5.7 VanE JrGld GDXJ ... ... ...q 38.57 29.33 16747 31.89 -6.6 VanE Coal KOL .13 .8 ... 18.49 12.48 65 17.18 +7.2 VnEk Viet VNM .32e 1.7 ...q 19.88 13.28 727 18.32 +2.5 VanEBrzSC BRF ... ... ...q 26.12 17.43 9 24.56 +4.7 VanEIndo IDX .25e 1.0 ...q 26.90 21.51 21 25.05 +.8 VanENatRs HAP .64e 1.8 ...q 39.67 32.28 7 36.31 -2.2 VanE VAfr AFK .53e 2.1 ...q 27.39 20.00 6 25.16 +1.2 VanE Gam BJK 1.07e 2.3 ...q 50.18 35.30 12 46.02 -1.3 VangLTBd BLV 3.92e 4.1 ...q 95.98 87.37 123 89.75 -5.6 VangIntBd BIV 2.17a 2.7 ...q 85.85 81.16 574 81.55 -2.7tVangSTBd BSV 1.08e 1.2 ...q 80.25 78.31 1643 78.35 -.9 VangTotBd BND 2.06e 2.3 ...q 82.71 79.23 2877 79.52 -2.5 VangExDur EDV 4.81e 3.2 ...q 123.85 106.52 160 112.02 -7.4 VangMegG MGK 1.33e 1.2 ...q 121.09 94.12 208 114.50 +2.8 VangMegV MGV 1.53e 2.0 ...q 81.59 67.12 80 75.49 -1.3 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 2087 84.01 -1.9 VangEMI VXF 1.13e 1.0 ...q 118.06 96.70 160 110.61 -1.0 VangGrth VUG 1.38e 1.0 ...q 152.38 119.41 939 143.92 +2.3 VangLgCp VV 1.84e 1.5 ...q 131.68 106.20 427 123.13 +.4 VangMidC VO 1.76e 1.1 ...q 164.17 136.54 386 153.53 -.8 VangSmCp VB 1.63e 1.1 ...q 155.86 128.81 496 145.17 -1.8 VangSCG VBK 1.19e .7 ...q 170.64 136.26 154 160.88 VangSCV VBR 1.96e 1.5 ...q 138.96 118.36 269 128.50 -3.2 VangTSM VTI 2.17e 1.6 ...q 146.87 118.89 4846 137.35 +.1 VangValu VTV 2.05e 2.0 ...q 113.46 93.39 1988 104.97 -1.3 VangSP500 VOO 3.81e 1.5 ...q 263.37 212.62 5168 246.05 +.3 VangMCVal VOE 1.76e 1.6 ...q 117.97 99.27 323 109.39 -2.0 VangMCGr VOT .82e .6 ...q 136.23 110.79 204 128.28 +.4 VangREIT VNQ 3.08e 4.2 ...q 86.14 72.05 8795 73.42 -11.5 VangDivAp VIG 1.82e 1.8 ...q 108.99 88.73 826 101.52 -.5 VangAllWld VSS 2.83e 2.4 ...q 127.14 98.89 117 117.81 -1.2 VangTotW VT 1.53e 2.0 ...q 78.12 64.24 78.12 +5.2 VangAllW VEU 1.34e 2.5 ...q 58.90 46.40 2800 54.16 -1.0 VangEmg VWO 1.10e 2.3 ...q 50.99 38.12 17586 47.16 +2.7 VangPacif VPL 1.37e 1.9 ...q 77.96 61.66 1739 72.02 -1.2 VangEur VGK 1.71e 2.9 ...q 63.60 49.68 7001 58.00 -1.9 VangTEBd VTEB .28e ... ...q 52.07 50.06 300 50.76 -1.8 Vang500Gr VOOG 1.62e 1.1 ...q 148.92 116.13 144 141.55 +3.4 Van500Val VOOV 2.01e 1.9 ...q 116.72 98.13 28 106.95 -2.7 VanSC600V VIOV 1.66e 1.3 ...q 138.38 114.49 8 128.24 -3.1 VanSC600G VIOG 1.13e .8 ...q 154.03 126.67 10 144.50 -1.0 VangSC600 VIOO 1.19e .9 ...q 146.26 120.93 22 136.74 -1.9 VanMC400V IVOV 1.50e 1.3 ...q 126.33 108.97 7 116.84 -4.0 VanMC400G IVOG 1.16e .9 ...q 142.23 115.00 15 132.71 -.3 VanMC400 IVOO 1.57e 1.3 ...q 134.59 112.59 35 125.24 -2.1 VangFTSE VEA 1.10e 2.5 ...q 47.89 38.16 14946 44.01 -1.9 VangCnD VCR 2.03e 1.3 ...q 171.48 134.80 107 161.11 +3.3 VangCnS VDC 3.69e 2.7 ...q 151.29 134.84 226 137.16 -6.1 VangEngy VDE 2.37e 2.6 ...q 107.20 83.80 568 91.15 -7.9 VangFncl VFH .90e 1.3 ...q 75.48 58.24 985 70.98 +1.3 VanHC Etf VHT 1.96e 1.3 ...q 171.30 135.40 437 155.27 +.7 VangIndl VIS 2.25e 1.6 ...q 151.28 120.45 166 140.09 -1.6 VangInfT VGT 1.61e .9 ...q 181.08 132.71 1265 174.55 +6.0 VangMat VAW 2.12e 1.6 ...q 144.65 115.35 82 133.41 -2.4 VangUtil VPU 3.41e 3.1 ...q 125.54 104.82 139 108.30 -7.1 VangTel VOX 3.14e 3.6 ...q 99.12 83.18 56 86.82 -4.8 VantageEn VEI ... ... ... VarianMed VAR ... ... 90 130.29 85.47 825 117.39 +5.6 VectorGp VGR 1.60b 8.1 29 23.14 18.70 826 19.83 -11.4 Vectren VVC 1.80 3.0 24 69.86 55.06 411 60.57 -6.8 Vectrus VEC ... ... 13 35.58 21.15 96 27.36 -11.3 VedantaLtd VEDL 1.20e 6.1 ... 21.99 13.78 374 19.82 -4.8sVeevaSys VEEV ... ... 85 71.05 43.50 3141 69.95 +26.5 VenatorM n VNTR ... ... ... 26.90 18.05 2379 19.90 -10.0tVentas VTR 3.16 6.4 14 72.36 48.30 3591 49.58 -17.4 VentasR 43 VTRB 1.36 5.5 ... 25.80 23.90 4 24.79 -1.5 Vereit VER .55 8.1 12 8.94 6.62 6566 6.79 -12.8 Vereit pf VERpR 1.68 6.7 ... 27.05 24.43 51 25.12 -1.8 VeriFone PAY ... ... 13 21.48 16.00 762 16.71 -5.6 Veritiv VRTV ... ... ...cc 62.60 20.35 179 28.20 -2.4 VerizonCm VZ 2.36 4.9 7 54.77 42.80 28949 47.96 -9.4 VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 31 25.82 -2.1 VermilnE g VET 2.03 ... ... 40.59 29.91 388 31.62 -12.9 Verso Cp VRS ... ... ... 18.47 3.17 379 17.41 -.9 Versum VSM .20 .5 ... 42.74 28.70 507 37.20 -1.7 ViadCorp VVI .40 .8 25 61.85 42.05 100 51.60 -6.9 Vicon VII ... ... ...dd .99 .26 138 .38 -5.5 VictSCHiD CSB .60e ... ...q 45.62 39.11 5 42.18 -5.4 VinaConc VCO .66e 1.5 ... 45.80 30.43 1 43.47 +17.5 VinceHlg rs VNCE ... ... ... 21.00 2.80 20 8.52 +37.6 Vipshop VIPS ... ... 36 19.14 7.79 8270 17.68 +50.9 VirnetX VHC ... ... ...dd 8.75 1.70 156 4.00 +8.1 VirDynCr n BLHY ... ... ... 25.51 24.53 5 24.71 -.3 VirShUS n VESH ... ... ... 24.93 21.19 1 22.82 -.1 ZweigTR ZTR .97 8.6 ...q 14.18 11.23 178 11.30 -15.7 VirtGblMSc VGI 1.87 12.5 ...q 19.46 13.76 155 14.99 -14.3 Visa s V .84f .7 40 126.88 87.85 8812 120.40 +5.6 VishayInt VSH .27f 1.5 ...dd 23.85 15.40 1195 18.25 -12.0 VishayPrc VPG ... ... 28 31.80 15.10 66 29.75 +18.3 VistaGold VGZ ... ... ...dd 1.11 .60 203 .76 +8.3 VistaOutd n VSTO ... ... ...dd 25.07 12.36 1160 17.17 +17.8 VistraEn n VST ... ... ... 21.20 14.50 3240 19.10 +4.3 VitaminSh VSI ... ... 4 21.70 2.95 623 3.85 -12.5 VivintSolar VSLR ... ... 6 6.10 2.65 474 3.00 -25.9 VMware VMW ... ... 27 165.00 85.45 6292 123.66 -1.3 VoceraCm VCRA ... ... ...dd 32.23 20.69 379 26.46 -12.4 VolarisAv VLRS ... ... ... 16.00 7.50 429 8.72 +8.7 VolitionRX VNRX ... ... ... 4.71 2.08 145 2.80 -4.8 VoltInfoSci VISI ... ... ...dd 7.45 2.16 58 4.10 +7.9 Vonage VG ... ... ...dd 11.65 5.74 1508 10.22 +.5 Vornado VNO 2.52f 3.8 24 87.94 65.16 978 66.30 -15.2 Vorndo pfK VNOpK 1.43 5.7 ... 25.87 24.01 9 25.09 -.7 Vorndo pfL VNOpL 1.35 5.6 ... 25.78 23.05 14 24.17 -2.9 Vornad pfM VNOpM 1.31 5.6 ... 25.18 22.58 17 23.56 -6.1 Voxeljet VJET ... ... ... 6.37 2.61 59 3.48 -23.9 VoyaAsPcD IAE 1.02 9.7 ...q 11.38 9.60 15 10.50 +.2 VoyaEmHi IHD .92 9.8 ...q 9.86 8.26 212 9.41 +5.7 VoyaFincl VOYA .04 .1 18 54.87 33.53 2455 50.33 +1.7 VoyaGlAdv IGA 1.12 10.1 ...q 11.85 10.19 69 11.08 -3.1 VoyaGlbDv IGD .91 12.4 ...q 8.16 7.00 737 7.34 -5.3 VoyaInfra IDE 1.46 9.4 ...q 17.66 13.81 134 15.46 -8.2 VoyaIntHD IID .83 11.9 ...q 7.94 6.66 60 6.98 -7.4 VoyaPrRTr PPR .29 5.6 ...q 5.60 4.98 254 5.15 +1.6 VoyaNatRs IRR .81 13.8 ...q 7.00 5.63 45 5.85 -6.5 VulcanM VMC 1.12f 1.0 25 141.20 108.95 1328 117.07 -8.8W -W&T Off WTI .40 11.2 6 5.34 1.81 3622 3.56 +7.6 WBI TacGr WBIA .03e .1 ...q 26.51 22.50 8 24.59 -2.2 WBI TactV WBIB .08e .3 ...q 27.48 23.67 12 24.95 -5.3 WBI TacYd WBIC .28e 1.3 ...q 23.53 20.92 29 21.73 -2.9 WBI TacSel WBID .05e .2 ...q 25.62 21.85 42 23.84 -2.7 WBI LCTG WBIE .19e .7 ...q 28.05 23.24 40 26.12 +.3 WBI LCTV WBIF .22e .8 ...q 30.46 24.92 29 28.30 -2.1 WBI LCTY WBIG .31e 1.2 ...q 28.00 21.71 14 25.88 +.1 WBI LCTS WBIL .04e .1 ...q 29.15 24.16 8 27.13 -1.1 WBI PwFact WBIY ... ... ... 27.90 22.34 9 25.80 -3.0 WBITacRot WBIR ... ... ... 26.78 23.65 3 25.14 -1.2 WBI TacInc WBII .26e 1.1 ...q 25.76 24.47 18 24.55 -3.3 WBI THiInc WBIH .45e 1.8 ...q 25.43 23.47 81 24.37 -2.3 WEC Engy WEC 2.21f 3.7 19 70.09 58.05 2040 59.63 -10.2 WEX Inc WEX ... ... 29 159.65 97.26 405 151.12 +7.0 WGL Hold WGL 2.06f 2.5 18 86.89 81.59 336 82.38 -4.0 WNS Hldg WNS ... ... 24 46.07 27.43 119 44.61 +11.2 WP Carey WPC 4.02 6.7 16 72.41 59.23 412 59.97 -13.0 WPP plc WPP 3.91e 4.5 ... 113.51 82.44 802 87.19 -3.7 WPX Engy WPX ... ... ...dd 16.09 8.39 6851 14.16 +.6 WPX pfA WPXp 1.56 2.5 ... 67.83 42.50 8 61.24 -1.0 Wabash WNC .30 1.4 16 26.54 18.25 1359 22.13 +2.0 WABCO WBC ... ... 20 162.20 111.21 447 135.89 -5.3 Wabtec WAB .48 .6 25 93.81 69.20 911 79.89 -1.9 WaddellR WDR 1.84 9.3 13 23.82 16.11 937 19.85 -11.1 tWageWrks WAGE ... ... 39 80.50 52.35 4297 42.70 -31.1 WalMart WMT 2.08f 2.3 20 109.98 69.33 18834 89.08 -9.8 WalkerDun WD ... ... 7 56.46 39.38 145 48.39 +1.9 WarrMet n HCC .20 ... ... 33.72 9.44 1116 30.68 +22.0 WashPrGp WPG 1.00 15.0 18 9.79 5.40 2599 6.67 -6.3 WashPr pfH WPGpH 1.88 8.4 ... 25.56 20.05 15 22.35 -9.1 WashPr pfI WPGpI 1.72 8.0 ... 26.17 19.33 21.40 -13.6tWREIT WRE 1.20 4.7 25 33.96 25.27 458 25.42 -18.3 WasteCon s WCN .56 ... 38 74.20 56.81 849 70.91 WsteMInc WM 1.85f 2.2 39 89.73 70.09 3066 85.35 -1.1 Waters WAT ... ... 30 220.20 152.05 491 198.17 +2.6 Watsco WSO 5.00 3.0 31 182.79 134.08 238 165.53 -2.7 WatscoB WSO/B 5.00f 3.0 34 187.69 134.10 0 165.00 -2.4 WattsWtr WTS .76 1.0 25 82.35 59.15 102 74.55 -1.8 Wayfair W ... ... ...dd 100.14 35.36 2279 79.28 -1.2tWeathfIntl WFT ... ... ...dd 7.09 2.60 24469 2.56 -38.6 WebsterFn WBS 1.04 1.9 22 60.32 44.04 383 54.49 -3.0 WtWatch WTW ... ... 59 77.19 14.12 2954 64.79 +46.3 WeinRlt WRI 1.54 5.6 10 35.62 25.96 1108 27.58 -16.1 WeisMk WMK 1.20 3.2 18 62.88 31.26 138 37.77 -8.7 Welbilt WBT ... ... ... 23.77 18.51 1390 19.50 -17.1 Wellcare WCG ... ... 23 221.75 136.23 296 193.51 -3.8 WellsF pfJ WFCpJ 2.00 7.8 ... 27.73 25.45 97 25.73 +.3 WellsF pfL WFCpL 75.00 5.9 ... 1359.86 1191.31 6 1275.00 -2.7 WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 75 24.40 -2.8 WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 26 24.39 -2.9 WellsF pfP WFCpP 1.31 5.4 ... 26.08 23.69 32 24.43 -3.0 WellsF pfQ WFCpQ 1.46 5.5 ... 28.06 25.65 70 26.47 -2.0 WellsF pfR WFCpR 1.66 6.0 ... 30.47 26.87 113 27.70 -3.2 WellsF pfT WFCpT 1.50 5.9 ... 26.78 25.09 18 25.57 -3.3 WellsFargo WFC 1.56 2.7 13 66.31 49.27 28453 57.31 -5.5 WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5 WellsF pfY WFCpY ... ... ... 26.50 24.33 86 24.95 -3.8 WellsF pfX WFCpX ... ... ... 26.16 23.76 145 24.82 -2.8 WellsF pfW WFCpW ... ... ... 26.65 24.29 43 25.06 -3.6 WellsF pfV WFCpV ... ... ... 26.82 25.00 69 25.63 -4.4 EvgGlbDiv EOD .54m 9.4 ...q 6.51 5.51 140 5.72 -3.5 WFAdvInco EAD .82 10.1 ...q 8.97 7.80 226 8.08 -3.8 WFAdMSec ERC 1.16 9.0 ...q 13.65 12.66 338 12.95 -.8 WFREI pf WFEpA 1.59 6.1 ... 27.50 25.20 9 25.93 -2.1 WFAdUtlHi ERH .90 7.5 ...q 13.59 9.51 20 12.08 -8.5tWelltower WELL 3.49 6.6 12 78.17 51.85 2685 52.65 -17.4 Welltwr pfI HCNpI 3.25 5.9 ... 69.82 54.50 10 55.20 -7.8 WescoAir WAIR ... ... ...dd 12.53 6.05 829 9.20 +24.3 Wesco Intl WCC ... ... 18 73.05 48.95 379 60.95 -10.6 WestPhrm WST .56 .7 36 103.36 77.97 249 85.56 -13.3 WestarEn WR 1.60 3.3 22 57.32 47.06 1637 49.16 -6.9 WstnAlliB WAL ... ... 19 61.50 44.64 859 59.19 +4.5 WstnAll56 WALA 1.56 6.1 ... 26.71 24.29 3 25.57 -2.5 WstACpLn TLI .87 8.3 ...q 11.88 10.30 27 10.49 -.3 WAstEMkt EMD .84 5.7 ...q 16.16 14.56 300 14.65 -5.8 WsADefOp GDO 1.36 8.1 ...q 18.58 16.41 44 16.82 -6.6 WAstGlbHi EHI 1.16 12.1 ...q 10.40 9.25 110 9.58 -6.3 WstAstHI2 HIX .80 13.3 ...q 7.46 5.97 344 6.63 -4.9 WAHiInOp HIO .43 8.8 ...q 5.25 4.81 755 4.86 -4.1 WAstHYOp HYI 1.32 8.9 ...q 16.14 14.49 114 14.80 -2.1 WstnAsst PAI .69 4.9 ...q 17.37 13.32 13 14.12 -10.8 WstnAsInt SBI .48 5.3 ...q 9.99 8.90 16 8.99 -3.4 WAstDefOp IGI 1.20 5.7 ...q 23.18 19.49 55 21.13 -7.6 WAMgdMu MMU .78 6.0 ...q 14.60 12.85 53 13.07 -7.2 WstAstMtg WMC 1.24e 13.9 7 10.95 8.54 315 8.89 -10.7 WAMtDOp DMO 2.82a 11.6 ...q 27.29 22.88 36 24.40 -1.1 WA MunDef MTT 1.01a 4.7 ...q 23.90 20.45 26 21.61 +3.4 WstAMunHi MHF .34 4.6 ...q 8.05 7.07 52 7.34 -.8 WAMunPrt MNP .87 6.1 ...q 16.26 14.09 30 14.29 -6.2 WAstBdF WEA 1.08 8.3 ...q 14.40 12.87 43 12.98 -6.0 WstAVari GFY .93 5.4 ...q 17.79 16.26 7 17.11 -1.5 WAstInfSc WIA .38 3.3 ...q 12.10 11.10 45 11.58 -1.8 WAstInfOpp WIW .40 3.5 ...q 11.75 10.94 70 11.46 +.4 WstC&G gs WRN ... ... ... 1.46 .80 51 .85 -16.2 WstnGasEq WGP 2.19f 6.0 22 47.40 33.92 203 36.50 -1.8 WstnGasPt WES 3.68f 8.1 37 63.41 42.68 1184 45.36 -5.7 WstnRef wi WNR ... ... ... WstnUnion WU .76f 3.9 11 22.21 18.39 5527 19.66 +3.4 WestlkChm WLK .76 .7 11 115.19 59.58 728 106.98 +.4 WestlkCLP WLKP 1.55 6.8 16 26.00 21.10 29 22.85 -8.4 WestmRs s WMLP .46m 17.6 ...dd 5.30 2.10 0 2.62 -6.1 WestpacBk WBK 1.52e 6.4 ... 27.05 22.17 145 23.66 -3.0 WestRck WRK 1.72 2.6 19 71.55 49.23 1331 64.97 +2.8 WestwdH WHG 2.72 5.0 11 71.00 51.41 33 54.36 -17.9 Weyerhsr WY 1.28f 3.7 30 37.89 30.95 4157 34.36 -2.6 WheatPr g WPM .26e ... 24 22.72 18.32 2795 19.24 -13.1tWhrlpl WHR 4.40 2.7 29 202.99 158.80 1406 160.57 -4.8 WhtMtIns WTM 1.00 .1 54 933.25 786.23 25 810.32 -4.8 WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 9.2 17 15.15 10.80 288 12.41 -13.9 WhitngPet rs WLL ... ... ...dd 43.56 15.88 3716 27.73 +4.7 WidOpW n WOW ... ... ... 17.89 8.64 346 9.63 -8.9 WidePoint WYY ... ... ...dd .73 .39 46 .46 -29.2 WildhRs n WRD ... ... ... 21.43 10.36 580 17.03 -7.5 WileyJA JW/A 1.20 1.9 21 68.40 49.00 209 64.05 -2.6 WileyJB JW/B 1.20 1.9 21 68.00 46.53 64.24 -2.2tWillbros WG ... ... ...dd 3.35 .92 643 .90 -36.5 WLyonHm WLH ... ... 14 32.95 18.65 764 25.80 -11.3 WmsCos WMB 1.36f 5.0 10 33.67 26.82 8843 27.38 -10.2 WillmsPtrs WPZ 2.40 6.6 43 44.06 34.74 1232 36.59 -5.6 WmsSon WSM 1.56 3.0 15 55.89 42.68 1160 51.96 +.5 Winnbgo WGO .40 .9 19 58.65 24.15 767 42.30 -23.9 Wipro s WIT .03e .6 ... 6.40 4.75 1225 5.41 -1.1 WirelessT WTT ... ... ...dd 2.64 1.30 2 2.13 -12.3 WT IntQua IQDG ... ... ... 32.75 25.48 9 30.16 -1.7 WT ST HiYl SFHY ... ... ... 50.91 48.47 48.93 -.2 WT ShTr n SFIG ... ... ... 49.88 48.78 1 48.99 -.7 WT HiYld n WHFY ... ... ... 52.27 48.87 2 49.67 -1.4 WT Corp n WFIG ... ... ... 50.34 48.19 1 48.30 -3.3 WT EmMDv DVEM ... ... ... 36.70 28.21 10 34.46 +3.8 WT G exMx XMX ... ... ... 31.68 25.58 30.73 +3.7 WT DyCEu DDEZ ... ... ... 33.88 26.94 0 31.24 -.8 WT DyInEq DDWM ... ... ... 32.00 27.05 18 29.41 -3.7 WT DyInSm DDLS ... ... ... 34.74 28.24 1 32.24 -3.8 WT DynCJp DDJP ... ... ... 31.29 25.34 0 29.01 -2.9 WTBearEq DYB ... ... ...q 26.34 24.64 1 25.45 -2.4 WT LgSEq DYLS ... ... ...q 34.53 28.45 8 31.92 -2.0 WT EuLoc EZR ... ... ... 34.19 27.47 8 31.58 +1.4 WT GlExUS HDRW ... ... ... 29.34 25.82 9 26.84 -4.1 WT SCDiv HGSD ... ... ...q 26.52 23.81 25.49 -2.7 WT GlSmC GSD ... ... ... 35.24 29.78 2 31.60 -4.4 WTWkDUSE USWD ... ... ...q 34.04 27.87 0 32.05 +1.0 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 7 36.24 -1.6 WTUSEnYd AGGY 1.44 2.9 ...q 55.58 48.97 49 49.26 -2.9 WTxUSDiv DXUS .04e ... ...q 28.05 24.12 89 25.92 -3.6 WTEurSmC EUSC .53e ... ...q 32.83 27.04 41 30.78 -1.0 WT PutStr PUTW ... ... ... 30.04 26.65 30 28.31 -2.6 WT EMexSt XSOE .77e 2.4 ...q 35.10 23.60 36 32.56 +2.2 WT JpDvG JHDG ... ... ...q 30.34 23.88 3 27.21 -6.0 WTIntHDv IHDG .70e 1.5 ...q 32.86 27.98 76 30.25 -4.5 WT EurDiv EUDG .51e 2.0 ...q 28.46 22.30 7 25.87 -4.0 WTFltRtTr USFR ... ... ...q 25.27 24.95 3 25.08 +.3 WT EurHdg HEDJ 3.51e 2.4 ...q 67.29 60.26 1577 62.24 -2.3 WT AsiaDb ALD 1.02 2.2 ...q 46.97 43.35 0 45.84 +.3 WTEmLDbt ELD 1.74 4.5 ...q 40.08 36.41 53 39.10 +1.7 WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 21.86 1 24.20 -3.4 WisYldEn n SHAG ... ... ... 52.53 49.01 12 49.18 -1.1 Wis US Mul USMF ... ... ... 29.45 24.68 1 27.67 -.4 GrnHCmdty GCC ... ... ...q 19.79 17.92 44 19.59 +1.9 WT Diefa DWM .74e 1.4 ...q 59.63 48.35 31 54.70 -1.9 WT DefaEq DTH 1.75e 4.0 ...q 47.40 39.28 23 43.58 -1.8 WTDv exF DTN 2.48e 2.9 ...q 92.93 80.06 11 86.26 -2.4 WTEurEq DEW 1.75e 3.8 ...q 51.17 44.21 49 46.65 -3.8 WTEurSC DFE 1.48e 2.1 ...q 75.61 56.98 100 69.74 -1.2 WT EqInco DHS 2.10e 3.1 ...q 75.26 66.73 83 68.68 -5.7 WTIntD exF DOO 2.01e 4.7 ...q 46.39 38.50 14 42.56 -1.9 WT IntLC DOL 1.69e 3.4 ...q 54.18 44.22 19 49.65 -1.9 WTIntMC DIM 1.53e 2.2 ...q 73.72 58.27 8 68.19 -1.1 WTIntSC DLS 1.16e 1.5 ...q 81.62 63.80 90 75.76 -1.4 WTGxUSDv DNL .99e 1.7 ...q 62.84 48.11 23 57.64 -2.6 WTJpnSC DFJ 1.26e 1.6 ...q 85.64 64.94 56 79.63 -1.0 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 A -:A-MarkPM AMRK .32 2.9 37 19.66 10.39 14 10.95 -25.3 AAON AAON .26 .7 38 39.20 29.95 183 35.45 -3.4 AC Immun n ACIU ... ... ... 13.91 6.03 84 10.49 -18.0 ACI Wwde ACIW ... ... ...cc 25.02 19.55 864 23.16 +2.2 ACM Rsc n ACMR ... ... ... 8.48 4.74 4 6.72 +28.0 ACNB Cp ACNB .80 2.9 15 32.50 24.45 6 28.05 -5.1tAGNC Inv AGNC 2.16 12.0 9 22.34 17.91 4505 17.98 -10.9 AGNC pfB AGNCB 1.94 7.5 ... 26.87 25.05 9 25.88 +.2 AGNC pfC AGNCN 1.75 7.0 ... 26.79 25.04 40 25.15 -2.2 ALJ Reg n ALJJ ... ... ... 4.01 2.10 21 2.34 -25.7 AMAG Ph AMAG ... ... ...dd 25.20 11.93 1547 20.50 +54.7 AMC Net AMCX ... ... 11 67.44 46.89 1736 50.51 -6.6 ANGI Hme ANGI ... ... ... 15.33 5.22 7468 14.90 +42.4 ANI Ph h ANIP ... ... 26 74.70 42.23 253 61.02 -5.3 ARC Grp ARCW ... ... ...dd 4.50 1.80 13 2.00 -4.8 ARCAbio rs ABIO ... ... ...dd 2.76 .45 4577 .72 -46.7 ARMO Bi n ARMO ... ... ... 57.19 27.00 185 45.16 +51.8 ASML Hld ASML 1.71e .9 39 208.58 119.83 899 191.93 +10.4 ASV Hld n ASV ... ... ... 10.80 7.23 5 8.13 -19.9 ATA Inc ATAI .41e 7.7 ...dd 6.62 3.04 5.34 +15.6 ATN Intl ATNI .68 1.1 ...dd 74.96 49.50 67 60.96 +10.3 AV Homes AVHI ... ... 4 20.50 14.65 57 17.00 +2.1 AXT Inc AXTI ... ... 28 10.75 5.10 457 7.20 -17.2 Abaxis ABAX .64 1.0 61 78.53 43.66 156 66.14 +33.6 AbeonaTh ABEO ... ... ...dd 22.75 4.55 693 14.00 -11.7 Abeona wt ABEOW ... ... ... 17.56 1.81 9.55 -17.7 Ability h ABIL ... ... ... 2.91 .35 97 .38 -13.9 Abiomed ABMD ... ... ...cc 274.40 116.55 570 265.71 +41.8 Ablynx n ABLX ... ... ... 54.87 17.75 125 53.59 +114.4 Abraxas AXAS ... ... 54 2.75 1.45 893 2.14 -13.0 AcaciaC n ACIA ... ... 44 61.15 33.68 392 38.88 +7.3 AcaciaTc ACTG .50 14.5 ...dd 6.30 2.90 395 3.45 -14.8 AcadiaHlt ACHC ... ... 17 54.34 26.92 1201 37.85 +16.0tAcadiaPh ACAD ... ... ...dd 41.20 24.50 6701 22.98 -23.7 Acasti g rs ACST ... ... ...dd 3.36 .84 61 .99 +5.0 AccelrDiag AXDX ... ... ...dd 30.45 16.75 198 25.25 -3.6 Acceleron XLRN ... ... ...dd 46.93 24.37 402 40.61 -4.3 AccessNt ANCX .60 2.2 31 33.18 24.36 29 27.77 -.3 Accuray ARAY ... ... ...dd 6.15 3.60 895 5.30 +23.3 AcelRx ACRX ... ... ...dd 5.75 1.55 204 1.75 -13.6 AcerTh rs ACER ... ... ... 22.63 5.70 2 17.32 +25.1 AcerThr wt ACERW ... ... ... .34 .01 .01 tAcetoCorp ACET .26 3.7 17 17.10 6.99 380 7.03 -31.9 Achaogen AKAO ... ... ...dd 27.79 9.83 1368 10.22 -4.8 AchvLfS rs ACHV ... ... ...dd 6.60 1.15 73 1.27 -5.4 Achillion ACHN ... ... ...dd 5.66 2.58 2117 3.32 +15.3 AclarisTh n ACRS ... ... ...dd 33.25 18.46 400 19.54 -20.8 AcordaTh ACOR ... ... ...dd 33.00 13.60 697 24.35 +13.5 ActivsBliz ATVI .34f .5 49 74.95 44.95 8102 72.01 +13.7 Acxiom ACXM ... ... ...cc 29.56 21.80 363 27.50 -.2 AdamasPh ADMS ... ... ...dd 44.00 13.50 1213 24.92 -26.5 AdamisPh ADMP ... ... ...dd 6.45 2.35 1497 3.40 -22.7 Adaptim n ADAP ... ... ... 9.71 3.90 1020 8.04 +20.4 AddusHmC ADUS ... ... 23 40.75 29.90 24 35.90 +3.2 ADDvtgTch AEY ... ... ...dd 2.33 1.31 5 1.33 -9.5 AdestoTc n IOTS ... ... ...dd 9.20 3.36 82 6.80 +5.4 AdmaBio ADMA ... ... ...dd 5.44 2.01 63 3.86 +20.2 AdobeSy ADBE ... ... 61 213.44 118.02 2624 206.03 +17.6 Adomani n ADOM ... ... ... 18.31 1.10 40 1.19 -73.0 Adtran ADTN .36 2.3 22 25.10 15.25 525 15.50 -19.9 AduroBio n ADRO ... ... ...dd 14.05 5.83 901 6.15 -18.0 AdvEmis n ADES 1.00 10.3 2 12.20 7.00 130 9.73 +.7 AdvEnId AEIS ... ... 19 95.00 61.72 295 66.12 -2.0 AMD AMD ... ... ... 15.65 9.70 62974 11.90 +15.8 Advaxis wt ADXSW ... ... ... 5.85 .62 .87 -13.3 Advaxis ADXS ... ... ...dd 10.06 1.80 754 1.88 -33.8 AdverumBi ADVM ... ... ...dd 8.59 2.40 1477 6.65 +90.0 AdvS Vice n ACT ... ... ... 29.50 24.45 15 24.76 -5.6 Aegion AEGN ... ... 17 28.19 19.11 227 22.11 -13.1 AegleaBio n AGLE ... ... ...dd 8.14 2.81 73 6.86 +26.8 AehrTest h AEHR ... ... ... 6.10 2.16 17 2.26 -16.6 Aemetis AMTX ... ... ...dd 1.81 .45 14 .52 -5.5 AeriePhm AERI ... ... ...dd 66.60 38.14 791 51.85 -13.2 AeroViron AVAV ... ... 58 58.99 25.66 215 48.70 -13.3 AEtern g rs AEZS ... ... ...dd 3.75 .78 136 1.70 -28.0 Aethlon rs AEMD ... ... ...dd 5.17 .79 168 1.48 +31.0 AeviGeno GNMX ... ... ...dd 6.18 .98 49 1.86 +55.0 AffimedNV AFMD ... ... ...dd 2.95 1.15 748 2.33 +78.8 Agenus AGEN ... ... ...dd 5.60 3.20 1773 5.44 +66.9 AgileThera AGRX ... ... ...dd 5.60 1.93 46 3.61 +34.2 Agilysys AGYS ... ... ...dd 13.00 8.75 25 11.09 -9.7 AgiosPhm AGIO ... ... ...dd 83.92 45.11 648 81.73 +43.0 AgroFresh AGFS ... ... ...dd 9.05 2.61 115 7.75 +4.7 AgroFr wt AGFSW ... ... ... 1.25 .11 .50 +22.0 AileronT n ALRN ... ... ... 15.48 7.38 19 8.57 -18.7 Aimmune n AIMT ... ... ...dd 42.00 15.97 1129 32.80 -13.3 AirT Inc AIRT ... ... ...dd 34.83 14.40 24.95 +1.0 AirTrnsp ATSG ... ... ...dd 27.67 15.34 871 25.15 +8.7 AirMedia AMCN ... ... ...dd 3.30 1.01 214 1.03 -10.4 Airgain n AIRG ... ... 51 16.23 7.31 88 8.75 -2.7 AkamaiT AKAM ... ... 54 69.56 44.65 1230 67.92 +4.4 AkariTh rs AKTX ... ... ... 22.20 1.79 31 1.94 -55.2 AkceaTh n AKCA ... ... ... 31.23 8.10 411 17.24 -.7 AkebiaTher AKBA ... ... ...dd 20.25 8.58 372 14.42 -3.0 AkersBios AKER ... ... ...dd 2.90 .12 18796 .76 +468.7 Akorn Inc AKRX ... ... 20 34.00 16.79 6460 17.84 -44.6 Akoustis n AKTS ... ... ... 14.00 4.91 214 5.79 -7.1 Alarm.cm n ALRM ... ... 43 49.49 28.40 817 36.80 -2.5 AlaskCom ALSK ... ... ...dd 2.91 1.60 59 2.12 -20.9 Albireo ALBO ... ... ... 39.87 15.31 51 34.00 +32.8 Alcentra ABDC 1.00m 13.3 7 14.73 7.00 58 7.53 -10.3 AlderBioPh ALDR ... ... ...dd 24.65 8.60 1223 13.85 +21.0 AldeyraTh ALDX ... ... ... 11.90 3.80 96 8.35 +22.8 Alexion lf ALXN ... ... 44 149.34 96.18 1952 115.11 -3.7 Alico ALCO .24 .9 36 34.80 25.50 6 26.90 -8.8 AlignTech ALGN ... ... ...cc 287.32 102.02 1832 245.55 +10.5 AlimeraSci ALIM ... ... ...dd 1.72 1.03 373 1.27 -4.5 Alkermes ALKS ... ... ...dd 71.22 46.43 898 57.41 +4.9 AllgnceBc n ABTX ... ... 29 41.45 31.75 25 38.35 +1.9 AllegiantT ALGT 2.80 1.7 14 178.20 111.54 205 163.70 +5.8 AllenaPh n ALNA ... ... ... 15.40 6.15 32 6.30 -37.4 AlliHold AHGP 2.97f 11.8 8 31.79 22.71 80 25.14 -6.2 All MMA n AMMA ... ... ... 3.38 .54 97 .57 -51.2tAllnceRes ARLP 2.04f 11.5 5 23.70 17.55 310 17.70 -10.2 AldHlPrd rs AHPI ... ... ...dd 5.25 1.53 317 3.97 +90.0 AlliedMot AMOT .10 .3 33 36.20 19.10 23 31.25 -5.6 Alliqua rs ALQA ... ... ...dd 8.48 1.58 17 1.68 -7.2 AllotComm ALLT ... ... ...dd 6.09 4.54 4 5.46 +2.4 AllscriptH MDRX ... ... ...dd 16.13 11.25 2763 13.82 -5.0 AlmostFam AFAM ... ... 41 66.15 40.15 247 55.80 +.8 AlnylamP ALNY ... ... ...dd 147.63 46.60 617 119.13 -6.2 AlphaOmg AOSL ... ... 19 21.25 13.53 151 15.33 -6.3 Alphabet C GOOG ... ... 32 1186.89 803.37 2460 1069.52 +2.2 Alphabet A GOOGL ... ... 32 1198.00 824.30 2740 1071.41 +1.7 Alphatc rs ATEC ... ... ...dd 5.80 1.58 38 3.21 +20.7 AlpImmu n ALPN ... ... ...dd 12.87 2.05 6 8.87 -20.8 AlpsRtSec n SWIN ... ... ... 31.35 25.51 1 29.71 -.2 Altaba AABA ... ... ...cc 80.56 45.24 9720 73.74 +5.6 Altair A n ALTR ... ... ... 28.90 16.55 107 26.24 +9.7 Altimm rs ALT ... ... ...dd 14.70 1.34 269 1.58 -20.6 Altisrce n ASPS ... ... 2 46.99 16.17 227 27.01 -3.5 AltraIndlM AIMC .68 1.6 22 53.70 36.50 151 43.35 -14.0 AmTrstFn AFSI .34 2.6 ...cc 26.00 8.80 11738 13.07 +29.8 Amarin AMRN ... ... ... 4.60 2.85 2038 3.37 -16.0 Amazon AMZN ... ... ...cc 1528.70 833.50 6820 1493.45 +27.7 AmbacF wt AMBCW ... ... ... 12.78 5.04 5.76 +.3 AmbacFin AMBC ... ... ...dd 23.55 13.17 643 15.17 -5.1 Ambarella AMBA ... ... 23 66.23 40.06 2044 45.67 -22.3 Amdocs DOX 1.00f 1.5 18 71.37 60.20 639 65.21 -.4 Amedica rs AMDA ... ... ... 6.94 2.00 31 2.06 -37.0 Amedisys AMED ... ... 41 65.91 45.60 451 57.19 +8.5tAMERCO UHAL 2.50e ... 17 400.99 338.30 90 335.87 -11.1 AmeriHld n AMRH ... ... ... 13.50 1.27 28 2.10 -32.3 AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8 AFMulti ATAX .50 8.1 21 6.25 5.55 49 6.15 +1.7 AmCarM CRMT ... ... 12 51.65 31.40 32 49.25 +10.3 AmAirlines AAL .40 .7 9 59.08 39.21 5879 53.48 +2.8 ACapSenF ACSF 1.16 10.8 5 14.10 10.35 38 10.75 +2.1 AmElTech AETI ... ... ...dd 2.80 1.20 11 1.30 -13.3 AmerNtl AMNB 1.00 2.8 18 43.00 33.80 19 36.00 -6.0 AmNatIns ANAT 3.28 2.8 19 134.03 110.43 39 115.40 -10.0 AmOutBr AOBC ... ... 6 24.49 8.87 3082 9.41 -26.7 AmPubEd APEI ... ... 24 32.35 17.40 189 28.35 +13.2 AmRailcar ARII 1.60 4.3 5 48.42 34.29 74 37.44 -10.1 AmrRvr AMRB .20 1.3 31 16.49 12.97 5 15.26 +.1 ASoft lf AMSWA .44 3.5 24 13.69 9.00 48 12.50 +7.5 AmSupr rs AMSC ... ... ...dd 7.75 2.89 170 4.82 +32.8 AWoodmk AMWD ... ... 29 148.44 78.75 162 125.15 -3.9 AmerisBc ABCB .40 .8 22 56.85 41.05 391 53.00 +10.0 Amerisafe AMSF .88f 1.6 23 67.82 51.20 103 56.15 -8.8 AmrSvFin ASRV .06 1.5 58 4.40 3.65 10 4.05 -2.4 AmSvFn pf ASRVP 2.11 7.5 ... 30.10 26.37 1 28.24 -2.6tAmesNatl ATLO .92f 3.5 16 33.00 26.25 6 26.40 -5.2 Amgen AMGN 5.28e 2.9 17 201.23 152.16 11458 183.29 +5.4 AmicusTh FOLD ... ... ... 17.40 5.90 6097 14.20 -1.3 AmkorTch AMKR ... ... 9 12.48 8.32 1038 10.29 +2.3 Amphastar AMPH ... ... ... 19.95 12.05 250 18.06 -6.1 AmpOnRt ef IBUY ... ... ... 46.76 28.51 61 45.28 +10.8 AmtechSys ASYS ... ... ... 15.45 5.17 130 7.65 -24.0 Amyris rs AMRS ... ... ...dd 10.71 1.86 398 5.27 +40.5 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 on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Friday, March 2, 2018

PAGE 62

AnalogDev ADI 1.92f 2.2 42 98.38 74.65 4123 88.31 -.8 Anlogic ALOG .40 .5 ...dd 89.50 66.00 145 84.05 +.4 Anaptys n ANAB ... ... ... 134.00 18.15 167 122.89 +22.0 Anavex rs AVXL ... ... ...dd 6.49 2.25 163 2.40 -25.5 AnchBcWA ANCB ... ... 21 26.70 23.70 16 24.45 -1.4 Andersons ANDE .66 1.9 ...dd 40.85 29.60 128 35.35 +13.5 AndinaAcII ANDA ... ... ... 10.46 9.51 16 9.84 -4.5 AndinaA un ANDAU ... ... ... 16.04 10.20 16.04 +4.4 AndinaII rt ANDAR ... ... ... 1.45 .36 8 1.35 -1.5 AndinaII wt ANDAW ... ... ... 1.90 .15 1.74 -7.4 AngioDyn ANGO ... ... ... 18.85 14.80 134 16.13 -3.0 AnikaTh ANIK ... ... 24 69.81 41.64 125 51.51 -4.5 Ansys ANSS ... ... 50 169.45 104.21 431 158.74 +7.6 AntaresP ATRS ... ... ...dd 4.09 1.58 967 2.17 +9.0 AntherP rs ANTH ... ... ... 6.24 1.20 975 2.18 +32.1 Apellis n APLS ... ... ... 25.49 12.45 42 18.53 -14.6 ApogeeE APOG .63f 1.5 15 61.00 40.03 225 43.03 -5.9 ApollEnd rs APEN ... ... ... 14.09 3.55 22 6.79 +21.3 ApolloInv AINV .60 11.3 ... 6.82 5.24 829 5.31 -6.2 ApolMed n AMEH ... ... ... 30.00 10.00 18 20.37 -15.1 AppFolio n APPF ... ... ...cc 52.25 22.84 144 39.90 -3.9 Appian A n APPN ... ... ... 43.26 14.60 529 28.91 -8.2 Apple Inc AAPL 2.52 1.4 20 180.62 136.28 48705 175.00 +3.4 ApplRecy h ARCI ... ... ...dd 1.75 .52 31 .89 -14.4 AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9 ApldDNA APDN ... ... ...dd 3.45 .90 160 1.60 +.6 AppGenTc AGTC ... ... 23 8.40 3.25 125 3.95 +9.7 ApldMatl AMAT .80f 1.4 18 60.89 36.10 16732 57.07 +11.6 ApldOptoel AAOI ... ... 8 103.41 26.11 1137 27.82 -26.4 Approach AREX ... ... ...dd 4.21 1.93 295 2.96 Apptio n APTI ... ... ... 29.20 10.77 608 28.52 +21.3 ApricusB rs APRI ... ... ...dd 3.41 .86 852 .87 -52.7 AptevoTh n APVO ... ... ... 4.85 1.15 133 3.04 -28.3 AptoseB g APTO ... ... 16 3.90 .78 209 2.74 +22.3 AquaMetal h AQMS ... ... ...dd 22.75 1.42 502 2.22 +4.2 AquaB Tc n AQB ... ... ... 15.47 2.25 34 2.37 -32.7 AquinoxPh AQXP ... ... ...dd 18.49 10.02 112 14.21 +20.8 ArQule ARQL ... ... ...dd 1.98 .92 164 1.67 +.9 Aradigm ARDM ... ... ...dd 7.35 .78 76 1.09 -83.7 AralezPh ARLZ ... ... ...dd 4.21 .95 183 1.71 +20.4 AratanaTh PETX ... ... ...dd 7.67 3.71 405 3.90 -25.9 ArbutusB g ABUS ... ... ...dd 8.25 2.55 95 5.35 +5.9 ArcBest ARCB .32 1.0 15 39.70 16.95 352 33.15 -7.3 ArcadB rsn RKDA ... ... ... 20.00 3.60 101 4.77 -13.3 ArchCap ACGL ... ... 26 102.60 85.35 577 86.25 -5.0 ArchCap pfF ACGLO ... ... ... 25.99 23.67 75 24.21 -4.5 ArchC pfE ACGLP 1.31 5.6 ... 25.25 21.66 61 23.48 -6.5 ArchrkPtrs APLP 1.14 8.5 ...cc 18.34 10.58 352 13.41 +12.6 Arcimoto n FUV ... ... ... 6.35 2.54 13 2.96 -26.2 ArcturusT rs ARCT ... ... ... 15.19 4.78 14 5.53 -30.4 Ardelyx ARDX ... ... ... 15.40 4.05 279 5.35 -18.9 ArenaPh rs ARNA ... ... ...dd 42.74 11.30 580 40.67 +19.7 AresCap ARCC 1.52 9.7 9 17.87 15.03 2045 15.68 -.3 Argenx n ARGX ... ... ... 87.00 17.33 349 81.97 +29.8 ArgoGp42 AGIIL 1.63 6.5 ... 26.25 24.90 8 25.07 -.8 ArgoGpInt AGII 1.08b 1.9 12 69.03 56.15 128 58.15 -5.7 ArgosThr rs ARGS ... ... ... 30.00 1.27 569 1.38 -54.0 ArkRst ARKR 1.00 4.0 92 29.49 21.75 24.92 -7.8 Arotech ARTX ... ... ...dd 4.35 2.70 86 3.28 -7.7 ArrayBio ARRY ... ... ...dd 18.60 6.73 3166 17.66 +38.0 ArrisIntl ARRS ... ... 29 30.38 22.60 1068 25.61 -.3 ArrowFn AROW 1.00b 3.1 15 38.60 29.81 14 32.45 -4.4 ArrCountR n DWCR ... ... ... 33.04 29.75 31.49 +4.3 ArwDWATc DWAT .09e .8 ...q 12.50 10.51 3 11.72 +.7 ArrowPhm ARWR ... ... ...dd 6.80 1.42 1592 6.28 +70.7 Arsanis n ASNS ... ... ... 19.73 10.40 33 15.10 +18.3 ArtesRes ARTNA .94 2.9 22 43.22 31.37 24 33.00 -14.4 ArtsWay ARTW .05 1.9 ...dd 4.15 2.00 0 2.60 -12.9 AscenaRtl ASNA ... ... ...dd 5.09 1.65 1261 2.26 -3.8sAscendis n ASND ... ... ... 63.69 21.95 123 63.65 +58.9 AscentCap ASCMA ... ... ... 17.84 6.22 92 6.67 -41.9 AsiaPWire APWC .10e ... ... 3.10 2.35 63 2.85 +3.6 AspenGp n ASPU ... ... ... 9.61 5.35 21 7.15 -19.8 AspenTech AZPN ... ... 33 84.40 53.51 349 77.20 +16.6sAssembBio ASMB ... ... ...dd 58.68 18.60 80 58.51 +29.3sAstaFund s ASFI 5.30e ... ...cc 5.28 2.82 163 4.85 +40.8 Astec ASTE .40 .7 37 66.66 45.70 143 57.78 -1.2 AstroNova ALOT .28 2.1 27 15.65 11.00 1 13.30 -4.0 Astronics ATRO ... ... 46 49.45 23.95 227 39.15 -5.6 Astrotch rs ASTC ... ... ... 8.15 2.24 77 3.02 -9.9 AsureSftw h ASUR ... ... ...dd 17.27 9.47 91 13.74 -2.7 AtaraBioth ATRA ... ... ...dd 49.90 11.80 2713 37.20 +105.5 athenahlth ATHN ... ... ...cc 158.66 95.01 358 137.49 +3.3 Athenex n ATNX ... ... ... 20.79 11.21 145 15.68 -1.4 Athersys ATHX ... ... ...dd 2.63 1.08 417 1.34 -26.0 AtlAcq n ATAC ... ... ... 15.00 9.75 4 9.94 +.8sAtlAcq un ATACU ... ... ... 10.36 9.56 1 10.39 +1.9 AtlAcq rt ATACR ... ... ... .66 .33 .54 -10.0 AtlanAmer AAME .02 .6 31 4.10 3.00 1 3.40 -.1 AtlCapBc n ACBI ... ... 32 19.85 15.20 58 17.30 -1.7 AtlCstFin ACFC ... ... 29 10.90 6.90 11 10.36 +9.9 AtlanticaYd AY .92e 4.6 ... 25.99 19.30 292 19.99 -5.8 Atlanticus ATLC ... ... ... 3.49 2.13 2 2.25 -6.3 AtlasAir AAWW ... ... 7 68.70 45.45 378 60.05 +2.4 AtlasFin AFH ... ... ...dd 21.50 12.15 60 18.80 -8.5 AtlasFin pf AFHBL 1.66 6.4 ... 27.87 24.92 5 25.75 -1.2 Atlassian n TEAM ... ... ...dd 57.47 28.25 985 54.19 +19.0 Atomera n ATOM ... ... ...dd 7.64 2.45 179 5.68 +31.2 AtossGen rs ATOS ... ... ...dd 1.65 .22 8999 .73 +177.6 AtriCure ATRC ... ... ...dd 25.18 14.88 411 17.71 -2.9 Atrion ATRI 4.80 .8 32 694.00 459.05 9 579.60 -8.1 Attunity ATTU ... ... ...dd 9.54 6.25 18 7.40 +6.0 aTyrPhm n LIFE ... ... ... 6.50 2.30 52 2.95 -15.7 AubNB AUBN .96f 2.7 16 41.75 32.22 0 36.10 -7.2 Audentes n BOLD ... ... ...dd 41.80 13.90 152 34.10 +9.1 AudCodes AUDC ... ... 22 8.43 5.83 55 7.44 +1.1 AuriniaPh AUPH ... ... ...dd 10.54 3.50 590 5.09 +12.4 AurisMed h EARS ... ... ...dd .97 .24 2620 .25 -57.7 AutoWeb AUTO ... ... 19 14.79 6.63 46 6.93 -23.1 Autodesk ADSK ... ... ...dd 131.10 81.75 2828 114.74 +9.5 AutoData ADP 2.52 2.2 30 125.24 95.50 1747 113.79 -2.9 AvadelPh AVDL ... ... 5 12.30 7.52 445 8.30 +1.2 AveThera n ATXI ... ... ... 8.58 3.40 8 5.00 +38.1 AVEO Ph h AVEO ... ... ...dd 4.24 .50 959 2.86 +2.5sAvexis n AVXS ... ... ...dd 128.00 55.10 474 127.57 +15.3 AviatNet rs AVNW ... ... ...dd 24.14 12.90 9 17.14 +13.0 AvidBios rs CDMO ... ... ... 5.78 2.24 320 2.49 -35.8 AvidB pfE CDMOP 2.63 10.8 ... 27.00 19.00 24.25 -.6 AvidTech AVID ... ... 97 7.65 3.99 163 4.85 -10.0tAvingr nrs AVGR ... ... ...dd 117.44 1.10 204 1.09 -85.0 AvisBudg CAR ... ... 15 49.41 20.71 2364 44.32 +1.0 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 9.89 -.3 Aware AWRE ... ... 38 5.40 3.70 103 4.15 -7.8 Axcelis rs ACLS ... ... 7 37.05 14.60 315 24.40 -15.0sAxoGen AXGN ... ... ...dd 31.75 9.55 1372 33.95 +20.0sAxonEntpr AAXN ... ... ...cc 36.30 20.57 6179 37.69 +42.2tAxovant n AXON ... ... ...dd 27.98 1.41 821 1.49 -71.7 AxsomeT n AXSM ... ... ...dd 6.45 2.45 143 2.55 -54.5 AytuBioSc n AYTU ... ... ... 6.82 .46 617 .56 -75.1tAzurRx n AZRX ... ... ... 5.25 2.40 33 2.61 -28.2B -:B Comm BCOM 3.58e ... ... 21.50 12.20 18.06 -1.8 BRileyFn RILY .67e 3.4 12 20.35 13.55 70 18.60 +2.8 BRileyF 7.5 RILYL 1.88 7.3 ... 28.96 25.33 0 25.68 -1.2 BRiley27 n RILYZ 1.88 7.4 ... 26.20 24.86 2 25.33 -2.1 BRileyF27 n RILYG ... ... ... 25.90 24.80 5 24.89 -1.9 BCB Bc BCBP .56 3.6 17 17.05 12.05 27 15.35 +5.9 BFC Cp pf BANFP 1.80 6.6 ... 30.47 26.05 27.42 -.4 BGC Ptrs BGCP .72 5.5 ...dd 16.97 10.39 2066 13.10 -13.3 BIO-key n BKYI ... ... ... 3.67 1.20 13 1.92 +8.5 BJsRest BJRI .44 1.0 18 47.55 28.00 528 43.35 +19.1 BldrsAsia ADRA .72e 2.1 ...q 37.70 28.87 1 34.98 +1.2 BldrsDev ADRD .72e 3.1 ...q 25.31 20.56 3 22.88 -2.7 BldrsEmg ADRE .60e 1.3 ...q 48.92 35.26 6 44.70 +3.6 BldrsEur ADRU .78e 3.5 ...q 24.65 19.87 1 22.31 -2.6 BMC Stock BMCH ... ... 25 25.70 18.20 637 18.95 -25.1 BOK BOKF 1.80 1.9 18 98.80 73.44 123 94.84 +2.7 BOK 56 n BOKFL 1.34 5.3 ... 26.23 23.39 8 25.44 -.7 BOS Ltd BOSC ... ... ...dd 2.97 1.53 15 1.97 -10.0 BSB Bcp BLMT ... ... 19 32.15 26.65 35 28.95 -1.0 Baidu BIDU ... ... 20 274.97 166.00 3004 249.75 +6.6 Balchem BCPC .42f .6 37 89.50 70.23 93 76.01 -5.7 BaldwLy BWINA 1.12f 4.8 53 26.95 21.41 0 23.29 -4.0 BaldLyB BWINB 1.12f 4.9 52 25.40 21.20 15 22.75 -5.0 BallardPw BLDP ... ... ...dd 5.94 1.90 4454 3.25 -26.3 BncFstOK s BANF .84 1.6 19 61.05 42.50 31 53.25 +4.1 Bancorp34 n BCTF ... ... ... 15.76 12.50 2 15.76 +6.8 BncpBnk lf TBBK ... ... ...dd 11.28 4.41 234 10.49 +6.2 Bandwith n BAND ... ... 30 28.22 18.05 128 27.25 +17.9 BkCmcCA BOCH .12 1.1 16 12.40 9.54 205 11.20 -2.6 BankMarin BMRC 1.16 1.7 20 77.90 59.05 20 67.15 -1.3 BkMont36 n BMLP 3.50e 7.3 ... 56.76 45.30 47.97 +.5 BkPrince n BPRN ... ... ... 34.95 29.43 11 32.90 -4.2 BankSC BKSC .60 3.2 20 22.00 17.35 2 19.00 -1.6 BkofJames BOTJ .24 1.6 15 16.45 13.87 2 15.10 +1.1 BkOzarks OZRK .76f 1.5 17 56.86 40.15 747 50.27 +3.8 BankFncl BFIN .32 2.0 29 17.00 13.43 39 16.19 +5.5 BankwellF BWFG .48f 1.5 15 38.50 29.90 5 31.67 -7.8 Banner Cp BANR 1.00a 1.8 19 62.75 51.61 382 55.20 +.1 Baozun n BZUN ... ... ...cc 40.65 13.92 1357 33.75 +6.9 BiPTrLBear DLBS ... ... ...q 22.10 13.54 6 20.25 +23.9 BiP10yTBear DTYS ... ... ...q 23.48 13.93 223 22.06 +20.9 BiP2yrTBull DTUL ... ... ...q 65.27 58.33 59.73 -1.3 BiPTrSteep STPP ... ... ...q 35.71 29.80 0 32.50 +5.7 BiPUrFlat FLAT ... ... ...q 64.99 58.65 0 62.43 +1.1 BiP10yTBull DTYL ... ... ...q 77.88 73.11 73.11 -5.2 BiP2yrTBear DTUS ... ... ...q 38.29 29.57 1 37.39 +6.8 BiPTrLBull DLBL ... ... ...q 78.32 63.12 75.08 -4.1 BarIvrsUST TAPR ... ... ...q 29.63 19.30 11 27.06 +23.2 BarHilc n BHAC ... ... ... 12.35 10.20 10 10.53 +.9 BarHilc rt BHACR ... ... ... .47 .11 0 .38 +137.5 BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4 BarHilc un BHACU ... ... ... 13.00 8.52 10.40 BarrettB lf BBSI 1.00 1.3 32 77.31 44.52 35 75.20 +16.6 BassettF BSET .44 1.3 19 41.30 24.90 18 32.65 -13.2 BayBncp BYBK ... ... 76 13.10 6.75 6 13.00 +6.3 BeacnRfg BECN ... ... 18 66.48 39.57 689 52.13 -18.2 BearStFin BSF .12 1.2 19 10.37 8.66 31 10.27 +.4 BeasleyB BBGI .18 1.7 3 18.19 8.15 17 10.50 -21.6 BedBath BBBY .60 2.8 6 41.96 19.07 3532 21.07 -4.2 BeiGene n BGNE ... ... ...dd 164.15 34.36 425 143.73 +47.1 BelFuse A BELFA .24 1.5 16 29.90 15.24 0 15.60 -28.5 BelFuseB BELFB .28 1.6 17 33.45 17.20 25 17.50 -30.5 Belleroph n BLPH ... ... ...dd 2.74 .95 425 1.70 -34.1 BellicumP BLCM ... ... ...dd 15.55 5.02 678 7.02 -16.5 BenefBncp BNCL .24a 1.6 32 17.50 14.30 291 15.05 -8.5 Benetfoc BNFT ... ... ...dd 37.10 22.30 127 23.95 -11.3 Benitec wt BNTCW ... ... ... .58 .11 .45 +12.5 BenitecB n BNTC ... ... ... 5.48 1.85 14 3.12 +5.4 Beyondsp n BYSI ... ... ... 48.49 16.55 6 20.39 -29.9 Big 5Sprt BGFV .60 9.7 6 17.10 5.05 975 6.20 -18.4 BigRockP n BRPA ... ... ... 10.93 9.58 4 9.86 +1.9 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 98.22 198 140.83 +8.7 BioDlvry lf BDSI ... ... ...cc 3.60 1.55 197 2.25 -23.7 BioLifeSol BLFS ... ... ...dd 7.53 1.93 20 5.07 -15.5 BioLneRx h BLRX ... ... ... 1.34 .80 271 .97 -10.8 BioanlySys BASI ... ... 15 2.95 1.11 33 1.60 -34.7 Bioblast rs ORPN ... ... ... 5.99 1.81 156 2.57 +12.4 Biocept rs BIOC ... ... ...dd 2.75 .26 4607 .32 -54.2 Biocryst BCRX ... ... ...dd 9.25 3.95 1029 4.91 Biofront n BFRA ... ... ... 15.44 11.25 3 13.54 +11.2 Biogen BIIB ... ... 17 370.57 244.28 2223 282.35 -11.4 Biolase BIOL ... ... ...dd 1.52 .28 35 .43 +1.6tBioMarin BMRN ... ... ...dd 100.51 78.50 2762 77.67 -12.9 Biomeri n BMRA ... ... ...dd 9.32 1.93 32 4.47 +19.4 BiondVax n BVXV ... ... ... 10.75 4.60 7 5.76 +7.5 BiondVx wt BVXVW ... ... ... 4.80 .75 1.59 +23.4 BioScrip BIOS ... ... ...dd 3.39 1.35 641 3.13 +7.6 BioSpecif BSTC ... ... 24 58.79 38.05 22 39.80 -8.1 BiostrPh rs BSPM ... ... ...dd 5.97 1.18 62 3.31 +87.0 BioTelem BEAT ... ... ...dd 39.20 23.30 535 31.50 +5.4 Bioverativ BIVV ... ... 81 104.80 48.14 1722 104.67 +94.1sBisnCap n BCAC ... ... ... 9.95 9.67 4 9.96 +.9 BisnCap wt BCACW ... ... ... .47 .23 .36 BisnCap un BCACU ... ... ... 10.62 10.05 10.55 +2.7 BisnCap rt BCACR ... ... ... .50 .25 .50 +31.9tBlackBox BBOX .48 24.6 ...dd 11.00 2.00 372 1.95 -45.1 BlRidgAc n BRAC ... ... ... 9.70 9.52 4 9.65 BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5 BlRidgAc rt BRACR ... ... ... .35 .22 .30 +7.1 BlRidgA un BRACU ... ... ... 10.56 9.97 11 10.40 +2.6 BlackLin n BL ... ... ... 44.71 26.72 481 43.81 +33.6 BlkRkCap BKCC .72 12.9 12 7.88 5.49 289 5.57 -10.6 Blckbaud BLKB .48 .5 74 105.20 71.48 302 100.73 +6.6 BlkhwkNet HAWK ... ... ...cc 47.00 32.60 893 44.70 +25.4tBlinkCh n BLNK ... ... ... 3.29 2.80 51 2.85 -8.7 BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36f 1.6 21 24.44 16.11 2092 23.00 +7.8 Blucora BCOR ... ... ...dd 26.15 15.48 358 22.90 +3.6 BlueBird BLBD ... ... 10 24.10 15.66 112 23.70 +19.1 BlueBPet n BUFF ... ... 46 40.15 21.51 4883 39.93 +21.8 BlueHBcp BHBK .60a 3.0 25 22.05 16.40 49 19.85 -1.2 BluebBio BLUE ... ... ...dd 222.03 74.45 625 203.15 +14.1 BlueknEP BKEP .58 11.9 ... 7.35 4.65 106 4.86 -4.7 Bluekn pf BKEPP .72 9.5 ... 8.52 7.28 2 7.49 -3.6 BlueprtM n BPMC ... ... ...dd 93.53 32.43 432 90.00 +19.3 BofI Hld s BOFI ... ... 19 38.91 21.60 634 37.88 +26.7 BofI pf BOFIL 1.56 6.1 ... 28.33 24.25 1 25.40 -1.6 Boingo WIFI ... ... ...dd 27.84 10.46 561 26.06 +15.8 Bojangles n BOJA ... ... 15 22.35 11.35 436 13.10 +11.0 BonsoElec BNSO ... ... ... 4.10 1.96 16 4.01 +63.7 BookingHl BKNG ... ... 28 2087.34 1612.41 796 2028.37 +16.7 BorqsTch BRQS ... ... ... 10.50 4.00 2 9.35 +71.6 BosOma n BOMN ... ... ... 35.49 12.15 80 25.42 -21.5 BostPrv BPFH .48f 3.3 16 17.88 13.95 380 14.55 -5.8 BostPrv wt BPFHW ... ... ... 11.66 8.18 8.54 -11.2 BostPrv pf BPFHP 1.74 6.9 ... 26.72 25.07 2 25.30 -1.3 BttmlnT EPAY ... ... 41 39.50 21.52 211 37.41 +7.9 Boxlight n BOXL ... ... ... 9.17 4.00 1 4.20 -27.4 Brainstorm BCLI ... ... ...dd 5.18 2.88 14 3.06 -21.9 BravoBrio BBRG ... ... ...dd 5.30 1.65 93 3.20 +28.0 BridgeBcp BDGE .92 2.8 17 37.95 29.80 22 33.05 -5.6 Bridglne rs BLIN ... ... ... 5.10 1.81 9 1.84 -24.2 BridgfdFds BRID ... ... 19 19.95 10.76 1 19.50 +55.4 Brightcove BCOV ... ... ...dd 9.30 5.40 416 6.90 -2.8 BrghtFn n BHF ... ... ... 70.00 52.75 961 53.47 -8.8 BroadcLtd AVGO 7.00f 2.9 ...cc 285.68 208.44 2600 243.31 -5.3 BroadVis BVSN ... ... ...dd 5.95 2.60 1 2.80 -22.2 BrdwyFn h BYFC ... ... 25 2.67 1.54 1 2.00 -15.2 BroadwdE BWEN ... ... 9 9.80 2.20 37 2.26 -16.9 BrkdPrp BPY 1.26 6.2 ... 24.96 19.92 169 20.29 -8.4 BrklneB BRKL .36 2.3 20 17.05 13.60 285 15.85 +1.0 BrooksAuto BRKS .40 1.5 29 34.77 20.48 760 26.52 +11.2 BrukerCp BRKR .16 .5 29 36.53 21.83 491 29.65 -13.6 BrynMawr BMTC .88 2.0 19 46.90 36.80 45 43.80 -.9 Bsquare BSQR ... ... ...dd 5.84 3.35 54 3.80 -18.3 BldrFstSrc BLDR ... ... 25 23.28 12.14 4252 21.19 -2.8 Burcon g BUR ... ... ...dd 1.78 .40 45 .46 -11.5C -:C&F Fnc CFFI 1.36 2.9 12 65.05 43.13 14 46.40 -20.0 CA Inc CA 1.02 2.9 16 36.56 30.45 4223 35.20 +5.8 CAS Med CASM ... ... ...dd 1.55 .59 23 1.08 +40.3 CASI Phr h CASI ... ... ...dd 4.84 .91 451 3.47 +6.8 CB FnSvcs CBFV .88 3.0 15 31.90 25.10 4 29.10 -3.0 CBAK Eng CBAK ... ... ... 2.35 1.20 76 1.35 -8.5 CBOE Glb CBOE 1.08 1.0 45 138.54 77.33 2686 111.36 -10.6 CBTX Inc n CBTX .20 .7 ... 30.87 27.00 41 27.83 -6.2 CCUR Hld CCUR .48 9.0 2 7.10 4.63 45 5.35 -7.1 CDK Globl CDK .60 .9 27 76.04 59.33 1278 67.64 -5.1 CDW Corp CDW .84 1.2 25 76.73 55.80 934 72.08 +3.7 CEVA Inc CEVA ... ... 22 51.80 32.80 169 36.40 -21.1 CH Robins CHRW 1.84 2.1 27 100.18 63.41 1860 89.70 +.7 CHF Sol rs CHFS ... ... ...dd 97.80 2.87 100 3.11 -10.1 CHS Inc pf CHSCP 2.00 6.6 ... 31.99 28.89 8 30.13 CHS pfB CHSCO 1.97 6.8 ... 29.86 27.78 15 29.12 +1.0 CHS pfB2 CHSCN 1.78 6.5 ... 29.99 26.16 28 27.42 +.2 CHS pfB3 CHSCM 1.69 6.3 ... 28.99 25.56 26 26.92 +1.7 CHS pfB4 CHSCL 1.88 6.6 ... 29.90 27.15 23 28.38 +.8 CIM CmTr CMCT .50a 3.2 42 20.45 13.49 9 15.40 -19.4 CIM CT pfL CMCTP ... ... ... 1.00 CM Finan CMFN 1.00 12.0 6 10.80 7.40 10 8.30 +1.8 CM SevSt n CMSS ... ... ... 9.78 9.59 1 9.75 +1.0 CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2 CM SvSt un CMSSU ... ... ... 10.10 9.93 0 10.01 +.5 CM SevSt rt CMSSR ... ... ... .40 .01 .29 -9.4 CME Grp CME 2.80a 1.7 35 169.52 114.82 1402 162.26 +11.1 CNBFnPA CCNE .66 2.4 16 29.76 20.91 23 27.39 +4.4 CPI Crd rs PMTS ... ... ... 25.25 2.45 13 2.57 -30.0 CPS Tech CPSH ... ... 33 2.20 1.02 35 1.65 -.6 CRA Intl CRAI .68 1.4 32 53.00 31.77 55 50.26 +11.8 CRISPR n CRSP ... ... ... 51.00 13.50 874 46.54 +98.2 CSG Sys CSGS .84f 1.8 26 48.82 35.48 214 45.91 +4.8 CSI Comp CCLP .75 9.8 ...dd 11.19 4.12 125 7.68 +40.4 CSP Inc CSPI .44 3.7 29 18.89 8.25 10 12.01 -24.0 CSW Ind n CSWI ... ... 31 50.00 34.05 28 45.35 -1.3 CSX CSX .88f 1.6 9 60.04 45.41 12664 54.52 -.9 CTI BioP rs CTIC ... ... ...dd 4.65 2.45 569 4.01 +49.6 CTI Inds CTIB ... ... ... 6.43 3.25 5.00 +22.9 CUI Glbl CUI ... ... ...dd 6.70 2.44 23 2.79 +1.5 CVB Fncl CVBF .56 2.4 22 25.49 19.58 509 23.14 -1.8 CVD Eqp CVV ... ... 19 13.50 8.75 6 8.76 -24.6 CabotMicro CCMP .80 .8 45 105.77 68.00 159 101.12 +7.5 Cadence CDNS ... ... 51 46.00 30.35 3099 38.23 -8.6 Cadiz h CDZI ... ... ...dd 16.25 9.65 46 13.95 -2.1 CaesarStne CSTE .29e ... 28 44.00 19.55 239 20.45 -7.0 CaesarsEnt CZR ... ... ...dd 14.50 9.00 10355 12.35 -2.4 CafePress PRSS ... ... ...dd 3.50 1.36 68 1.39 -24.7 Cal-Maine CALM 2.49e 5.8 ...dd 50.40 33.40 328 42.60 -4.2 Caladriu rs CLBS ... ... ...dd 7.79 2.63 57 4.75 +35.3 CalaCvHi CHY 1.20 10.3 ...q 12.42 10.60 181 11.60 -2.1 CalaCvOp CHI 1.14 10.4 ...q 11.75 10.01 201 10.97 -2.0 CalaCv&Inc CCD 2.00 10.2 ...q 20.98 18.15 72 19.64 -2.1 CalaGDyIn CHW .84 9.3 ...q 9.87 7.53 225 9.01 -.8 CalaGTR CGO 1.20 8.0 ...q 16.34 11.33 16 14.95 -.7 CalaStrTR CSQ .99 8.3 ...q 12.91 10.83 302 11.90 -1.5 CalAmp CAMP ... ... 48 25.45 15.64 340 23.40 +9.2 CalavoGr h CVGW .95f 1.1 40 90.85 48.75 136 84.15 -.3 Calithera CALA ... ... ...dd 20.05 6.57 475 7.75 -7.2 Callidus CALD ... ... ...dd 36.25 18.38 1093 35.85 +25.1 CalumetSp CLMT ... ... ...dd 9.95 3.40 488 6.65 -13.6tCalvUSInc n CRUSC ... ... ... 100.02 100.02 1 99.99 Calyxt n CLXT ... ... ... 31.89 9.26 123 17.87 -18.9 CambLrn ABCD 1.36 18.6 24 7.84 4.55 43 7.31 +28.7 CambrBc n CATC 1.92f 2.3 ... 87.65 70.00 7 83.50 +4.6 CamdnN s CAC .92 2.2 16 47.41 37.10 13 42.39 +.6 Camtek h CAMT .14p ... 10 7.96 3.44 43 6.60 +15.4 CdnSolar CSIQ ... ... 16 19.09 10.86 457 15.77 -6.5 CancerGen CGIX ... ... ...dd 5.30 1.55 128 1.73 -6.8 CantbryPk CPHC .24 1.7 22 17.55 10.00 0 14.35 -11.7 CpStarFn n CSTR ... ... ...cc 22.22 16.00 33 17.92 -13.7 CapellaEd CPLA 1.72 2.3 21 99.25 65.15 60 75.55 -2.4 CapCtyBk CCBG .28 1.2 29 26.33 17.68 17 24.20 +5.5 CapProd CPLP .32 10.0 13 4.00 2.98 406 3.19 -5.2 CapSwst CSWC .99e 5.7 18 17.76 14.85 9 17.29 +4.5 CapitalaF CPTA 1.00 13.8 66 14.65 6.88 127 7.23 -.7 Capitala22 CPTAL 1.50 6.1 ... 26.15 24.13 3 24.45 -3.0 CapF cv22 CPTAG 1.44 5.9 ... 25.73 24.25 24.46 -1.6 CapFedFn CFFN .34a 2.7 20 15.37 12.36 427 12.47 -7.0 Capricor CAPR ... ... ...dd 4.25 .63 180 1.73 +9.5 CpstnTur rs CPST ... ... ...dd 1.35 .58 672 .90 +16.4 CarGurus n CARG ... ... ... 36.81 25.85 135 32.32 +7.8 CaraThera CARA ... ... ...dd 28.50 11.11 564 13.69 +11.8 Carbonite CARB ... ... ...cc 30.65 18.20 230 28.15 +12.2 Crdiom grs CRME ... ... ...dd 4.84 1.29 27 1.43 -7.7 CardiovSys CSII ... ... ...dd 33.11 20.58 317 23.50 -.8 Cardlytc n CDLX ... ... ... 20.99 11.10 135 17.76 +32.8 Cardtronic CATM ... ... 8 47.45 15.80 894 22.60 +22.0 CareTrust CTRE .74 5.5 29 19.86 13.18 1177 13.40 -20.0 CareDx h CDNA ... ... ...dd 7.98 .76 178 5.74 -21.8 CareerEd CECO .30f 2.3 ...dd 13.92 7.76 240 12.82 +6.1 CarlyleGp CG 1.41e 6.2 9 25.90 15.45 755 22.65 -1.1 CarlGp pfA TCGP 1.47 6.1 ... 25.85 23.31 26 24.21 -4.6 CaroFin s CARO .20 .5 19 42.42 28.14 104 38.45 +3.5 CarolTrBk CART ... ... 33 10.00 6.90 2 9.01 -5.7 Carrizo CRZO ... ... 10 33.30 11.10 6212 14.23 -33.1 CarrolsRst TAST ... ... 19 16.55 9.90 237 12.70 +4.5 CarverBc lf CARV ... ... 25 7.95 2.01 12 2.50 -14.0 CasaSys n CASA ... ... ... 24.24 13.25 316 22.67 +27.6 CascTher rs CASC ... ... ...dd 10.21 3.18 306 9.97 +169.5 CasellaW CWST ... ... ...dd 27.38 11.48 437 25.45 +10.6 Caseys CASY 1.04 .9 30 128.51 99.76 357 112.46 +.5 CassInfo CASS .96 1.6 30 65.00 53.23 41 59.60 +2.4 Catabasis n CATB ... ... ... 3.78 1.09 1944 1.99 +33.6 CatalstB rs CBIO ... ... ...dd 37.00 3.11 308 26.30 +92.8 CatalystPh CPRX ... ... ...dd 4.51 1.10 445 3.20 -18.2 Catasys n CATS ... ... ... 5.44 3.30 23 4.56 +21.6 CathayGen CATY .96 2.3 19 45.59 34.00 425 41.22 -2.3 CathGn wt CATYW ... ... ... 24.59 15.85 22.21 -.4 CavcoInd CVCO ... ... 28 176.25 107.05 53 162.80 +6.7 Cavium CAVM ... ... ...dd 90.83 56.96 476 88.79 +5.9 CecoEnv CECE .30 7.4 ... 12.25 4.02 75 4.08 -20.5 Celcuity n CELC ... ... ... 22.73 11.10 22 16.80 -11.3tCelgene CELG ... ... 26 147.17 87.11 11737 87.19 -16.5 Celgene rt CELGZ ... ... ... 1.61 .49 2 .60 -38.1 CelldexTh CLDX ... ... ...dd 3.94 2.20 1123 2.26 -20.4 CellectBio n APOP ... ... ... 13.50 5.82 19 7.11 +1.6 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 98 1.15 -16.1 Cellectis n CLLS ... ... ...dd 35.07 19.94 117 31.57 +8.3 CallularBio CBMG ... ... ...dd 22.75 5.05 26 16.90 +50.2 Celsion rs CLSN ... ... ... 6.06 1.24 98 2.18 -18.7 CelsiusH n CELH ... ... ... 7.00 3.42 44 5.41 +3.0 Celyad n CYAD ... ... ... 64.75 20.51 39.50 -8.4 Cemtrx wt CETXW ... ... ... 1.00 .20 .27 +3.8 Cemtrex rs CETX .02p ... 8 4.55 2.37 313 2.53 -.7 Cemtrx pf CETXP .19r ... ... 8.00 4.70 5 5.52 +4.0 CntRsDvA CDEV ... ... ... 22.14 14.10 1312 19.50 -1.5 CntrStBk CSFL .40f 1.5 ... 28.14 21.77 956 27.41 +6.5 CEurMed CETV ... ... ...dd 5.20 2.75 205 4.40 -5.4 CentrlFedl CFBK ... ... 35 2.75 1.76 0 2.42 -12.0 CentGard lf CENT ... ... 23 42.29 29.08 197 38.05 -2.2 CenGrdA lf CENTA ... ... ... 41.34 28.12 243 35.60 -5.6 CntlVyCm CVCY .28f 1.5 15 23.94 17.62 15 19.31 -4.3 CentAl CENX ... ... 34 24.77 11.26 5695 20.48 +4.3 CntyBcMA CNBKA .48 .6 16 89.40 53.35 3 75.40 -3.6 CentCas CNTY ... ... 14 9.85 6.28 78 8.12 -11.1 CeragonN CRNT ... ... ... 3.77 1.64 790 2.81 +41.9 Cerecor n CERC ... ... ...dd 5.74 .34 301 4.42 +38.1 Cerecor wtA CERCW ... ... ... .60 .01 .26 -14.7 Cerner CERN ... ... 31 73.86 54.01 2502 62.37 -7.4 CerusCp CERS ... ... ...dd 5.43 1.93 1032 4.32 +27.8 CescaTh rs KOOL ... ... ... 6.44 2.55 7 2.85 -5.0 Chaisma n CHMA ... ... ...dd 2.95 1.25 28 1.55 -8.8 ChampO hrs CSBR ... ... ...dd 4.75 2.19 6 3.39 -12.6 Changyou CYOU ... ... 9 44.55 25.83 188 28.23 -22.5 Chantic rs BURG ... ... ... 6.89 1.81 44 3.79 +44.1 CharlsCol h CTHR ... ... ...dd 1.60 .80 11 1.36 +.7 ChartInds GTLS ... ... 37 59.74 32.04 470 55.92 +19.3 ChartCm n CHTR ... ... ...cc 408.83 308.30 1363 339.41 +1.0 CharterFn CHFN .32 1.6 24 21.11 15.81 36 19.89 +13.4 ChkPoint CHKP ... ... 21 119.20 95.03 1264 102.58 -1.0 CheckCap n CHEK ... ... ... 2.38 .60 160 .67 -23.0 CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6 ChckPnt n CKPT ... ... ... 10.50 3.20 34 4.21 +8.5 Cheesecake CAKE 1.16 2.5 14 67.14 38.34 952 47.10 -2.2 ChefsWhs CHEF ... ... 54 25.93 11.85 204 22.75 +11.0 Chembio CEMI ... ... ...dd 9.20 5.05 25 7.45 -9.1 ChemFinl CHFC 1.12 2.0 21 59.83 43.61 297 54.94 +2.7 ChemoCntx CCXI ... ... ...dd 10.80 5.42 182 9.82 +65.0 ChemungF CHMG 1.04 2.4 20 56.83 35.94 2 42.65 -11.3 Cherokee h CHKE .20 12.9 ...dd 10.70 1.20 11 1.55 -18.4 ChkSoup n CSSE ... ... ... 13.26 6.79 6 7.79 -13.4 ChildPlace PLCE 1.60 1.1 20 161.65 94.95 292 140.45 -3.4 Chimerix CMRX ... ... ...dd 6.64 4.17 120 4.89 +5.6 ChAdvCns CADC ... ... ...dd 9.75 1.55 12 3.15 -26.7 ChinAutLog CALI ... ... ... 4.69 1.30 8 3.36 +5.0 ChinaAuto CAAS ... ... 7 5.90 4.30 32 4.52 -5.8tChinaBio CBPO ... ... 16 120.46 72.21 829 73.01 -7.3 ChinCer rs CCCL ... ... ... 4.28 1.25 41 1.74 -27.3 ChiCmCr h CCCR ... ... ... 4.00 .89 101 1.28 -7.2 ChiCustR n CCRC ... ... ... 23.40 10.75 151 12.13 -28.9 ChiFnOnl JRJC ... ... ...dd 4.14 1.32 44 2.39 -10.8 ChinaHGS HGSH ... ... 2 4.48 1.18 17 1.33 +8.3 ChinInfoT h CNIT ... ... ...dd 5.20 .57 263 2.07 +39.9 ChnaIntNt n CIFS ... ... ... 66.10 10.81 117 36.54 -12.9 ChinaJJ h CJJD ... ... ...dd 1.90 1.17 4 1.43 +15.3tChinLend h CLDC .32e 17.3 ... 7.03 1.80 17 1.85 -40.5 ChinaLodg HTHT .64e .4 ...cc 166.19 55.02 303 148.49 +2.8 ChinaNRes CHNR ... ... ... 4.23 1.88 4 2.12 -20.6 ChiRecy rs CREG ... ... ... 9.39 .95 27 1.95 -30.4 ChnaTcF rs CNTF ... ... ... 3.60 1.45 23 2.33 -10.0 ChXDPlas CXDC ... ... 3 5.10 4.20 12 4.34 -5.7 ChiCache lf CCIH ... ... ...dd 4.75 .72 253 1.28 -24.3 ChinaNt rs CNET ... ... ...dd 11.90 .90 160 2.51 +130.3 ChipMOS IMOS 1.97e 11.3 21 21.99 15.25 26 17.43 -1.2 ChromaDx n CDXC ... ... ... 7.24 2.26 913 5.24 -10.9 ChrchllD CHDN 1.52f .6 32 264.65 141.80 120 256.20 +10.1 ChuysHldg CHUY ... ... 27 32.10 18.00 192 27.20 -3.0 CideraTh n CDTX ... ... ...dd 8.80 5.60 104 7.10 +4.4 Cimpress CMPR ... ... ...dd 169.63 78.80 365 161.78 +35.0 CinnFin CINF 2.12f 2.9 21 81.98 68.49 479 73.34 -2.2 Cinedigm rs CIDM ... ... ... 3.00 1.11 19 1.31 -12.7 Cintas CTAS 1.62f 1.0 33 172.91 117.21 721 169.56 +8.8 Cirrus CRUS ... ... 14 71.97 39.51 1052 43.04 -17.0 Cisco CSCO 1.32f 3.0 23 45.89 30.36 32092 43.80 +14.4 CitiTrends CTRN .32 1.4 22 28.12 15.54 99 22.18 -16.2 CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0 CitiusPh n CTXR ... ... ... 5.49 2.56 31 3.49 -8.2 Citiz&Nthn CZNC 1.08f 4.8 18 26.75 22.00 23 22.34 -6.9 CtzCmtyBc CZWI .20f 1.4 18 14.43 12.60 9 13.90 +3.0 CitizFst CZFC .24e 1.0 16 26.38 18.00 4 23.75 -1.0 CitizHold CIZN .96 4.4 16 26.00 21.18 21.95 -5.0 CitrixSy s CTXS ... ... 25 95.00 73.34 2650 90.81 +3.2 CtyHld CHCO 1.84f 2.7 18 74.90 58.80 74 67.52 +.1 CivistaBcsh CIVB .28 1.2 18 23.76 18.82 15 22.74 +3.4 Civista pf CIVBP 1.63 2.2 ... 74.97 60.51 0 72.50 -2.0 Clarus CLAR ... ... ... 8.00 5.00 39 6.70 -14.6tCleanDsl rs CDTI ... ... ...dd 3.72 1.14 110 1.11 -29.3tCleanEngy CLNE ... ... 8 3.12 1.36 835 1.35 -33.5 ClearOne CLRO .28 3.5 ...dd 12.40 6.70 1 8.00 -10.6 ClrAllCGr n CACG ... ... ... 30.58 24.37 8 28.50 +2.3 ClrDvStr n YLDE ... ... ... 29.07 25.18 27.93 +1.0 Cleareld CLFD ... ... 27 17.65 11.00 18 13.35 +9.0 ClearsBio n CLSD ... ... ...dd 10.36 5.30 299 7.03 +.4 ClearSign CLIR ... ... ...dd 4.70 1.75 328 2.25 -37.5 ClearS wt CLIRW ... ... ... 1.84 .48 .75 -25.0 ClemPhr n CMTA ... ... ... 20.15 11.72 151 16.96 -10.6 CleBio hrs CBLI ... ... ...dd 5.55 1.35 8 3.41 -15.0 CliftonBcp CSBK .24a 1.6 ... 17.94 15.20 33 15.43 -9.8 ClovisOnc CLVS ... ... ...dd 99.45 45.42 1061 58.43 -14.1 CoDiagn n CODX ... ... ... 6.85 1.45 38 2.06 -22.0 CoBizFncl COBZ .22 1.2 24 22.01 15.39 131 19.03 -4.8 CoStar CSGP ... ... 95 358.84 197.55 229 344.50 +16.0 CoastwayB CWAY ... ... 59 22.20 16.90 3 21.80 +2.8 CocaBtl COKE 1.00 .5 31 249.54 170.93 42 185.51 -13.8 CodaOct n CODA ... ... ... 6.56 3.80 17 4.59 -3.8 Codexis CDXS ... ... ...dd 9.85 3.85 445 9.58 +14.7 CdrsVlly CVLY .62b 2.4 16 33.46 22.82 8 26.35 -4.3 CoffeeH JVA ... ... ...dd 5.09 3.65 3 4.33 +1.7 CogentC CCOI 2.00f 4.7 ...cc 54.85 35.75 353 42.85 -5.4 Cogentix h CGNT ... ... ... 3.34 1.55 76 2.98 -5.4tCogint COGT ... ... ... 6.95 2.60 640 2.60 -40.9 Cognex s CGNX .18 .3 39 72.99 38.37 1796 53.00 -13.3 CognizTch CTSH .80f 1.0 25 83.79 57.00 3739 80.64 +13.6 CohBar n CWBR ... ... ... 6.97 4.80 73 5.78 +16.3 Coherent COHR ... ... 30 329.00 179.60 536 209.38 -25.8 CoherusBio CHRS ... ... ...dd 26.55 8.05 535 9.80 +11.4 Cohu COHU .24 1.2 49 26.17 15.55 263 19.99 -8.9 CollPlant n CLGN ... ... ... 8.99 6.61 7.00 -21.8 CllctUnv CLCT .70m 4.6 14 30.82 14.87 87 15.21 -46.9 Collegium n COLL ... ... ...dd 26.77 7.37 435 24.09 +30.5 Colliers CIGI .10 .2 22 69.20 46.35 32 63.90 +5.9 ColonyBk CBAN .20f 1.4 14 14.75 11.10 0 14.40 -1.4 ColBnkg COLB .88 2.1 22 48.06 35.67 392 42.25 -2.7 ColuSprtw COLM .88f 1.2 27 79.21 51.56 178 75.96 +5.7 Colmbus CMCO .16 .5 96 44.55 23.13 211 35.48 -11.3 Comcast s CMCSA .76f 2.1 17 44.00 34.78 34506 36.54 -8.4 CommScpe COMM ... ... 39 42.75 30.95 2388 38.34 +1.3 CmcBMO CBSH .94f 1.6 21 59.95 49.43 555 57.83 +3.6 CmcBc pfB CBSHP 1.50 5.9 ... 27.65 25.00 7 25.50 -3.2 ComHub A CHUBA ... ... 64 24.53 14.94 475 17.85 -18.8 ComHub C CHUBK ... ... 61 22.50 14.85 1203 17.01 -17.4 CmclVehcl CVGI ... ... 53 13.90 5.35 289 10.10 -5.5 CommSys JCS .16 4.7 ...dd 4.99 3.18 11 3.40 -4.5 CmtyBkTr ESXB ... ... 22 9.35 6.95 69 8.35 +2.5 CmtyFinCp TCFC .40 1.1 17 40.69 31.05 3 36.70 -4.2 CommuFt n CFBI ... ... ... 15.00 10.95 5 11.29 -2.7 CmtyHlt rt CYHHZ ... ... ... .05 .01 23 .01 CmtyTrBc CTBI 1.32 3.0 15 51.90 40.33 56 43.60 -7.4 CmtyWest CWBC .16 1.4 17 12.97 9.55 5 11.25 +5.6 CommVlt CVLT ... ... ... 64.60 48.08 768 51.90 -1.1 Compugn CGEN ... ... ...dd 5.40 2.25 236 3.80 +52.0 CmptrPr CPSI .40 1.4 47 36.15 25.95 125 29.40 -2.2 CmpTask CTG .24 3.0 ... 8.36 4.90 85 7.91 +55.1 CmstkH rs CHCI ... ... ... 3.90 1.20 44 1.69 -.6 Comtech CMTL .40 1.8 34 23.90 10.95 162 22.82 +3.2 ConatusPh CNAT ... ... ...dd 9.40 3.88 298 5.19 +12.3 ConcertPh CNCE ... ... ...dd 30.71 9.06 1427 21.04 -18.7 ConcrdInt g CXRX .30 47.4 1 2.35 .45 56 .63 -3.7 Conformis n CFMS ... ... ...dd 5.98 1.15 1224 1.29 -45.8 ConiferH n CNFR ... ... ...dd 8.20 5.00 7 5.40 -6.9 Conmed CNMD .80 1.3 22 64.99 39.74 153 59.96 +17.6 Conns CONN ... ... ...dd 37.80 7.75 361 32.95 -7.3 ConnectOne CNOB .30 1.0 21 29.75 21.04 144 29.00 +12.6tConnWtrSv CTWS 1.19 2.4 25 65.04 50.56 66 50.47 -12.1 ConsolCom CNSL 1.55 12.9 ... 24.80 10.83 2287 12.04 -1.2 ConsolWtr CWCO .34f 2.7 34 13.95 10.10 29 12.70 +1.5 ConstAlph n CNAC ... ... ... 9.90 9.55 3 9.82 +.7 ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6 ConstAlp un CNACU ... ... ... 10.50 8.22 3 10.28 +1.0 ConstAl rt CNACR ... ... ... .48 .25 1 .34 +9.7 ConsuPtf CPSS ... ... 5 5.69 3.66 32 3.78 -8.9 ContraFect CFRX ... ... ... 2.50 .80 91 1.69 +67.3 ContraVir CTRV ... ... ...dd 1.96 .23 813 .25 -31.1 Control4 CTRL ... ... 39 35.99 14.39 698 23.34 -21.6 ConvrgOn n CVON ... ... ... 10.83 8.01 60 8.25 -17.3 ConvrOn wt CVONW ... ... ... .75 .21 .68 Copart s CPRT ... ... 32 50.71 28.89 1450 45.95 +6.4 CorbusPhm CRBP ... ... ...dd 10.50 5.30 613 7.25 +2.1 Corcept CORT ... ... 16 25.96 8.84 1439 14.80 -18.1 CoreMrk s CORE .40 2.0 23 38.37 19.53 431 20.25 -35.9 Corium CORI ... ... ...dd 13.93 3.44 2553 12.10 +25.9 CorOnDem CSOD ... ... ...dd 43.20 33.24 566 41.15 +16.5 Corvel CRVL ... ... 26 61.20 39.60 33 47.70 -9.8 CorvusPh n CRVS ... ... ...dd 22.14 7.42 70 7.82 -24.5 Costco COST 2.00 1.1 30 199.88 150.00 2308 189.11 +1.6 CountrP rs CPAH ... ... ...dd 7.30 1.75 21 3.68 +14.6 CountyBcp ICBK .28f 1.0 17 35.89 22.73 20 27.74 -6.8 CoupaSft n COUP ... ... ... 45.30 22.50 555 44.28 +41.8 Covenant CVTI ... ... 40 30.61 15.86 96 26.12 -9.1 CowenInc s COWN ... ... 39 18.25 11.63 359 14.25 +4.4 Cowen27 n COWNZ 1.84 7.3 ... 26.24 24.76 33 25.26 -1.7 CrackerB CBRL 4.80 3.1 19 179.12 141.75 228 156.35 -1.6 CraftBrew BREW ... ... ...cc 20.10 12.00 62 17.90 -6.8 Cray Inc CRAY ... ... 58 26.65 16.50 327 21.45 -11.4 CreditAcc CACC ... ... 16 377.82 182.50 143 318.19 -1.6 CSVixMd rs TVIZ ... ... ...q 27.20 7.93 19 12.40 +38.2 CSVixSh rs TVIX ... ... ...q 49.00 4.66 68623 9.91 +78.9 CSVixST rs VIIX ... ... ...q 31.30 10.84 570 20.05 +70.2 CSSilvCC SLVO .59e 7.7 ...q 9.33 7.28 13 7.69 -2.7 CSVS3xInSlv DSLV ... ... ...q 34.67 19.64 346 25.33 +7.3 CSVS3xInG DGLD ... ... ...q 57.13 38.12 234 42.49 -2.6 CS VS3xGld UGLD ... ... ...q 12.72 9.19 1520 11.23 +.8 CSVSVixMT VIIZ ... ... ...q 10.32 5.70 3 7.38 +21.8 CSVIVxMT ZIV ... ... ...q 94.42 54.07 335 66.26 -25.3 CrS Crd n USOI 2.06e ... ... 28.62 21.21 2 26.61 -.1 CS VSSilv USLV ... ... ...q 17.40 9.03 3919 10.29 -11.4 Cree Inc CREE ... ... ...dd 40.24 20.50 1067 37.11 -.1 Cresud CRESY .45e 2.0 ... 23.69 17.31 76 22.00 -.4 Criteo SA CRTO ... ... 26 56.00 21.00 515 29.70 +14.1 Crocs CROX ... ... ...dd 14.95 5.93 1817 12.92 +2.2sCronosGp n CRON ... ... ... 9.17 7.17 11851 9.69 +27.2tCrssCtryHl CCRN ... ... 24 16.14 11.07 908 10.71 -16.1 CrownCfts CRWS .32 5.0 13 8.70 5.40 2 6.35 -1.6 CryoPrt wt CYRXW ... ... ... 6.77 .60 5.17 -5.2 CryoPort rs CYRX ... ... ...dd 10.40 1.96 99 8.89 +3.5 Ctrip.com s CTRP ... ... 60 60.65 42.65 2869 45.53 +3.2 CueBioph n CUE ... ... ... 16.56 11.10 31 14.81 +27.3 CumbldPh CPIX ... ... ...dd 7.96 5.28 7 6.85 -6.9 Curis CRIS ... ... ...dd 3.22 .47 973 .48 -31.3 Cutera CUTR ... ... 59 52.90 18.50 157 45.90 +1.2 Cyanotch h CYAN ... ... ...dd 5.78 3.25 5 5.10 +30.5 CybrOpt CYBE ... ... 91 35.10 11.35 59 16.30 +8.7 CyberArk CYBR ... ... 65 55.63 39.34 280 49.43 +19.4 Cyclacel pf CYCCP .60 10.3 ... 8.75 5.11 5.80 -21.6 Cyclacel rs CYCC .15p ... ...dd 10.90 1.47 106 1.53 -12.1 CymaBay CBAY ... ... ...dd 15.49 2.81 947 14.32 +55.7 CypSemi CY .44 2.6 28 17.97 12.50 6186 16.94 +11.2 Cyren Ltd CYRN ... ... ...dd 2.55 1.35 5 2.20 -12.0 CyrusOne CONE 1.84f 3.7 ...dd 65.73 43.49 1186 49.17 -17.4 CytRx rs CYTR ... ... ... 5.99 1.50 244 1.54 -8.9 Cytokinetic CYTK ... ... ...dd 17.20 7.00 389 7.70 -5.5 CytomX n CTMX ... ... ...dd 30.00 11.57 470 29.76 +41.0 Cytori wt CYTXW ... ... ... .77 .01 .04 +218.2 CytoriTh rs CYTX ... ... ...dd 2.08 .22 953 .33 +7.6 Cytosorbnt CTSO ... ... ... 8.10 3.30 152 7.65 +17.7D -:DBV Tech DBVT ... ... ... 50.57 20.08 392 21.51 -12.6 DFB Hlt un DFBHU ... ... ... 10.05 10.00 2 10.05 +.5tDHX Mda n DHXM .08 ... 34 6.05 2.92 110 3.05 -14.1 DLH Hldgs DLHC ... ... 64 6.83 4.10 6 5.79 -6.0 DMC Globl BOOM .08 .4 ...dd 26.15 11.60 59 21.55 -14.0 DNB Fncl DNBF .28 .8 15 35.85 30.00 13 33.25 -1.3 DSP Gp DSPG ... ... ...dd 14.20 9.85 36 12.15 -2.8 DXP Ent DXPE ... ... 30 42.00 24.86 94 29.24 -1.1 DailyJourn DJCO ... ... ...cc 250.95 195.00 1 228.00 -1.0 Daktronics DAKT .28 3.2 38 10.86 8.58 319 8.83 -3.3 DareBio rs DARE ... ... ... 35.80 1.20 158 1.26 -41.8 DarioHlth DRIO ... ... ... 4.70 1.32 30 1.38 -13.9 DarioHl wt DRIOW ... ... ... 1.00 .12 .30 +33.2 DasanZ rs DZSI ... ... ...dd 11.75 5.20 30 10.21 +10.3 Daseke n DSKE ... ... ... 14.52 8.76 525 10.05 -29.7 Daseke wt DSKEW ... ... ... 2.08 .88 1.90 -6.9 Data IO DAIO ... ... 18 16.49 4.01 129 8.05 -33.1 Datawatch DWCH ... ... ...dd 12.65 6.90 47 9.30 -2.1 DaveBuster PLAY ... ... 17 73.48 43.62 821 44.81 -18.8 DavidsT g n DTEA ... ... ...dd 7.95 3.25 10 3.60 -7.7 DavSelFn n DFNL ... ... ... 25.62 20.18 36 24.31 +1.5 DavSelEq n DUSA ... ... ... 25.32 19.79 7 23.44 +.2 DavSelW n DWLD ... ... ... 28.88 20.52 27 26.54 +1.1 DawsonGeo DWSN ... ... ...dd 8.06 3.70 105 6.10 +22.7 Deciphera n DCPH ... ... ... 29.98 15.15 201 24.36 +7.5 DelFriscos DFRG ... ... 38 18.80 11.70 507 17.10 +12.1 DelTaco TACO ... ... 22 15.99 11.58 182 12.45 +2.7 DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1 DelmarPh n DMPI ... ... ... 5.20 .78 270 1.22 +11.9 DeltaTch h DELT ... ... ... 4.70 .91 28 1.15 +8.5 DenaliTh n DNLI ... ... ... 25.79 14.72 332 21.57 +37.9 Dennys DENN ... ... 27 15.70 10.87 352 15.07 +13.8 Dentsply XRAY .35 .6 ...dd 68.98 52.54 3127 55.29 -16.0 Depomed DEPO ... ... ...dd 16.65 4.31 1437 6.70 -16.8 Dermira DERM ... ... ...dd 38.75 21.35 1397 24.28 -12.7 DescSys DSGX ... ... 79 31.23 21.00 232 26.10 -8.1 DestMatrn DEST .80 35.9 ...dd 5.43 1.02 66 2.23 -24.9 Dest XL DXLG ... ... ...dd 3.20 1.46 47 2.50 +13.6 Deswell DSWL .28 8.6 ...dd 3.64 1.80 23 3.25 +19.5 Determine DTRM ... ... ...dd 3.93 1.23 3 1.61 -10.6 DexCom DXCM ... ... ...dd 86.32 42.62 1224 54.03 -5.9 DiamHill DHIL 7.00e ... 14 219.90 182.50 12 202.82 -1.9 DiambkEn FANG ... ... 25 134.52 82.77 1080 126.41 +.1 DianaCnt rs DCIX ... ... ...dd 18089.82 1.56 510 1.94 -52.2 DicernaPh DRNA ... ... ...dd 13.92 2.52 241 12.78 +41.5 DifferBr rs DFBG ... ... ...dd 2.45 .70 38 1.05 +10.5 DiffusP hn DFFN ... ... ... 5.06 .59 167 .61 -48.3 DigiIntl DGII ... ... 30 12.95 8.50 179 10.25 +7.3 Digimarc DMRC ... ... ...dd 41.75 24.20 79 26.30 -27.2 Digirad DRAD .22 10.2 ...dd 5.68 1.90 37 2.15 -16.5 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Friday, March 2, 2018

PAGE 63

DigitalAlly DGLY ... ... ...dd 4.95 1.70 72 2.60 -1.9 DigitlTurb APPS ... ... ...dd 2.56 .77 523 2.26 +26.3tDimeCBc DCOM .56 3.1 19 22.65 17.95 196 18.10 -13.6 Diodes DIOD ... ... 49 35.36 22.06 334 29.66 +3.5 DiscCmA DISCA ... ... 12 30.25 15.99 5713 24.06 +7.5 DiscCmB DISCB ... ... 16 36.10 19.25 31.16 +25.6 DiscCmC DISCK ... ... 12 29.18 14.99 7640 22.70 +7.2tDishNetw h DISH ... ... 19 66.50 41.67 3626 40.72 -14.7 Diversicre DVCR .22 2.4 24 12.25 7.49 1 9.07 -9.4 DivrsRest SAUC ... ... ... 4.12 1.30 12 1.48 -7.5tDixieGrp DXYN ... ... ...dd 5.21 2.90 16 2.80 -27.3 DgssInt A n DOGZ ... ... ... 6.40 3.70 3 4.45 -24.6 DollarTree DLTR ... ... 24 116.65 65.63 2735 104.09 -3.0 DolphnEnt n DLPN ... ... ... 3.95 2.47 0 3.38 -6.1 DolphEnt wt DLPNW ... ... ... .80 .36 .41 -25.5 DonegalA DGICA .56 3.6 28 18.25 14.51 17 15.76 -8.9 DonegalB DGICB .49 3.5 27 17.00 13.35 14.01 -8.0 DorchMin DMLP 1.30e 8.4 16 19.10 13.90 93 15.55 +2.3 Dorman DORM ... ... 22 88.50 60.93 343 68.23 +11.6 DovaPh n DOVA ... ... ... 37.00 16.98 138 29.28 +1.7tDragVic n LYL ... ... ... 14.99 3.70 24 3.20 -26.6 DrprOkw n DOTA ... ... ... 9.87 9.71 6 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 95 2.18 -46.6 DryShips s DRYS .15e ... 1 2361.80 .98 881 3.51 -.6 DuluthH n DLTH ... ... 29 23.42 15.13 204 17.02 -4.6 Dunkin DNKN 1.39f 2.4 25 68.45 50.89 1813 58.41 -9.4 DurectCp DRRX ... ... ...dd 2.17 .75 388 1.32 +43.2 Dynasil DYSL ... ... 8 2.06 1.09 5 1.26 +6.9 Dynatronic DYNT ... ... ...dd 3.75 2.10 2 2.65 -8.1 DynavaxT DVAX ... ... ...dd 24.45 4.00 1916 16.05 -14.2E -:E-Trade ETFC ... ... 24 56.00 32.25 3014 51.19 +3.3 eBay s EBAY ... ... 21 46.99 31.89 7642 42.27 +12.0 eBay56 n EBAYL 1.50 5.7 ... 27.47 25.00 29 26.16 -2.9 EDAP TMS EDAP ... ... ...dd 3.85 2.32 30 2.41 -16.0 eHealth EHTH ... ... ...dd 28.59 10.41 171 16.27 -6.3tEMC Inc s EMCI .84 3.2 15 32.19 25.97 25 26.55 -7.5 ENDRA n NDRA ... ... ... 5.88 2.15 39 2.91 -40.1 ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0 ENGlobal ENG ... ... 3 2.52 .73 4 .77 -11.5 ESSA Bcp ESSA .36 2.5 22 16.80 14.01 14 14.46 -7.7 EtfVidentInt VIDI .28e 1.0 ...q 30.34 23.24 30 28.25 +.8 EtfVidentEq VUSE .36e 1.1 ...q 35.45 28.61 21 32.67 -2.2sEtfVidUSB VBND .43e .9 ...q 50.58 47.69 67 48.15 -2.2 EtfLonCanc CNCR ... ... ... 29.75 21.09 42 28.54 +20.0 EtfAlpSmC SMCP ... ... ...q 27.10 23.22 0 24.71 -5.3 EtfValidea VALX ... ... ...q 30.40 26.00 2 28.91 -.3 IsectPsGr ef PMPT ... ... ... 28.26 24.01 26.70 -1.9 EV Engy EVEP ... ... ...dd 1.76 .37 110 .61 +20.0 EXFO g EXFO ... ... ...cc 6.15 3.73 20 4.40 +1.1 EagleBncp EGBN ... ... 18 69.80 46.20 101 61.30 +5.9 EagBcMT EBMT .36 1.8 15 21.95 17.35 1 19.95 -4.8 EagleBkS rs EGLE ... ... ...dd 5.92 4.18 258 4.97 +10.9 EaglFnB n EFBI .22p ... ... 19.57 14.50 4 16.00 -1.1 EaglePhm EGRX ... ... 17 97.15 45.05 329 54.96 +2.9 EstWstBcp EWBC .80 1.2 21 69.25 48.07 999 66.60 +9.5 EastrAcq n EACQ ... ... ... 10.30 9.25 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 36 31.50 18.85 35 25.95 -.8 EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9 EastsDist n EAST ... ... ... 6.73 3.35 102 6.33 +57.1 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 tEV DivCrd n OKDCC ... ... ... 100.13 100.11 0 99.99 -.1 Ebix Inc s EBIX .30 .4 27 87.50 52.40 390 83.05 +4.8 Echelon rs ELON ... ... ...dd 7.20 4.26 7 4.71 -15.0 EchoGLog ECHO ... ... ...cc 32.95 13.00 553 26.25 -6.3 EchoStar SATS ... ... 14 62.50 51.54 241 56.63 -5.5 Eco-StimE ESES ... ... ...dd 1.97 .85 12 1.26 EcologyEn EEI .40 3.6 ...dd 13.06 9.75 4 11.20 +6.7 EdgeTher n EDGE ... ... ...dd 16.20 7.30 809 14.98 +59.9 Edgewater EDGW ... ... ...dd 7.98 5.58 1 6.47 +3.7 EditasM n EDIT ... ... ...dd 41.60 13.12 1295 35.30 +14.9 EducDevel EDUC .36 1.9 32 22.95 6.25 11 18.95 eGain EGAN ... ... ...dd 8.00 1.30 204 7.55 +43.8 EgaletCp EGLT ... ... ...dd 5.60 .67 248 .75 -25.0 EigerBio rs EIGR ... ... ...dd 16.20 6.10 41 9.30 -33.3 8Point3E n CAFD 1.12f 9.2 13 15.92 11.51 167 12.18 -19.9 EksoBio n EKSO ... ... ...dd 4.77 .99 239 1.56 -26.8 ElPolLoc h LOCO ... ... 45 14.85 9.05 522 9.80 -1.0 ElbitIm rs EMITF ... ... ... 3.65 2.12 1 2.79 -1.8 ElbitSys ESLT 1.76 1.2 23 153.13 110.12 36 141.15 +5.9 EldorRsts ERI ... ... 45 35.30 15.90 776 34.35 +3.6 ElectSci ESIO ... ... 29 27.72 6.17 850 17.51 -18.3 ElectroSen ELSE ... ... 12 5.24 2.96 2 4.02 -.7 ElectArts EA ... ... 27 131.01 86.09 3902 122.17 +16.3 EFII lf EFII ... ... ... 51.15 25.28 336 27.50 -6.9 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 .62 306 .93 +14.2 ElkCmRt ef DWAC ... ... ... 26.45 23.37 25.86 +1.1 ElmiraSB ESBK .92 4.5 17 21.75 18.90 10 20.35 -.5 EltekLtd rs ELTK ... ... ... 8.95 2.65 12 3.62 -11.3 EmclaireF EMCF 1.12f 3.4 17 33.98 26.50 0 32.90 +8.4 Emcore EMKR 1.50e ... 22 12.20 4.90 326 5.10 -20.9sEmmisC rs EMMS ... ... 1 4.21 2.14 9 4.22 +19.9 EmpirRst rs NYNY ... ... ...dd 30.98 20.45 5 22.80 -15.6 EnantaPh ENTA ... ... 89 95.91 27.24 190 77.93 +32.8 EncoreCap ECPG ... ... 12 52.00 28.95 316 42.55 +1.1 EncorW WIRE .08 .2 16 55.00 37.30 67 51.60 +6.1 Endo Intl ENDP ... ... ...dd 14.45 5.77 8462 6.53 -15.7 Endocyte ECYT ... ... ...dd 6.55 1.17 4814 5.90 +37.9 Endologix ELGX ... ... ...dd 7.66 3.75 570 4.09 -23.6 EndurIntl EIGI ... ... ...dd 9.50 6.20 324 7.30 -13.1 Energous WATT ... ... ...dd 33.50 6.91 1492 20.98 +7.9 EngyFocus EFOI ... ... ...dd 3.76 1.51 11 2.49 +1.8 EnrgyRec ERII ... ... 95 11.30 6.13 304 6.63 -24.2 EnrgyXXi n EXXI ... ... ... 35.96 4.74 578 5.31 -7.5sEnphase ENPH ... ... ...dd 3.45 .65 3206 3.31 +37.3 EnsignGp s ENSG .18f .7 31 28.17 16.50 234 26.43 +19.1 EnstarGp ESGR ... ... 12 237.30 180.50 46 201.35 +.3 EntegraFn ENFC ... ... 31 30.70 22.00 23 27.90 -4.6 Entegris ENTG .28 .8 33 35.35 20.85 742 33.05 +8.5 EntBcpMA EBTC .58f 1.9 17 38.25 29.02 8 31.13 -8.6 EntFinSv EFSC .44 .9 19 49.68 36.65 142 47.15 +4.4 Epizyme EPZM ... ... ...dd 20.45 9.30 421 17.65 +40.6 ePlus s PLUS ... ... 20 97.75 62.75 89 76.05 +1.1 Equinix EQIX 8.00 2.1 ...cc 495.35 361.90 549 386.29 -14.8 EquitFin n EQFN .20p ... ... 10.95 9.90 2 10.65 -2.3 EqtyBcsh n EQBK ... ... 28 37.92 29.13 66 37.85 +6.9 Ericsson ERIC .13e 2.0 ... 7.47 5.52 4277 6.48 -3.0 ErieInd ERIE 3.36 3.0 30 129.73 106.63 46 113.62 -6.7 ErytechP n ERYP ... ... ... 30.56 17.50 0 20.30 -7.8 Escalade ESCA .50f 4.0 13 14.38 11.31 15 12.55 +2.0 Esperion ESPR ... ... ...dd 82.68 20.39 734 76.96 +16.9 EsqFnHld n ESQ ... ... ... 25.92 14.51 23 22.54 +14.2 EssaPhm g EPIX ... ... ...dd 3.59 .15 86 .19 -12.8tEssendant ESND .56 7.0 15 22.52 7.94 563 7.97 -14.0 EstreAm n ESTR ... ... ... 11.01 8.39 13 10.18 +17.8 EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3 Etsy n ETSY ... ... 37 26.23 9.41 4686 25.32 +23.8 EuroTech CLWT ... ... ... 5.65 2.55 5 2.95 -10.9 Euronet EEFT ... ... 19 101.07 76.26 862 82.90 -1.6 Euroseas rs ESEA ... ... ... 2.73 1.13 32 1.90 +11.6 Ever-Glory EVK ... ... 7 3.24 1.96 0 2.85 +21.1 Everbrdg n EVBG ... ... ...dd 34.75 16.63 258 32.31 +8.7 EvrspnTc n MRAM ... ... ...dd 25.39 6.40 110 7.32 -2.4 EvineLive EVLV ... ... ...dd 1.62 .89 209 1.10 -21.4 EvofemBio EVFM ... ... ...dd 12.56 .30 7 7.34 +276.4 Evogene EVGN ... ... ...dd 5.75 2.66 9 3.89 +26.7 EvokePhm EVOK ... ... ...dd 4.09 1.85 95 1.91 -15.5 Evolus n EOLS ... ... ... 12.97 9.60 49 11.46 -.3 EvolvgSys EVOL .44 7.9 15 5.85 4.00 13 5.55 +18.1 ExOne XONE ... ... ...dd 14.43 6.72 142 8.82 +5.0 ExactSci h EXAS ... ... ...dd 63.60 19.91 1825 43.76 -16.7 ExTWStFor FLAG .58e 1.4 ...q 44.99 35.84 4 41.46 -2.8 ExTrRobo ROBO .07e .2 ...q 46.20 31.22 1133 41.68 +.9 ExelaTch n XELA ... ... ... 10.09 4.37 30 5.60 +8.7 Exelixis EXEL ... ... 49 32.50 18.03 5746 24.21 -20.4 ExlSvcHld EXLS ... ... 40 64.34 44.61 235 55.64 -7.8 Expedia EXPE 1.20 1.2 41 161.00 98.52 2070 103.96 -13.2 ExpdIntl EXPD .84 1.3 23 67.63 51.96 1743 63.01 -2.6 Exponent s EXPO 1.04f 1.4 37 80.95 56.95 121 75.65 +6.4 ExpScripts ESRX ... ... 10 83.49 55.80 4154 74.07 -.8 ExtrOilGs n XOG ... ... ... 19.03 11.31 1311 12.55 -12.3 ExtrmNet EXTR ... ... ...dd 15.55 6.00 1878 11.16 -10.9 EyegatePh EYEG ... ... ... 3.10 .50 94 .59 -44.9 Eyegate wt EYEGW ... ... ... .42 .06 .18 +20.0 Eyenovia n EYEN ... ... ... 10.74 7.32 9 8.80 -11.3 Ezcorp EZPW ... ... 19 13.75 7.55 579 12.80 +4.9F -:F5 Netwks FFIV ... ... 20 153.08 114.63 608 146.55 +11.7 FAT Br n FAT .12p ... ... 13.99 7.52 18 8.20 -8.1 FC GlbRlty FCRE ... ... ... 1.55 .70 12 .91 +.1tFFBW n FFBW ... ... ... 12.50 10.65 1 10.64 -3.4 FLIR Sys FLIR .64f 1.3 29 52.88 33.95 1102 49.16 +5.4 FNB Bnc s FNBG .52 1.4 ... 38.94 25.52 5 36.07 -1.2 FRP Hldgs FRPH ... ... 18 55.05 35.80 22 52.70 +19.1 FS Bncp FSBW .44 .8 13 59.81 35.80 6 54.04 -1.0 FSB Bcp n FSBC ... ... ... 18.23 14.15 16.56 -2.6 FTD Cos FTD ... ... ...dd 24.85 5.51 156 5.86 -18.5 Facebook FB ... ... 33 195.32 134.75 22696 175.93 -.3 FDaves DAVE ... ... ...dd 9.65 3.38 33 6.70 +2.3 Fanhua FANH .14e .4 53 33.70 6.79 542 31.36 +45.1 FarmerBrs FARM ... ... ...dd 37.35 28.75 64 30.85 -4.0 FarmMer s FMAO .52 1.5 15 44.00 24.00 12 35.03 -14.1 FarmCB FFKT .50 1.4 15 44.30 36.05 14 36.70 -4.7 FarmersNB FMNB .28f 2.0 17 15.95 12.65 74 14.05 -4.7 FaroTech FARO ... ... ...dd 62.20 31.90 79 59.00 +25.5 Fastenal FAST 1.48f 2.8 28 57.81 39.79 2881 53.79 -1.6 FateThera FATE ... ... ...dd 12.45 2.52 495 11.37 +86.1 Fauquier FBSS .48 2.3 41 22.25 17.24 6 21.10 -3.7 FedlStAc n FSAC ... ... ... 9.80 9.65 9.72 +.1 FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3 FedlStA un FSACU ... ... ... 10.50 9.53 42 10.25 FedNatHld FNHC .32 2.1 ...dd 21.19 9.78 32 15.60 -5.9 FenncPhr n FENC ... ... ... 13.95 7.55 15 9.37 -6.5 Ferrogl n GSM .16 1.0 ... 17.61 8.54 591 16.20 Fibrocll rs FCSC ... ... ...dd 4.64 .51 211 .53 -17.3 FibroGen FGEN ... ... ...dd 63.00 22.75 1109 54.95 +15.9 FidD&D n FDBC .96 1.9 ... 52.00 33.09 1 49.50 +19.9 FidNasdIdx ONEQ 2.29e .8 ...q 294.51 227.00 72 281.92 +4.0 FidelSo LION .48 2.1 17 24.96 20.08 92 22.68 +4.0tFidusInvst FDUS 1.56a 12.2 8q 18.21 12.85 154 12.83 -15.5 FidsInv23 n FDUSL 1.47 5.7 ... 28.00 24.85 2 25.71 +2.8 FiestaRst FRGI ... ... ...dd 26.35 15.50 635 16.60 -12.6 FifthThird FITB .64 2.0 12 34.09 23.20 5035 32.79 +8.1 FifthT pf FITBI 1.66 5.9 ... 30.90 27.00 26 28.25 -.9 51job JOBS ... ... 98 71.77 31.25 119 64.51 +6.0 FinTcII n FNTE ... ... ... 11.76 9.70 1 9.95 +.3 FinTcII wt FNTEW ... ... ... 1.95 .54 1.25 -9.4 FinTcII un FNTEU ... ... ... 12.10 10.06 10.54 +.4 FinclEngin FNGN .32f 1.0 41 45.75 24.45 594 32.65 +7.8 FnclInst FISI .96f 3.1 15 35.40 25.65 41 30.95 -.5 Finisar FNSR ... ... 8 35.25 16.64 2870 17.81 -12.5 FinLine FINL .46f 4.4 23 17.30 6.90 1287 10.43 -28.2 FinjanH FNJN ... ... 8 4.06 1.39 1281 3.12 +44.4 FireEye FEYE ... ... ...dd 18.00 10.35 3282 16.60 +16.9 FstBcpME FNLC .96 3.6 15 32.33 25.00 12 26.96 -1.0 FtBcpNC FBNC .32 .9 20 41.76 27.50 71 34.53 -2.2 FstBcMiss FBMS .20f .6 20 35.10 26.05 26 31.60 -7.6 FstBkNJ FRBA .12f .9 31 14.95 10.60 45 13.83 -.2 FstBusey rs BUSE .80f 2.7 20 32.88 27.33 97 29.79 -.5 FBusnFn s FBIZ .56f 2.3 18 28.43 20.57 15 24.20 +9.4 FrstCap FCAP .92f 2.5 18 38.00 29.81 37.33 +1.6 FCtzBA FCNCA 1.40 .3 21 459.27 319.40 34 412.74 +2.4 FCmtyBsh FCBC .72a 2.6 17 32.24 23.23 36 27.39 -4.7 FCmtyCp FCCO .40f 1.9 21 24.87 18.50 50 21.10 -6.6 FtConnBcp FBNK .64f 2.5 19 28.50 23.15 22 25.35 -3.1 1stCnstBn FCCY .24 1.2 17 20.05 16.15 9 19.60 +7.1 FstDeFn FDEF 1.20f 2.2 17 56.91 46.71 27 53.52 +3.0 FFnclOH FFBC .76f 2.8 18 29.50 22.80 340 27.35 +3.8 FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7 FstFnBksh FFIN .76 1.7 27 48.85 36.85 192 46.00 +2.1 FstFnIN THFF 1.02f 2.4 18 52.35 39.55 12 42.95 -5.3 FstFnNwst FFNW .28 1.8 18 20.97 13.13 20 15.97 +3.0 FstFound s FFWM ... ... 23 19.84 14.67 133 18.37 -.9 FstGtyBc n FGBI .64b 2.6 ... 29.50 20.11 6 25.08 +.3 FsHawaii n FHB .96f 3.4 ... 32.40 26.30 235 27.98 -4.1 FIntntBcp INBK .24 .6 16 42.40 25.48 29 37.45 -1.8 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 33.33 183 39.60 -1.1 FstMerch FRME .72 1.7 20 45.42 36.73 120 41.39 -1.6 FstMidIll FMBH .68f 1.9 16 42.03 31.05 30 34.90 -9.4 FMidBc FMBI .44f 1.8 21 26.48 20.50 497 24.44 +1.8 FstNwBc n FNWB ... ... 55 18.35 15.00 36 15.99 -1.9 FstSavFin FSFG .60f .9 17 67.70 47.50 2 66.90 +17.3 FstSolar FSLR ... ... 65 76.61 25.56 1394 62.09 -8.0 1stSource SRCE .88f 1.8 19 54.00 43.58 54 49.90 +.9 FTNDXTc QTEC .61e .8 ...q 79.10 58.46 260 76.30 +6.1 FtTr AbsRet FAAR ... ... ... 34.79 27.00 2 28.73 -2.1 FT RisDv n SDVY ... ... ... 22.04 19.62 0 20.79 -1.0 FT AsiaPc FPA .99e 2.7 ...q 38.10 29.74 3 36.10 +1.1 FT Europe FEP .79e 2.0 ...q 42.49 30.40 703 38.85 -.5 FT LatAm FLN .43e 1.9 ...q 23.27 17.73 8 22.33 +9.4 FT Brazil FBZ .41e 2.4 ...q 18.24 12.96 7 17.07 +10.0 FT China FCA .69e 2.2 ...q 34.79 21.00 0 31.34 +5.6 FT Japan FJP .41e .7 ...q 63.38 49.50 27 57.63 -3.8 FT SKorea FKO .24e .8 ...q 32.08 23.43 9 29.30 -.8 FT DevMkt FDT .78e 1.3 ...q 67.22 50.32 186 62.20 -.3 FT EmMkt FEM .68e 2.3 ...q 31.32 21.90 78 29.32 +5.1 FT Germny FGM .41e .8 ...q 55.51 37.94 12 49.24 -3.8 FT Canada FCAN .62e 2.5 ...q 27.35 22.06 1 24.44 -7.8 FT UK FKU .94e 2.4 ...q 42.89 33.52 13 39.68 -.5 FT Switzld FSZ .39e .7 ...q 56.74 43.04 9 52.12 -1.2 FT HKong FHK 1.01e 2.3 ...q 46.25 34.80 1 43.00 +1.3 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 65 44.93 +3.7 FTDvMkSC FDTS .76e 1.7 ...q 48.51 35.11 6 43.59 -1.8 FT EurzAlp FEUZ .35e .8 ...q 48.43 33.51 4 44.03 +.3 FstT BICK BICK .35e 1.1 ...q 33.60 23.42 5 31.10 +3.0 FtTrInOp n FCEF .36 1.7 ... 23.93 20.04 6 21.44 -2.7 FtTrMun n MCEF ... ... ... 19.39 17.82 2 17.90 -4.5 FtTrOpp n FIXD ... ... ... 52.92 49.24 24 49.52 -2.4 FTNsdGrid GRID .41e .8 ...q 53.73 40.05 2 49.90 -2.1 FTMltAInc MDIV 1.37e 7.6 ...q 19.82 17.96 447 18.10 -4.8 FTNsqTDv TDIV .71e 2.0 ...q 37.74 30.93 93 36.34 +3.2 FTLwDOpp LMBS 1.53 3.0 ...q 52.32 51.29 361 51.43 -.4 FTIntlMltA YDIV .80e 4.3 ...q 19.83 16.72 7 18.41 -1.2 FT BuyInc FTHI .96 4.3 ...q 24.00 20.91 7 22.34 -4.2 FT StratInc FDIV 1.92 3.9 ... 53.07 46.89 28 49.54 -3.1 FT HdgBuy FTLB .66 3.0 ...q 23.65 20.74 2 22.02 -4.5 FTEnhSht FTSM .29e .5 ...q 60.09 59.92 286 60.01 +.1 FT RisDiv RDVY .38e 1.3 ...q 32.00 25.72 98 30.31 +1.4 FT SSICv FCVT ... ... ...q 32.38 26.43 171 28.92 +.9 FT DWF5 FV .18e .6 ...q 30.05 23.49 229 28.99 +5.2 FT AmIndR AIRR .06e .2 ...q 28.40 22.38 26 25.73 -6.1 FT US Eq RNDV ... ... ... 23.04 19.30 4 21.48 -1.0 FT SmCap RNSC ... ... ... 22.89 19.03 4 20.54 -4.6 FT MdCap RNMC ... ... ... 22.75 19.19 1 21.06 -3.0 FT LgCap RNLC ... ... ... 23.11 19.67 2 21.63 -.7 FT DevInt RNDM ... ... ... 55.12 48.94 0 50.61 -3.0 FTNsTrn ef FTXR ... ... ... 27.65 22.24 25.50 -1.7 FT QualInc QINC 1.07e 4.4 ...q 26.90 23.03 4 24.28 -4.8 FTNsSem ef FTXL ... ... ... 33.17 23.87 7 32.12 +6.1 FsTrNsRt ef FTXD ... ... ... 23.93 18.70 0 22.33 +4.1 FTNasPh ef FTXH ... ... ... 23.57 19.06 2 21.62 +1.0 FTNsOil ef FTXN ... ... ... 22.50 16.85 11 19.04 -9.9 FTNaFood ef FTXG ... ... ... 21.28 19.39 2 19.71 -5.1 FTNsBk ef FTXO ... ... ... 32.16 24.57 99 30.82 +5.0 FTDorW n FVC ... ... ... 28.00 21.88 66 27.01 +5.2 FT DWInt IFV .19e .9 ...q 24.24 18.62 139 22.20 -.2 FTEMCur FEMB 1.94e 4.5 ...q 48.17 39.91 130 42.67 +1.2 FT MunHI n EMHI ... ... ... 53.47 49.45 6 49.93 -1.1 FT RivAsia RFAP .32e ... ... 64.93 53.74 3 60.25 -.5 FT RivDev RFDI .70e ... ... 68.99 54.15 113 63.47 -1.0 FT RvfrDyE RFEM ... ... ... 79.04 57.81 6 73.90 +4.9 FT RivEur RFEU .82e ... ... 70.58 53.73 9 64.75 -.9 FT CA Mun FCAL ... ... ... 51.90 48.91 0 50.05 -3.0 FTCapStrn FTCS .55e 1.1 ...q 54.95 43.11 89 51.15 +.3 FTN100ExT QQXT .16e .3 ...q 52.82 43.79 7 48.91 +.6 FsTrGrEn QCLN .11e .6 ...q 21.73 16.11 9 19.60 -3.4 FTrTUSAlp TUSA .23e .7 ...q 34.93 28.47 0 32.81 -.8 FstTrDrcy ef DWPP ... ... ... 30.68 25.63 0 28.50 -.9 FTCloudC SKYY .09e .2 ...q 50.08 37.73 180 48.72 +6.2 FTNdqAuto CARZ .61e 1.5 ...q 45.00 34.43 7 41.54 -1.6 FT GblAg rs FTAG ... ... ...q 29.98 23.99 2 27.13 -3.6 FT GblNRs FTRI .40e 3.2 ...q 13.15 10.87 1 12.31 -.6 FT Cybersc CIBR ... ... ...q 25.37 20.59 88 24.64 +6.5 FTIntlIPO FPXI .37e 1.0 ...q 39.87 27.40 21 36.77 +3.9 FTSenLoan FTSL 1.92 4.0 ...q 48.73 47.95 143 48.17 +.3 FTTactHY HYLS 2.88 6.0 ...q 49.76 47.63 143 47.95 -1.3 FT GlbCmd FTGC ... ... ...q 21.28 18.97 49 20.78 +.3 FT MgdMu FMB 1.38 2.6 ...q 54.43 51.14 49 52.58 -1.8 FTNDXEq QQEW .33e .6 ...q 63.15 50.59 30 59.52 +2.7 FT NsdABA QABA .54e 1.0 ...q 55.79 45.86 18 53.02 +1.1 FTSmartph FONE .27e .5 ...q 55.21 44.00 10 52.32 +.2 FstUSBcsh FUSB .08 .7 35 14.38 10.38 2 11.59 -9.5 FstUtdCp FUNC ... ... 19 18.30 13.00 3 17.40 First LI s FLIC .60 2.2 11 33.50 25.60 41 27.40 -3.9 FsthdTech SVVC ... ... ...q 11.16 7.29 36 10.06 +12.3 FstSvc n FSV .54f .8 37 74.49 54.80 34 69.60 -.5 Fiserv FISV ... ... 34 147.43 113.29 1431 141.87 +8.2 FiveBelow FIVE ... ... 46 73.55 37.21 572 67.14 +1.2 FivePrime FPRX ... ... ...dd 48.87 17.01 1015 20.60 -6.0 FiveStar FVE ... ... ...dd 2.45 1.30 37 1.45 -3.3 Five9 FIVN ... ... ...dd 32.00 15.80 488 30.34 +21.9 Flex Ltd FLEX ... ... 20 19.71 14.70 3626 17.89 -.6 FlexPhm n FLKS ... ... ...dd 5.93 2.68 23 4.13 +18.3 FlxGlbImp ESGG ... ... ... 101.95 82.34 3 95.01 FlxUS Imp ESG ... ... ... 70.00 55.16 0 64.12 +.8 FlxRAstAlo ASET ... ... ... 29.37 25.73 2 27.04 -5.9 FlxUSQLgC QLC ... ... ...q 35.78 28.72 2 33.60 +.8 FlxUSLgCp LKOR .41e ... ...q 55.13 44.54 8 51.53 -5.9 FlxUSCpBd SKOR 1.24 2.5 ... 51.61 49.36 5 49.43 -2.9 FlxDisDur MBSD .62e 2.7 ...q 24.42 23.20 17 23.29 -1.2 FlexSh n FPAY ... ... ... 6.56 2.70 19 2.95 -22.4 FlexionTh FLXN ... ... ... 32.25 16.51 605 25.16 +.5 Flexstl FLXS .88 2.3 ... 57.79 37.52 15 38.16 -18.4 Fluidigm FLDM ... ... ...dd 8.38 2.52 143 6.85 +16.3 FlushFn FFIC .80f 3.0 19 31.69 24.27 157 26.93 -2.1 Foamix FOMX ... ... ... 10.21 4.03 66 5.95 -1.0 FogoChao n FOGO ... ... 21 17.05 10.30 161 15.65 +34.9 Fonar FONR ... ... 8 33.90 17.20 15 24.20 -.6 ForeScTc n FSCT ... ... ... 35.00 21.56 77 29.74 -6.7 ForshtAut n FRSX ... ... ... 11.70 3.54 2 3.84 -4.8 FormFac FORM ... ... 22 18.65 10.45 597 13.05 -16.6 FormulaSy FORTY .34e .9 ... 45.65 34.62 38.00 -6.3 ForrestR FORR .80f 2.0 39 47.75 36.06 42 40.25 -8.9 Forterra n FRTA ... ... ...dd 20.60 3.02 522 7.29 -34.3 Fortinet FTNT ... ... ...cc 51.00 35.44 1900 49.51 +13.3 FortressBio FBIO ... ... ...dd 5.13 2.91 114 4.15 +4.0 FortB pfA FBIOP 2.34 10.4 ... 24.80 20.01 1 22.60 -.7 ForwrdA FWRD .60 1.1 25 64.80 45.86 160 53.55 -6.8 Forward h FORD ... ... 26 4.45 1.02 144 1.56 +26.8 ForwdPh FWP 23.12e ... ... 9.70 2.70 14 2.85 -22.6 Fossil Grp FOSL ... ... ...dd 19.51 5.50 1802 13.36 +71.9 Foster FSTR .16 .7 ...dd 30.30 11.80 130 23.65 -12.9 FndtnMed FMI ... ... ...dd 84.30 22.90 420 81.05 +18.8 FoxFactory FOXF ... ... 33 46.80 25.74 492 36.60 -5.8tFrancesca FRAN ... ... 5 17.54 5.14 1197 4.98 -31.9 FrankElec FELE .43 1.1 24 47.20 36.00 259 39.30 -14.4 FredsInc FRED .24 7.3 ...dd 19.14 2.85 1332 3.31 -18.3 FrghtCar lf RAIL .36 2.5 ...dd 20.46 12.07 155 14.20 -16.9 FreqElec FEIM ... ... ...dd 11.50 7.53 8 9.02 -3.6 Freshpet FRPT ... ... ...dd 20.50 9.25 246 20.30 +7.1 Fronteo FTEO ... ... ... 15.00 9.06 13.36 +6.8 FrontC pf FTRPR 11.13 86.2 ... 53.04 9.55 889 12.90 +19.2 Frontr rs FTR 2.40 33.5 ... 50.85 6.08 5466 7.16 +5.9 FuelTech FTEK ... ... ...dd 1.24 .71 4 1.10 -1.8 FuelCell rs FCEL ... ... ...dd 2.49 .80 992 1.66 -2.4 FulgentG n FLGT ... ... ... 11.80 2.73 83 4.31 -1.6 FulingGbl n FORK ... ... ... 6.00 2.65 20 4.23 +7.0 FullHseR FLL ... ... ...dd 4.10 2.10 5 3.12 -19.8 FultonFncl FULT .44a 2.4 18 19.90 16.45 1384 18.10 +1.1 Funko n FNKO ... ... ... 9.90 5.81 129 7.45 +12.0 FusionTel FSNN ... ... ...dd 4.42 1.11 182 2.86 -23.7 FutFintch lf FTFT ... ... ... 8.00 1.30 66 2.50 -40.0 FuweiF rs FFHL ... ... ...dd 4.93 2.35 1 3.50 +19.2G -:GWilliFood WILC ... ... 22 7.66 5.11 2 7.17 -.3 G1Thera n GTHX ... ... ... 28.67 12.04 136 23.87 +20.3 GCI Lbty GNCMA ... ... ...dd 44.11 17.50 39.52 +1.3 GDS Hld n GDS .46p ... ... 31.17 6.90 597 24.86 +10.3 GSI Tech GSIT ... ... ...dd 9.68 6.05 26 7.66 -3.8 GSV Cap GSVC ... ... 16 8.42 3.83 393 7.99 +46.6 GTY Tch n GTYH ... ... ... 11.50 9.75 3 9.92 -.1 GTY Tc un GTYHU ... ... ... 11.36 10.10 31 10.36 +.4 GTY Tch wt GTYHW ... ... ... 2.02 .98 1.29 -4.4 G-III s GIII ... ... 33 40.96 18.00 333 36.53 -1.0 GTx Inc rs GTXI ... ... ...dd 17.00 2.73 18 15.55 +22.3 GW Pharm GWPH ... ... ...dd 143.37 92.65 413 110.14 -16.6 GWG Hldgs GWGH ... ... ...dd 11.25 7.60 10 7.97 -4.2 GabMedM n MOGLC ... ... ... 100.10 99.90 100.04 GabFood n FOANC ... ... ... 100.10 99.90 100.04 Gaiam A GAIA ... ... ...dd 13.68 7.88 119 13.00 +4.8 Galapag n GLPG ... ... ... 121.09 68.80 130 102.59 +9.4 GalectinTh GALT ... ... ... 6.74 1.28 166 3.99 +19.5 GalmedPh GLMD ... ... 5 12.22 3.61 35 5.27 -42.4 Gam&Lsr n GLPI 2.52f 7.7 18 39.32 30.22 1513 32.94 -11.0 GamngPtrs GPIC .12e ... ... 12.50 9.13 0 9.60 -14.6 Garmin GRMN 2.04 3.5 16 65.96 48.50 1363 58.86 -1.2 GarrisnCap GARS 1.12 14.1 8 10.15 7.77 12 7.92 -2.3 Gemphire n GEMP ... ... ... 21.59 6.07 100 7.00 -11.9 Gencor s GENC ... ... 42 18.45 13.33 18 16.25 -1.8 GenFin GFN ... ... ...dd 7.50 4.50 15 7.15 +5.1 GenFin pfC GFNCP 9.20 9.0 ... 102.00 90.31 0 102.00 +1.6 GenFin 21 GFNSL 2.03 8.0 ... 26.50 24.08 25.41 +.6 GeneticT rs GENE ... ... ... 2.05 .70 31 1.38 +19.0 GeniusBr n GNUS ... ... ... 5.01 2.01 3 2.43 -10.7 GenMark GNMK ... ... ...dd 13.67 3.63 654 4.01 -3.8 GenoceaB GNCA ... ... ...dd 7.29 .79 335 1.01 -12.9 Genomic GHDX ... ... ...dd 37.50 26.54 243 30.91 -9.6 Gentex GNTX .40 1.8 18 24.07 16.59 3694 22.37 +6.8 Gentherm THRM ... ... 25 40.80 29.50 335 31.30 -1.4tGeospcT hs GEOS ... ... ...dd 18.71 10.20 88 10.15 -21.7 GerABcp s GABC .60f 1.8 20 39.02 28.71 40 33.50 -5.2 GeronCp GERN ... ... ...dd 3.15 1.74 2120 2.41 +33.9 Gevo rs GEVO ... ... ...dd 1.36 .42 96 .45 -23.4 Gibraltar ROCK ... ... 17 42.75 25.61 284 33.35 +1.1 GigaMda rs GIGM ... ... ...dd 4.37 2.75 43 2.80 -7.9 GilatSatell GILT ... ... ...dd 9.22 4.12 10 8.69 +12.3 GileadSci GILD 2.28f 2.9 9 89.54 63.76 8257 77.53 +8.2 GlacierBc GBCI .84a 2.2 22 41.23 31.38 234 38.83 -1.4 GladstnCap GLAD .84 9.6 10 10.12 7.80 102 8.75 -5.0 Gladst24 pf GLADN 1.50 6.0 ... 26.14 24.82 1 25.20 -2.5 GladstnCm GOOD 1.50 8.8 ...dd 23.35 16.78 190 17.02 -19.2 GladCm pfA GOODP 1.94 7.5 ... 27.25 25.25 2 25.71 -2.7 Gladstn pfB GOODO 1.88 7.3 ... 27.80 25.22 2 25.80 -1.1 GladCm pfD GOODM 1.75 7.0 ... 26.27 24.56 3 25.15 -2.9 GladstInv GAIN .78f 8.0 14 11.50 8.45 225 9.77 -12.5 GladInv pfB GAINO 1.69 6.7 ... 26.15 25.12 2 25.25 -.3 GladInv pfC GAINN 1.63 6.4 ... 26.98 25.24 4 25.36 -.4 GldsInv pf D GAINM 1.56 6.2 ... 26.35 25.12 6 25.36 -1.0 GladstLnd LAND .53f 4.3 92 14.29 10.77 57 12.39 -7.7 GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.40 2 25.68 -.7 GlenBurnie GLBZ .40 3.3 23 13.42 10.34 1 11.98 +8.4 GblBldT n GBT ... ... ...dd 68.05 24.03 1440 58.80 +49.4tGblEagEnt ENT ... ... ...dd 4.81 1.32 682 1.32 -42.4 GlbIndem GBLI ... ... 20 49.91 34.00 3 36.76 -12.5 GlbIndm 45 GBLIZ 1.94 7.6 ... 26.24 24.70 7 25.53 -1.3 GlbIndem 47 GBLIL 1.97 7.7 ... 26.24 24.65 10 25.71 -.6 GlSlfStor n SELF .26 6.0 ... 5.19 4.25 20 4.30 -6.7 GlWatRs n GWRS .28 3.3 ... 10.00 8.00 17 8.50 -9.0tGbXSpdvRE SRET 1.24 9.0 ...q 15.88 13.87 55 13.84 -10.9 GblXSocM SOCL ... ... ...q 38.20 24.10 178 36.23 +10.0 GbXNsChiT QQQC .07e .2 ...q 34.11 22.11 18 31.20 +1.0 GblX SupDv EFAS ... ... ... 19.06 15.88 2 17.84 -1.5 GblXYldco YLCO .51 4.4 ...q 12.89 11.05 2 11.47 -8.9 GblX Rob n BOTZ ... ... ... 27.42 16.52 2692 23.96 +1.1 GlbXCon ef KRMA ... ... ... 20.83 16.61 8 19.38 -.2 GblXMilTh MILN ... ... ... 20.71 16.21 9 19.95 +3.6 GbX Longv LNGR ... ... ... 21.38 16.59 9 19.86 +2.1 GlX Intrn n SNSR ... ... ... 21.10 17.18 47 19.87 +.1 GbX HlthW BFIT ... ... ... 17.70 14.89 1 16.69 +.2tGblXSupdiv ALTY 1.25 8.7 ...q 16.00 14.40 6 14.35 -6.2 GlX Fintc n FINX ... ... ... 24.20 15.85 59 22.84 +4.1 GlXCatholc CATH ... ... ... 35.58 28.31 5 32.83 -.3 GlobusM rs GLBS ... ... ... 7.94 .86 171 .99 -13.6 GluMobile GLUU ... ... ...dd 4.95 1.85 1297 3.74 +2.7 GlycoMim GLYC ... ... ...dd 26.05 3.82 727 23.51 +40.0 Gogo GOGO ... ... ...dd 14.76 8.52 772 9.25 -18.0 GolLNGLtd GLNG .20 .7 ... 31.64 19.32 1111 26.94 -9.6 GolLNGPt GMLP 2.31 11.7 ... 23.66 18.49 402 19.68 -13.7 GolrLNG pf GMLPP 2.19 8.6 ... 26.70 24.92 10 25.33 -2.7 GoldenEnt GDEN ... ... 26 34.75 11.50 180 28.21 -13.6 GoldenOc rs GOGL .10e ... ...dd 9.95 5.43 186 9.07 +11.3 GolubCap GBDC 1.28a 7.2 12 20.50 17.35 201 17.90 -1.6 GoodTimes GTIM ... ... ...dd 3.78 2.25 28 2.60 -1.9tGoodyear GT .56 2.0 9 37.20 28.81 3739 28.19 -12.8 GoPro GPRO ... ... ...dd 11.89 5.04 2775 5.42 -28.4 GordPoi un GPAQU ... ... ... 10.03 9.97 21 9.99 -.1 GorsHl A n GSHT ... ... ... 11.24 9.30 12 9.98 +.4 GoresHl wt GSHTW ... ... ... 1.79 1.00 1.60 +1.9 GoresHl un GSHTU ... ... ... 10.68 10.10 69 10.56 +1.9tGovPrpIT GOV 1.72 12.6 22 22.99 13.70 1760 13.62 -26.5 GovPrpIT46 GOVNI 1.47 5.9 ... 26.37 24.28 24 25.03 -3.1 GrCanyEd LOPE ... ... 23 103.43 60.36 414 96.90 +8.2 Gravity rs GRVY ... ... 46 99.00 13.18 18 87.40 -7.5 GrElCp hn GECC 1.00 10.5 ... 11.67 8.76 5 9.50 -3.5 GrElm22 n GECCL 1.63 6.5 ... 25.90 24.75 7 25.10 -1.4 GrElm25 n GECCM 1.69 6.9 ... 24.80 24.24 10 24.45 -.1 GrElm hn GEC ... ... ... 4.40 2.95 46 3.60 -11.1 GrLkDrge GLDD ... ... ...dd 5.70 3.60 121 4.55 -15.7 GrtSoBc GSBC .96 2.0 14 58.45 47.25 24 48.90 -5.3 GreenBncp GNBC ... ... 18 24.40 15.00 235 21.85 +7.6 GreenBrick GRBK ... ... 16 12.20 8.00 34 10.10 -10.6 GreenPlns GPRE .48 2.6 26 26.05 15.60 979 18.70 +11.0 GrnP LP n GPP 1.88f 10.5 10 21.00 16.50 31 17.85 -4.5 GrCB NY s GCBC .39 1.1 27 37.00 21.53 6 35.95 +10.3 Greenlight GLRE ... ... ...dd 23.40 16.00 276 16.15 -19.7 GrdsmHld n GSUM ... ... ... 13.99 6.76 672 10.26 +12.1 Griffin GRIF .40f 1.1 29 37.45 27.71 0 36.75 +.1 GrifolsSA s GRFS .38e 1.8 ... 25.18 17.24 947 21.03 -8.3 Groupon GRPN ... ... ... 5.99 2.90 7676 4.22 -17.3 GpAeroCN OMAB 1.71e 4.3 19 52.51 37.31 92 39.50 -4.8 GrpoFin GGAL .12e .2 ... 73.45 31.13 465 61.19 -7.1 GuarntyBc GBNK .66 2.4 20 30.42 22.90 90 27.65 GuarBcs n GNTY .56f 1.6 23 37.36 28.00 82 35.10 +14.5 GuarFBc GFED .48f 2.1 16 23.71 15.89 1 22.70 +1.7 GulfIsland GIFI .04 .5 ...dd 13.95 8.00 148 8.20 -38.9 GulfRes GURE ... ... 2 2.05 1.35 32 1.50 +2.0 GulfportE GPOR ... ... 4 18.10 8.11 6336 9.99 -21.7 Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 1 19.75 -1.7H -:H&E Eqp HEES 1.10 2.9 13 41.72 17.44 461 38.57 -5.1 HD Supply HDS ... ... 14 43.95 28.97 1263 35.50 -11.3 HMN Fn HMNF ... ... 17 19.45 16.60 0 19.00 -.5 HMS Hldgs HMSY ... ... 35 20.90 11.01 671 16.18 -4.5 HTG Mol h HTGM ... ... ...dd 13.25 1.25 1680 4.21 +107.4 HV Bcp n HVBC .50e ... ... 18.50 13.74 8 14.65 -3.7 HabitRest HABT ... ... 40 19.75 8.10 1530 9.20 -3.7 HackettGp HCKT .30f 1.7 21 20.48 13.24 135 17.87 +13.7 Hailiang n HLG ... ... ... 60.90 7.02 90 59.50 +31.6 HainCels lf HAIN ... ... ... 45.61 31.01 1178 34.09 -19.6 HalladorE HNRG .16 2.5 25 9.08 4.79 37 6.37 +4.6 HallmkFn HALL ... ... ...dd 11.83 9.42 16 10.02 -3.9 Halozyme HALO ... ... 52 21.13 11.41 885 19.81 -2.2 HamiltnBc HBK ... ... ...dd 15.99 14.00 14.77 -4.1 HamilLa n HLNE .70 2.0 ... 40.43 17.32 2844 34.84 -1.6 HancHld HBHC .96 1.9 21 56.20 41.05 505 51.70 +4.4 HancHld 45 HBHCL 1.49 5.9 ... 26.73 24.75 17 25.11 -3.7 HanmiFin HAFC .96f 3.1 17 34.55 25.45 125 30.60 +.8 Hanwha rs HQCL ... ... ... 9.69 6.09 19 8.01 +14.1 HarbrOne n HONE ... ... ... 22.29 15.92 33 19.41 +1.3 Hardinge HDNG .08 .4 37 19.47 9.97 114 18.35 +5.3 Harmonic HLIT ... ... ...dd 6.18 2.80 1932 3.50 -16.7 HartGImp n HFGIC ... ... ... 100.11 99.99 99.99 -.1 HrvrdBio HBIO ... ... ...dd 5.10 2.25 201 4.80 +45.5 HarvCapCr HCAP 1.14a 10.4 7 14.65 10.03 13 10.95 -.1tHarvCr22 n HCAPZ 1.53 6.1 ... 26.95 25.04 10 25.10 -1.4 Hasbro HAS 2.28 2.4 30 116.20 87.92 1113 94.40 +3.9 HawHold HA .48 1.4 6 59.45 32.40 1065 35.55 -10.8 HawaiiTel HCOM ... ... ...dd 31.91 22.20 10 28.14 -8.8 Hawkins HWKN .88 2.6 17 53.50 32.70 29 33.90 -3.7 HawthornB HWBK .28 1.4 15 22.36 16.64 0 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 57 10.00 +1.0 HaynesIntl HAYN .88 2.1 ...dd 43.94 28.97 73 42.03 +31.1 HlthCSvc HCSG .77f 1.7 38 56.20 41.05 676 45.02 -14.6 HlthInsInn HIIQ ... ... 21 37.38 12.65 2137 32.55 +30.5 HealthEqty HQY ... ... 84 58.28 37.62 833 54.00 +15.7 HlthStrm HSTM 1.00e ... 78 31.53 21.15 162 24.07 +3.9 HrtlndEx HTLD .08 .4 20 25.22 18.71 471 19.55 -16.2 HeartFn HTLF .52a 1.0 18 56.40 42.10 139 53.40 -.5tHeatBio rs HTBX ... ... ... 12.50 2.45 289 2.27 -40.7 HebronTc n HEBT ... ... ... 4.40 1.63 3 1.84 -30.0sHeidrkStr HSII .52 1.9 ...dd 27.25 17.90 166 26.85 +9.4 HelenTroy HELE ... ... 14 102.88 83.60 133 89.10 -7.5 HeliMAn h HMNY ... ... ... 38.86 2.20 4020 4.58 -27.4 HemisMda HMTV ... ... ... 13.20 10.50 72 11.25 -2.6 HennesAd s HNNA .40f 2.2 9 19.87 13.88 5 18.07 +9.3tHSchein s HSIC ... ... 25 93.50 63.01 4367 63.44 -9.2 HrtgeCo HTBK .44f 2.8 20 16.80 12.76 131 15.82 +3.3 HrtgeFn HFWA .60f 2.0 20 33.25 22.50 148 29.73 -3.5 HeritCryst HCCI ... ... 26 25.20 12.85 135 23.45 +7.8 HernTher h HRTX ... ... ...dd 24.80 12.70 1336 20.75 +14.6 HerzdCrb CUBA .12e ... ...q 7.54 6.73 23 7.12 -.4 HeskaCorp HSKA ... ... 33 115.00 56.59 244 64.48 -19.6 Hexindai n HX ... ... ... 17.00 10.20 29 10.48 -5.2 Hibbett HIBB ... ... 15 30.75 9.40 819 25.30 +24.0 HighSenLn SNLN .79 4.3 ...q 18.41 18.13 112 18.31 +.7 HighpwrInt HPJ ... ... 4 6.00 2.40 69 3.23 -12.8 HghwyH HIHO .32e 7.3 ... 4.70 3.10 4 4.39 +4.5 HimaxTch HIMX .24e 3.0 47 13.95 6.40 3087 8.03 -22.9 HingmSv HIFS 1.36a .7 17 242.00 148.02 5 199.75 -3.5 Histogenics HSGX ... ... ...dd 3.13 1.55 24 2.60 +26.8 Holl ysys HOLI .12e .5 23 27.22 15.08 295 25.99 +16.7 Hologic HOLX ... ... 14 46.80 35.33 2236 37.99 -11.1 HomeBLA HBCP .60f 1.4 19 47.20 32.52 17 41.93 -3.0 HomeBcs s HOMB .44 1.9 21 29.69 20.82 1513 23.67 +1.8 HmFdB LA HFBL .48 1.6 18 30.25 23.10 0 29.25 +4.0 HomeStreet HMST ... ... 21 32.60 24.00 171 28.25 -2.4sHometBk n HMTA ... ... ... 11.82 9.51 2 11.93 +6.8 HomeTrBc HTBI ... ... 26 28.00 21.40 65 26.00 +1.0 HookerFu HOFT .56f 1.5 16 52.75 29.75 49 37.10 -12.6 HopeBcp HOPE .52 2.9 15 22.24 15.10 396 18.06 -1.0 HopFedBc HFBC .20 1.3 21 16.29 13.51 1 15.43 +9.4 HorizBcp s HBNC .52 1.8 19 30.89 24.41 61 28.55 +2.7 HorizPhm HZNP ... ... ...dd 17.11 9.45 2502 14.78 +1.2 HorizTFn HRZN 1.20 11.4 9q 11.88 9.66 40 10.56 -5.9 Hor OEXcc QYLD 2.26e 9.1 ...q 25.35 22.67 47 24.75 +.9 HorzDAX DAX .60m 2.0 ... 34.00 25.99 9 29.96 -5.2 Hortonwks HDP ... ... ...dd 22.00 9.10 832 18.32 -8.9tHospPT HPT 2.08 8.4 8 32.68 25.37 1802 24.90 -16.6 HostessBr n TWNK ... ... 30 17.18 11.00 3416 14.13 -4.6 Hostess wt TWNKW ... ... ... 3.57 1.23 2.23 -4.3tHoughMH HMHC ... ... ...dd 13.95 6.73 1336 6.65 -28.5 HoustWC HWCC .12m 1.8 ... 7.75 4.70 28 6.70 -6.9 HovnEn pf A HOVNP ... ... ... 8.47 5.50 0 7.31 -2.5 HowardBcp HBMD ... ... 29 24.20 16.70 14 18.25 -17.0 HubGroup HUBG ... ... 27 52.50 33.18 232 43.70 -8.8 HudsonGbl HSON .20 10.2 ...dd 2.44 1.00 33 1.96 -12.9 HudsonTc HDSN ... ... 18 10.40 5.40 173 6.02 -.8 HuntJB JBHT .96 .8 32 126.49 83.35 1035 118.54 +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 8212 15.61 +7.2 HuntBcs pf HBANO 1.56 5.8 ... 28.68 25.43 17 26.96 -4.2 HuntB pfC HBANN 1.47 5.7 ... 26.85 24.66 1 25.90 -.5 HuntAct n SQZZ ... ... ... 27.00 23.30 0 25.34 +.1 Str 7handl n HNDL ... ... ... 25.53 23.87 0 24.40 -2.7 Hurco HURC .40 1.0 18 50.33 26.25 18 40.40 -4.0 HuronCon HURN ... ... ...dd 46.85 29.53 312 35.25 -12.9 HutChMd n HCM ... ... ... 42.25 12.62 113 34.80 -11.7tHuttigBld HBP ... ... 5 9.24 5.00 76 5.11 -23.2 Hydrognc HYGS ... ... ...dd 12.00 5.47 52 9.05 -18.5I -:I-AMCap n IAM ... ... ... 11.11 9.75 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 1010 148.88 +21.8 ICAD ICAD ... ... ...dd 6.07 2.93 94 3.67 +6.7 ICC Hld n ICCH ... ... ... 18.00 14.20 18 15.25 -6.3sICF Intl ICFI .14p ... 18 59.20 40.20 178 59.95 +14.2 ICU Med ICUI ... ... ...cc 240.20 142.01 128 223.10 +3.3 IClickInt n ICLK ... ... ... 11.40 5.05 75 6.92 -23.5 ID Syst IDSY ... ... ...dd 8.05 5.50 10 7.29 +5.0 IdexxLab s IDXX ... ... 59 198.73 142.50 684 182.51 +16.7 IES Hldgs IESC ... ... 25 20.32 14.05 46 15.15 -12.2 IF Bancp IROQ .20f 1.0 23 20.75 19.10 0 19.99 +1.7 IFresh n IFMK ... ... ...dd 23.43 10.00 16 10.85 -16.4 IHS Mark INFO ... ... 36 49.19 37.82 3063 46.06 +2.0 II-VI IIVI ... ... 25 53.08 27.25 622 38.70 -17.6sILG Inc ILG .70f 2.1 38 33.00 18.06 7569 32.86 +15.4 INTLFCStn INTL ... ... 16 44.91 33.11 151 40.22 -5.4 IPG Photon IPGP ... ... 38 264.11 116.02 370 243.96 +13.9 iPass IPAS ... ... ...dd 1.51 .34 245 .39 -24.8 iPicEnt n IPIC ... ... ... 17.00 10.50 11 11.25 -25.7 IQ US Lg n CLRG ... ... ... 27.80 24.16 8 25.56 +1.1 IRSA Prop IRCP 1.86e 4.0 ... 64.68 41.05 5 46.03 -18.5 IRhythm n IRTC ... ... ...dd 67.90 32.10 194 62.24 +11.0 iRobot IRBT ... ... 31 109.78 55.77 1242 65.65 -14.4 iShEMAsia EEMA 1.23e 1.7 ...q 81.27 57.10 20 74.28 +.7 iShTurkey TUR 1.10e 2.5 ...q 47.13 34.11 216 44.16 +1.6 iShIntTBd s IGOV ... ... ...q 201.98 48.33 198 51.15 +2.5 iShNewZea ENZL 2.01e 4.2 ...q 50.03 40.94 234 48.39 +1.9 iSh1-3yITB ISHG .20e .2 ...q 87.66 76.92 3 86.15 +2.3 iShSelDiv DVY 2.59e 2.7 ...q 102.32 89.31 1057 95.47 -3.1 iShGTimb WOOD .94e 1.3 ...q 77.89 56.00 94 74.85 +5.2 iShEurFn EUFN .74e 3.1 ...q 25.85 19.09 2336 23.72 +1.8 iShAsiaexJ AAXJ 1.30e 1.7 ...q 83.52 59.77 793 76.61 +.4 iShEMInfr EMIF .93e 2.9 ...q 35.28 29.82 3 32.49 -1.2 iShGClnEn ICLN .33e 3.5 ...q 9.77 8.31 37 9.30 -.2 iShACWX ACWX 1.00e 2.0 ...q 53.74 42.14 815 49.45 -1.0 iSh ACWI ACWI 1.43e 2.0 ...q 77.54 62.21 6923 71.88 -.3 iSEafeSC SCZ 1.51e 2.3 ...q 69.19 52.52 1210 64.28 -.3 iShEMBd EMB 5.27e 4.7 ...q 117.46 111.06 5755 111.79 -3.7 iShGnmaBd GNMA .75e 1.5 ...q 50.15 48.20 19 48.40 -2.2 iSh7-10yTB IEF 1.96 1.9 ...q 108.81 101.47 5353 102.45 -3.0tiSh1-3yTB SHY .52 .6 ...q 84.72 83.37 2050 83.47 -.5 iShEurRE IFEU .87e 2.2 ...q 42.63 32.60 5 39.00 -5.3 iShIntlRE IFGL 1.09e 3.7 ...q 31.77 26.79 167 29.17 -2.8 iShEuroSC IEUS 1.08e 1.9 ...q 62.36 45.69 23 57.26 -1.0 iShs SOX SOXX 1.15e .6 ...q 189.72 129.86 950 181.96 +7.2 iShIndia50 INDY .15e .4 ...q 39.29 30.26 164 35.69 -3.9 iShNsdBio s IBB ... ... ...q 119.30 94.20 7022 107.04 +.3 iShMBS MBB 3.04e 2.4 ...q 107.76 103.98 640 104.38 -2.1 iShCorUSCr CRED 4.20 3.9 ...q 112.93 108.03 159 108.67 -3.0tiShIntCrBd CIU 3.09 2.9 ...q 110.70 107.07 360 107.11 -1.9tiSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.83 376 103.77 -.7 iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 119.72 219 120.26 -1.6 iSCorUSVal s IUSV ... ... ...q 58.64 49.35 387 53.80 -2.9 iSCorUSGr s IUSG ... ... ...q 58.35 44.44 350 55.45 +3.1 iShShtTrB SHV .03e ... ...q 110.41 110.18 1217 110.21 iShUSPfd PFF 2.13a 5.7 ...q 39.28 36.52 1699 37.32 -2.0tiShCrShUS s ISTB ... ... ... 50.47 49.24 584 49.26 -1.1 iShSCGrth IJT 1.41e .8 ...q 179.73 147.58 73 168.92 -.7 Itus Cp hrs ITUS ... ... ...dd 6.43 .60 240 3.15 +33.5 Iberiabnk IBKC 1.48 1.8 21 87.55 68.55 322 80.40 +3.7 Iberia pfB IBKCP 1.66 6.2 ... 30.50 25.82 9 26.50 -6.6 Iberiab pfC IBKCO 1.65 6.2 ... 28.92 26.21 1 26.75 -4.8 Icahn Ent IEP 7.00f 12.4 23 59.88 47.06 291 56.42 +6.5 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Friday, March 2, 2018

PAGE 64

IchorHld n ICHR ... ... 12 35.51 16.82 1343 25.13 +2.2 Icon PLC ICLR ... ... 30 124.48 76.46 276 113.17 +.9 IconixBrnd ICON ... ... 1 8.30 1.10 981 1.36 +5.4 IdealPower IPWR ... ... ...dd 3.59 1.06 115 1.21 -14.8 Identive lf INVE ... ... ...dd 7.81 2.55 33 3.83 +14.7 IderaPhm IDRA ... ... ...dd 2.87 1.32 1844 1.78 -15.6 iKangHlth KANG ... ... 22 16.96 11.70 372 16.62 +5.2 Ikonics IKNX ... ... ... 13.03 7.25 1 10.10 +34.3 Illumina ILMN ... ... 45 248.97 158.02 736 224.54 +2.8 ImageSens ISNS ... ... ...dd 3.85 2.50 4 2.96 +.5 Immersn h IMMR ... ... ...dd 12.22 5.76 1503 11.59 +64.2 ImmuCell ICCC ... ... 81 9.25 5.00 13 7.30 -17.0tImmuneDs IMDZ ... ... ...dd 13.05 2.90 496 2.95 -24.4 ImmuneP rs IMNP ... ... ... 5.02 .32 2166 .41 -28.1 ImunoGn IMGN ... ... ...dd 12.05 2.74 2093 11.01 +71.8 Imunmd IMMU ... ... ...dd 18.93 4.73 1579 16.22 +.4 Immuron n IMRN ... ... ... 11.69 4.47 4 8.21 +55.2 Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8 Immutep IMMP ... ... ... 3.24 1.25 7 1.85 +17.5 ImpaxLabs IPXL ... ... ...dd 25.70 7.75 1886 19.65 +18.0 Imperva IMPV ... ... ...cc 52.40 37.17 495 46.95 +18.3 Impinj n PI ... ... ... 60.85 9.95 727 13.14 -41.7 ImprimisP IMMY ... ... ...dd 4.69 1.35 145 1.79 +5.6 Incyte INCY ... ... ...dd 153.15 80.85 2430 83.09 -12.3 IndBkMA INDB 1.28 1.8 22 76.30 58.30 52 69.60 -.4 IndBkMI IBCP .60 2.6 20 24.20 18.50 75 22.75 +1.8 IndepBkTX IBTX .48f .7 23 75.95 51.71 91 71.20 +5.3 IndusAcq n INDU ... ... ... 9.85 9.65 3 9.82 +.7 IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3 IndusAc un INDUU ... ... ... 10.46 9.95 24 10.45 +4.0 IndSvAm lf IDSA ... ... ... 2.64 .96 181 2.31 +40.9 IndLogis n ILPT ... ... ... 24.00 17.21 279 20.17 -13.6 Innera INFN ... ... ...dd 12.38 6.10 2525 10.01 +58.1 InnityPh INFI ... ... ...dd 3.84 .93 257 1.92 -5.4 InfPrCas IPCC 2.32 2.0 29 122.45 83.00 194 118.10 +11.4 InaRx n IFRX ... ... ... 34.86 14.47 49 27.39 +30.7 InfoSvcs III .20f 4.7 5 4.63 2.95 53 4.22 +1.2 InfoSonc rs IFON ... ... ... 5.20 1.21 703 1.45 +.6 InglesMk h IMKTA .66 2.0 14 48.25 20.75 142 33.05 -4.5 InnerWkgs INWK ... ... 22 12.03 8.19 195 9.18 -8.5 Innodata INOD ... ... ...dd 2.40 .88 3 1.12 -17.6 Innophos IPHS 1.92 4.6 37 54.98 40.45 145 41.67 -10.8 Innospec IOSP .78f 1.2 26 74.30 54.10 101 64.70 -8.4 InnovBio rs INNT ... ... ... 23.50 3.43 79 6.15 +.8 MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0 InnovSolu ISSC ... ... 11 4.54 2.60 2 3.19 +8.5 Innoviva INVA 1.00 6.4 17 17.21 11.02 1155 15.61 +10.0 Inogen INGN ... ... ...cc 134.97 68.40 246 118.33 -.6 Inovalon n INOV .12p ... ... 17.80 10.99 557 11.90 -20.7 InovioPhm INO ... ... ...dd 9.86 3.76 825 4.08 -1.2 Inpixon rs INPX ... ... ... 138.30 1.15 2367 1.33 -78.9 InseegoCp INSG ... ... ...dd 3.00 .87 88 1.83 +13.7 InsightEnt NSIT ... ... 12 53.19 32.11 166 34.93 -8.8 Insignia s ISIG .70e ... ...dd 2.19 .90 13 1.25 +5.0 Insmed INSM ... ... ...dd 33.94 11.49 819 23.48 -24.7tInspEnt INSE ... ... ... 14.00 5.30 37 5.50 -43.9 Insteel IIIN .12a .4 21 38.69 23.20 184 27.91 -1.4 Insulet PODD ... ... ...dd 83.56 38.43 333 72.87 +5.6 InsysTher s INSY ... ... ...dd 15.02 4.10 418 7.31 -24.0 IntecPhm n NTEC ... ... ... 9.80 4.20 100 6.10 +18.4 IntegLfSc s IART ... ... 63 56.42 40.51 523 51.72 +8.1 IntgDv IDTI ... ... 41 34.13 22.70 1092 30.08 +1.2 IntegMed n IMTE ... ... ... 10.00 4.03 4.24 -24.7 Intel INTC 1.20f 2.5 18 50.90 33.23 36270 47.84 +3.6 Intellia n NTLA ... ... ...dd 33.34 11.15 925 25.31 +31.7 Intelliph IPCI ... ... 4 2.92 .61 283 .62 -22.5 IntParfum IPAR .84f 2.0 32 48.35 33.72 82 42.35 -2.5 InteractB IBKR .40 .6 45 71.23 33.01 1087 66.46 +12.2 InterceptP ICPT ... ... ...dd 135.59 51.05 494 58.98 +1.0 InterDig IDCC 1.40 2.0 10 93.00 67.55 290 71.00 -6.8 Interface TILE .26 1.1 26 26.25 17.50 351 24.30 -3.4 Intergroup INTG ... ... ...dd 29.00 22.00 2 22.70 -4.8 IntlnkEl n LINK ... ... ... 10.29 4.89 5.51 +5.6 Intermolec IMI ... ... ...dd 1.65 .80 74 1.47 +7.3 Internap rs INAP ... ... ... 22.36 8.60 141 12.95 -17.6 IntlBcsh IBOC .66 1.7 18 42.90 32.50 186 38.85 -2.1 IntlSpdw ISCA .43f 1.0 29 47.45 32.25 116 44.90 +12.7 IntrntGold IGLD ... ... ... 11.51 5.86 7.73 -8.5 IntrntInitJ IIJI .12e 1.1 ... 12.50 8.12 7 10.82 +18.8 IntrpDia rs IDXG ... ... 1 4.45 .72 516 .97 -4.9 IntersENT XENT ... ... ...dd 38.30 13.10 363 35.90 +10.8 Intersectns INTX ... ... ...dd 5.75 1.88 8 2.14 -5.3 Intevac IVAC ... ... 19 14.15 6.00 275 6.70 -2.2 IntraCellu ITCI ... ... ...dd 22.67 7.85 1390 18.04 +24.6 IntriCon IIN ... ... 74 24.00 6.05 117 17.85 -9.8 Intuit INTU 1.56 .9 45 177.51 114.80 1771 164.34 +4.2 IntSurg s ISRG ... ... 48 452.00 242.26 885 412.13 +12.9 Investar ISTR .13f .5 23 25.95 19.80 8 24.30 +1.0 InvestBncp ISBC .36 2.7 22 15.11 12.48 2527 13.58 -2.2 InvTitl ITIC 1.60a .8 16 221.88 126.00 0 194.00 -2.2 InVivoTh rs NVIV ... ... ...dd 4.45 .45 84 .46 -40.3 Invuity n IVTY ... ... ...dd 9.70 3.30 185 4.10 -33.9 IonisPhm IONS ... ... ...cc 65.51 37.26 1814 49.89 -.8 IovanceTh IOVA ... ... ...dd 19.45 4.45 976 18.15 +126.9 iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 36.51 27.28 1 35.77 +12.8 iPUST5yBull DFVL ... ... ... 68.83 61.34 61.63 -5.9 iRadimed IRMD ... ... ... 15.85 7.85 10 13.00 -14.2 Iridex IRIX ... ... ...dd 16.37 5.31 39 5.72 -24.9 IridiumCm IRDM ... ... 11 13.25 7.80 683 11.85 +.4 Iridium pfB IRDMB 16.88 4.1 ... 437.20 300.00 0 411.43 +2.3 IronwdPh IRWD ... ... ...dd 19.94 12.89 1608 14.75 -1.6 iShRUT P n AMCA ... ... ... 28.53 24.40 0 26.45 -3.3 iSh USD n SUSC ... ... ... 25.90 24.55 3 24.61 -3.4tiSh 1-5Yr n SUSB ... ... ... 25.26 24.63 3 24.62 -1.4 iShExpoTc XT .14p ... ...q 38.52 28.12 184 36.34 +2.5 iSh USA Op ESGU ... ... ... 62.57 51.30 6 58.57 +.4 iShHYlexOG HYXE ... ... ... 55.47 49.82 0 50.33 -1.4 iShFallAn n FALN 1.48a 5.6 ... 30.06 26.26 21 26.55 -2.2 iSh ESG Opt ESGD ... ... ... 72.49 58.08 35 66.76 -1.6 iSh GlImp n MPCT 1.18e 2.0 ... 62.84 49.87 6 58.33 -1.4 iShCTotBd s IUSB ... ... ...q 51.49 49.51 104 49.73 -2.2 iShCHGer HEWG .68e 1.7 ...q 30.35 25.99 589 27.21 -5.2 iSh UAE UAE .63e 3.8 ...q 18.08 16.34 18 16.73 -.4 iSh Qatar QAT .66e 4.2 ...q 20.41 13.01 16 15.74 -2.8 iShCmdSel COMT .39e 1.1 ...q 38.51 31.13 55 36.34 tiShGblGld rs RING ... ... ...q 21.29 16.94 338 17.33 -7.8 Isramco ISRL ... ... ...dd 128.93 92.00 1 104.50 -.1 Iteris ITI ... ... ...dd 8.17 4.60 115 5.60 -19.7 Itron ITRI ... ... 40 79.95 57.80 472 74.30 +8.9 IturanLoc ITRN .96 2.8 18 38.00 27.68 74 34.60 +1.2 IvyNxFoc ef IVFGC ... ... ... 100.02 99.99 100.02 IvNxFcVl ef IVFVC ... ... ... 100.02 99.99 100.02 tIvNxShEn IVENC ... ... ... 100.06 99.99 0 99.98 -.1 Izea n IZEA ... ... ... 7.85 1.37 10 3.99 -11.7J -:J&J Snack JJSF 1.80 1.3 19 157.33 121.20 52 134.50 -11.4 j2Global JCOM 1.62f 2.2 25 91.48 70.27 331 75.12 +.1 JA Solar JASO ... ... 16 8.48 4.70 389 7.41 -.7 JD.com JD ... ... 27 50.68 29.88 15823 46.21 +11.6 JMU Ltd JMU ... ... ... 3.28 .80 21 .89 -13.2 JackHenry JKHY 1.48f 1.3 27 127.31 91.50 420 117.68 +.6 JackInBox JACK 1.60 1.8 25 113.00 79.30 736 91.04 -7.2 JksvllBcIL JXSB .40 1.2 25 34.99 29.00 1 33.38 +4.2 JaguarHlth JAGX ... ... ... 1.52 .11 3892 .14 +1.4 JkksPac JAKK ... ... ...dd 5.80 2.10 56 2.30 -2.1 Jamba JMBA ... ... ...dd 10.44 6.71 29 8.66 +7.4tJRiverGrp JRVR 1.20a 3.7 20 44.34 32.69 414 32.38 -19.1 JanusSmC JSML ... ... ... 38.78 30.16 1 36.36 -1.0 JanSmMid JSMD ... ... ... 41.59 31.80 4 39.54 +1.8 JanLTCar n OLD ... ... ... 27.72 21.60 2 21.85 -8.7 JanObes n SLIM ... ... ... 34.47 23.69 2 31.10 +.3 JanOrgan n ORG ... ... ... 36.00 23.89 3 32.22 -6.7 JanGlQua n SGQI ... ... ... 30.10 26.57 1 27.07 -7.0 Jason Inds JASN ... ... ...dd 2.92 .77 515 2.73 +15.2 Jason wt JASNW ... ... ... .19 .01 .02 -17.4 JazzPhrm JAZZ ... ... 18 163.75 128.58 490 140.67 +4.5 JensynAc n JSYN ... ... ... 11.10 10.06 19 10.55 +2.4 JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7 JensynAc wt JSYNW ... ... ... .55 .20 1 .48 +28.0 JensynAc un JSYNU ... ... ... 11.40 10.44 10.86 +.1 JetBlue JBLU ... ... 12 24.13 18.05 2395 21.08 -5.6 JetPay h JTPY ... ... ...dd 4.90 1.45 4 2.05 -19.3 JewettCam JCTCF ... ... 21 17.90 10.80 0 14.90 -.7 JohnsnOut JOUT .40 .7 19 76.18 32.98 32 60.16 -3.1 JointCorp JYNT ... ... ...dd 6.00 3.06 14 4.88 -1.6 JounceTh n JNCE ... ... ... 29.29 11.05 316 20.47 +60.5 JunprPhm JNP ... ... 15 8.95 3.65 75 8.65 +78.4sJunoThera JUNO ... ... ...dd 86.83 19.62 2380 86.75 +89.8K -: K2M Grp KTWO ... ... ...dd 25.99 16.44 1217 18.80 +4.4sKBL Merg n KBLM ... ... ... 9.88 9.65 10 9.90 +1.9 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 11 10.36 +2.0 KBS Fash rs KBSF ... ... ... 15.00 1.41 704 5.29 +27.8 KCAP Fin KCAP .40m 13.3 ... 4.12 2.91 86 3.01 -11.9 KCAP 22 n KCAPL 1.53 6.1 ... 25.67 24.65 4 25.20 +.4 KEYW Hld KEYW ... ... ...dd 10.50 4.94 415 7.58 +29.1 KLA Tnc KLAC 3.00f 2.7 16 121.65 87.93 1193 111.21 +5.8 KLX KLXI ... ... 37 72.53 42.45 383 67.63 -.9 KVHInd KVHI ... ... ...dd 12.65 7.65 15 10.25 -1.0 KaiserAlu KALU 2.40f 2.4 34 116.86 74.56 114 101.81 -4.7 Kala Ph n KALA ... ... ... 26.75 11.81 432 14.71 -20.4 Kalvista rs KALV ... ... ...dd 15.80 5.48 17 10.35 +6.2 Kamada KMDA ... ... ... 8.61 3.75 9 5.20 +9.5 KandiTech KNDI ... ... ... 9.90 3.50 241 5.10 -25.0sKaryophm KPTI ... ... ...dd 15.61 7.48 1009 15.45 +60.9 KayAnAc n KAAC ... ... ... 10.06 9.64 251 9.74 +.3 KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6 KayneAn un KAACU ... ... ... 10.17 9.87 10 10.03 +.7 KaziaTh rs KZIA ... ... ... 7.52 1.63 8 5.11 +60.7 KearnyF s KRNY .12 .9 57 15.65 12.75 403 13.00 -10.0 KellySA KELYA .30 1.1 15 30.93 20.27 248 28.53 +4.6 KellySB KELYB .30 1.0 15 29.07 20.18 28.92 +1.5 KemPhm n KMPH ... ... ...dd 7.15 2.45 197 5.95 +46.9 KY FstFd KFFB .40 4.5 88 10.00 8.25 8.83 -1.3 KeryxBio KERX ... ... ...dd 8.38 4.01 1125 4.51 -3.0 KewnSc KEQU .68 2.3 19 31.20 20.95 3 29.80 +2.8 KeyTech KTEC ... ... 89 28.26 11.08 67 26.64 +44.5 KeyTrn KTCC ... ... 14 8.00 6.69 9 7.03 +3.1 Kforce KFRC .48 1.8 21 28.95 16.75 186 27.15 +7.5 KimballEl KE ... ... 17 22.45 15.05 80 17.75 -2.7 KimballInt KBAL .28 1.7 17 20.97 15.40 139 16.73 -10.4 KindredBio KIN ... ... ...dd 9.80 5.20 75 8.90 -5.8 KingldJw KGJI ... ... 2 2.50 1.00 30 1.66 -17.8 Kingstone KINS .40f 2.1 19 21.70 13.96 20 19.35 +2.9 KingtoneW KONE ... ... ... 9.40 2.63 2 3.98 -7.1sKinsaleCp n KNSL .28f .6 ... 51.99 29.13 128 49.94 +11.0 Kirklands KIRK ... ... 21 13.42 8.17 181 8.83 -26.2 KitovPh n KTOV ... ... ... 3.44 1.27 77 2.44 +7.0 KitovPh wt KTOVW ... ... ... 1.10 .28 .67 +11.7 KonaGrill KONA ... ... ...dd 7.90 1.50 17 1.90 +8.6 KopinCp KOPN ... ... ...dd 4.60 2.80 423 3.07 -4.1 KornitDig n KRNT ... ... ... 23.15 11.70 203 12.80 -20.7 Koss h KOSS ... ... ...dd 3.58 1.40 206 1.98 -35.9tKraftHnz n KHC 2.50 3.7 19 93.88 67.03 5187 66.89 -14.0 KratosDef KTOS ... ... ...dd 13.93 6.96 4113 11.04 +4.2 KrystlBio n KRYS ... ... ... 11.98 8.03 3 9.91 -5.8 Kulicke KLIC ... ... 63 28.71 18.22 539 22.80 -6.3 KuraOnc n KURA ... ... ...dd 24.03 5.90 274 22.50 +47.1L -:LCNB Corp LCNB .64 3.4 15 24.10 18.05 9 18.85 -7.8 LGI Homes LGIH ... ... 12 79.55 27.28 584 57.00 -24.0 LHC Grp LHCG ... ... 26 76.14 47.29 591 61.07 -.3 LKQ Corp LKQ ... ... 23 43.86 27.85 1941 39.38 -3.2 LM FdgA n LMFA ... ... ... 6.65 1.11 699 1.45 -8.2 LM FdgA wt LMFAW ... ... ... .46 .03 .05 +28.2 LPL Fincl LPLA 1.00 1.6 27 66.64 37.38 557 63.00 +10.3 LRAD h LRAD .04 1.8 ...dd 2.58 1.30 48 2.24 -10.0 LSI Ind lf LYTS .20 2.6 36 10.24 4.99 69 7.81 +13.5 LaJollaPh LJPC ... ... ...dd 41.36 22.68 513 30.84 -4.2 LakeShBc h LSBK .40f 2.4 28 17.40 15.31 6 16.40 -4.4 LakeldB LBAI .40 2.1 18 21.90 15.06 82 19.30 +.3 Lakelnd s LKFN .88 1.9 20 52.43 39.68 120 45.63 -5.9 LakeInd LAKE ... ... 17 17.18 9.85 24 13.20 -9.3 LamResrch LRCX 2.00 1.1 17 219.70 116.40 2988 190.07 +3.3 LamarAdv LAMR 3.64f 5.5 20 79.17 62.45 603 65.97 -11.1 LancastrC LANC 2.40 2.0 31 135.86 113.34 122 118.20 -8.5 Landcad n LCA ... ... ... 11.00 9.89 1 9.97 +.3 Landcad wt LCAHW ... ... ... 1.02 .59 .69 -1.3 Landcad un LCAHU ... ... ... 10.96 10.38 20 10.68 +1.5 Landec LNDC ... ... 40 14.95 11.20 88 12.75 +1.2 LandBncp LARK .80b 2.8 28 30.48 25.73 2 28.80 -.7 LandmInfr LMRK 1.47f 8.7 31 18.75 14.20 46 16.90 -6.6 LandIn pfA LMRKP 2.00 8.0 ... 26.14 24.63 1 25.10 -.6 LndInf un B LMRKO 1.98 8.0 ... 25.76 23.42 1 24.70 -3.2 LandsEnd LE ... ... ...cc 24.80 10.55 137 18.75 -4.1 Landstar LSTR .60f .6 28 118.60 80.00 160 108.60 +4.3 Lantheus n LNTH ... ... 5 24.45 10.65 881 14.85 -27.4 Lantronix LTRX ... ... ... 4.09 1.78 14 2.30 +13.9 Lattice LSCC ... ... ...dd 7.55 5.05 854 5.84 +1.0 LaureatE n LAUR ... ... ... 18.96 10.46 389 12.90 -4.9 Lawsn LAWS ... ... 47 28.10 18.70 8 23.35 -5.7 Layne LAYN ... ... ...dd 16.57 6.98 269 15.52 +23.7 LeMaitreV LMAT .28f .8 40 39.88 21.87 164 34.15 +7.3 LeadgBr g LBIX ... ... ...dd 3.75 .74 29 1.27 -22.1 LeapTh n LPTX ... ... ... 9.44 4.90 45 6.49 +4.0sLegacyRes LGCY ... ... ...dd 3.73 1.07 373 3.69 +129.2 LegcyR pf LGCYP 2.00 32.5 ... 11.04 3.69 18 6.15 +30.9 LegcyR pfB LGCYO 2.00 32.3 ... 11.00 3.69 73 6.19 +32.0 LegacyTxF LTXB .64 1.5 20 46.45 31.50 185 42.40 +.5 LM DevDvr DDBI ... ... ...q 31.49 25.14 1 29.11 -1.9 LM EMDvr EDBI ... ... ...q 35.60 27.55 1 33.21 +.5 LM USDvrs UDBI ... ... ...q 32.99 28.41 30.98 -1.8 LM LoVHiD LVHD ... ... ...q 32.10 29.09 66 29.66 -5.9 LM Gl Inf n INFR ... ... ... 30.39 26.13 1 27.59 -6.4 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 30 9.95 +.4 LendgTree TREE ... ... ...dd 404.40 115.20 126 344.95 +1.3 LexiPhm rs LXRX ... ... ...dd 18.00 7.80 767 8.16 -17.4 LexnFint n LX ... ... ... 18.29 10.15 122 14.40 +3.6 LiNiuTc rs LINU ... ... ... 5.33 .99 180 1.73 -15.2 LianlouSm LLIT ... ... ... 3.69 1.05 51 2.85 +62.5 LibBrdbdA LBRDA ... ... ...dd 104.35 80.39 555 87.05 +2.4 LibBrdbdC LBRDK ... ... ...dd 104.66 80.41 1202 87.21 +2.4 LibExpA n LEXEA ... ... ... 58.20 35.89 362 38.52 -13.1 LibExpB n LEXEB ... ... ... 57.52 45.02 49.44 +9.8 LibtyGlobA LBTYA ... ... ...dd 39.73 28.17 4669 31.87 -11.1 LibtyGlobB LBTYB ... ... ... 39.00 29.05 35.71 +.4 LibtyGlobC LBTYK ... ... ... 37.86 27.36 3954 30.86 -8.8 LibLA A n LILA ... ... ... 24.00 20.09 209 20.48 -5.1tLibLA C n LILAK ... ... ... 23.92 20.04 820 20.23 -5.4 LibQVC A QVCA ... ... 25 29.11 17.24 5614 27.56 +12.8 LibQVC B QVCB ... ... 30 28.90 17.62 0 28.90 +17.7 LibVentA LVNTA ... ... 6 62.41 42.30 515 53.26 -1.8 LibVentB LVNTB ... ... ... 59.88 51.80 0 54.02 -.5 LibMSirA n LSXMA ... ... ... 46.43 36.33 1255 43.09 +8.6 LibMSirB n LSXMB ... ... ... 47.61 37.72 40.37 -9.3 LibMSirC n LSXMK ... ... ... 46.24 36.11 1804 43.00 +8.4 LibMBrA n BATRA ... ... ... 26.52 21.34 74 23.32 +5.8 LibMCFor FWONK ... ... ... 41.14 30.64 2015 31.90 -6.6 LibMAFor FWONA ... ... ... 39.37 29.84 259 30.57 -6.6 LibMBrC n BATRK ... ... ... 26.20 21.27 192 23.39 +5.3 LibertyTax TAX .64 8.2 8 15.80 7.75 73 7.80 -29.1 LibTripA A LTRPA ... ... ...cc 16.95 7.90 821 10.35 +9.8 LibTripA B LTRPB ... ... 42 16.60 9.00 10.95 +16.5 LifePtHlth LPNT ... ... 16 67.95 41.45 687 44.60 -10.4tLifetimeBr LCUT .17 1.2 11 21.20 13.90 26 13.80 -16.4 Lifevant rs LFVN ... ... ... 6.84 2.86 26 3.98 -16.4tLifewayFds LWAY ... ... 21 11.50 6.61 10 6.64 -17.0 LigandPh LGND ... ... ...cc 170.30 99.29 360 154.54 +12.9 LightPath LPTH ... ... ... 4.10 2.03 139 2.09 -5.9 Lightbrdg rs LTBR ... ... ... 4.80 .94 926 1.41 +15.6 Limbach n LMB ... ... ... 15.22 11.14 7 11.84 -14.4 LimelghtN LLNW ... ... ...dd 6.05 2.10 1217 3.97 -10.0 Limoneira LMNR .25f 1.2 52 26.06 17.40 38 21.35 -4.7 LincEdSv LINC .08 4.2 ...dd 3.74 1.49 46 1.90 -5.9 LincElec LECO 1.56 1.8 25 101.34 81.85 436 86.32 -5.7 LindbladEx LIND ... ... ...dd 11.26 8.38 36 9.22 -5.8 Lindblad wt LINDW ... ... ... 2.30 1.35 1.36 -1.4 Lipocine LPCN ... ... ...dd 5.33 1.15 2175 1.57 -54.4 Liquidity LQDT ... ... ...dd 8.50 4.34 198 6.60 +36.1 Littelfuse LFUS 1.48 .7 40 226.33 149.81 157 207.53 +4.9 LivaNova n LIVN ... ... 32 92.31 46.34 711 89.57 +12.1 LiveOakB n LOB .12 .5 10 28.20 20.40 120 26.35 +10.5 LiveVent rs LIVE ... ... ...cc 26.50 9.11 33 12.96 -18.9 LiveXLve n LIVX ... ... ... 4.40 3.83 15 4.04 +1.0 LivePrsn LPSN ... ... ...dd 15.10 6.48 417 14.50 +26.1 Logitech LOGI .63e 1.6 29 43.54 28.47 685 38.26 +13.7 LogMeIn LOGM 1.20f 1.0 ...cc 134.80 90.90 453 117.05 +2.2 LoneRs n LONE ... ... ... 6.44 2.43 7 3.87 -2.5 LI Block n LBCC ... ... ... 9.49 1.70 45 2.86 -43.9 LongFin n LFIN ... ... ... 142.82 4.69 67 35.58 -36.8 LoopInd n LOOP ... ... ... 19.00 12.03 10 12.68 -12.4 LoralSpac LORL ... ... 36 51.75 36.80 30 44.20 +.3sLoxoOncol LOXO ... ... ...dd 116.00 40.02 408 115.04 +36.7 lululemn gs LULU ... ... 38 83.59 47.26 1377 81.04 +3.1 Lumentm n LITE ... ... 22 68.63 40.35 1699 61.55 +25.9 Luminex LMNX .24 1.2 29 22.42 17.68 236 19.38 -1.6 LunaInn h LUNA ... ... ...dd 2.80 1.16 68 2.50 +2.9 LuthBur n LBC .23 1.8 ... 13.60 11.50 75 12.92 +7.3M -:M III Aq un MIII ... ... ... 10.42 9.71 249 10.07 +1.5 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 1109 21.19 -34.9 MAM Soft MAMS ... ... 20 9.42 5.91 2 7.52 +.1 MB Fncl MBFI .84 2.0 17 47.64 38.29 470 41.16 -7.5 MB Fin pfC MBFIO .39p ... ... 26.48 24.20 28 24.77 -5.8 MBT Fnl MBTF .24a 2.3 16 12.10 9.25 31 10.25 -3.3 MCBC n MCFT ... ... 23 28.62 14.63 187 24.47 +10.1 MDC Pr gs MDCA .84 10.6 2 12.26 6.80 372 7.90 -19.0 MEI Phrm MEIP ... ... ...dd 3.26 1.48 45 2.20 +4.8 MER Tel rs MTSL ... ... ...dd 4.49 1.31 23 1.76 -16.6tMGE Engy MGEE 1.29 2.4 25 68.70 52.40 53 52.75 -16.4 MGP Ing MGPI .32a .4 40 90.34 43.10 441 76.51 -.5 MI Acq n MACQ ... ... ... 10.50 9.95 151 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 64.45 656 112.55 +19.1 MMA Cap MMAC ... ... 7 30.58 18.00 4 26.88 +10.6 MSB Fin MSBF .12a .7 ...cc 19.30 15.05 8 17.96 +.9 MTGE Inv MTGE 2.00f 11.7 5 20.00 15.70 378 17.10 -7.6 MTGE pfA MTGEP 2.03 7.9 ... 27.42 24.95 1 25.60 -1.9 MTS MTSC 1.20 2.4 14 57.50 44.65 66 49.50 -7.8 MTchAcq n MTEC ... ... ... 9.62 9.58 9.58 -.4 MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 10.28 9.94 29 10.15 +.8 MVB Fin n MVBF .03p ... ... 20.40 18.75 14 19.35 -3.7 MYOS MYOS ... ... ...dd 3.93 1.03 42 1.35 -.4 MYR Grp MYRG ... ... 35 43.77 23.00 73 32.47 -9.1 Macatawa MCBC .24 2.4 20 10.66 8.87 39 10.04 +.4 MackFn MFNC .48 3.0 14 16.80 13.16 12 16.22 +2.0sMacroGen MGNX ... ... ...dd 25.48 14.36 498 27.03 +42.3 MadrigP rs MDGL ... ... ...dd 154.75 13.09 162 124.45 +35.6 Magal MAGS ... ... ...dd 8.00 4.13 17 5.72 +13.0 MagellnHlt MGLN ... ... 23 105.25 64.05 313 100.85 +4.5 MagicSft MGIC .26e 3.3 20 9.50 7.40 18 7.95 -5.1 MagicJack CALL ... ... ... 8.90 5.55 52 8.40 -.6 MagneG rs MNGA ... ... ... 75.15 .91 25255 1.26 -73.8 MagyarBc MGYR ... ... 69 14.95 12.01 12.39 -3.2 MaidenH MHLD .60 9.8 ...dd 17.00 5.55 916 6.10 -7.6 MainSrce MSFG .72 1.9 20 40.84 30.82 86 37.99 +4.6 MMyTrip MMYT ... ... ...dd 40.90 22.40 321 31.40 +5.2 MalibuBoat MBUU ... ... 33 35.90 20.21 180 32.68 +9.9 MalvernBc MLVF ... ... 14 28.20 20.05 4 23.75 -9.4 MamEngy n TUSK ... ... ... 28.85 10.88 375 26.45 +34.7 ManTech MANT 1.00f 1.8 19 62.24 33.50 189 56.51 +12.6 ManhAssc MANH ... ... 25 54.21 39.63 717 42.30 -14.6 ManhBrCa LOAN .48f 7.7 16 6.50 4.65 17 6.25 +5.1 Manitex MNTX ... ... ...dd 11.91 6.21 29 10.24 +6.7 MannKd rs MNKD ... ... ...dd 6.96 .67 3455 2.84 +22.4 Mannatech MTEX .50 3.7 6 19.15 12.51 5 13.55 -9.7 MaraPat rs MARA ... ... ... 10.03 .50 506 2.10 -48.8 MarchxB MCHX .50e ... ...dd 3.67 2.51 85 3.26 +.9 MarPet MARPS .32e 9.6 7 5.15 2.83 5 3.35 -1.5 MarinusPh MRNS ... ... ...dd 9.87 1.13 690 4.99 -38.8 MktAxess MKTX 1.68f .8 56 211.06 171.45 299 205.60 +1.9 MarlinBs MRLN .56 2.2 18 29.95 20.26 18 25.95 +15.8 MarIntA MAR 1.32 1.0 35 149.21 85.63 3057 137.54 +1.3 Marrone MBII ... ... ...dd 2.30 .85 38 1.11 +.9 MartenTr s MRTN .10 .5 35 29.60 12.99 249 21.60 +6.4 MartinMid MMLP 2.00 14.4 20 20.55 12.70 122 13.90 -.7 MarvellTch MRVL .24 1.0 73 24.22 14.58 4271 23.31 +8.6 Masimo MASI ... ... 35 104.71 80.69 1151 82.11 -3.2 Match n MTCH ... ... 52 43.52 15.42 2115 39.32 +25.6 Materialise MTLS ... ... ... 16.50 7.90 48 11.95 -6.0 MatlinPr n MPAC ... ... ... 10.02 9.65 112 9.76 MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8 MatlnPrt un MPACU ... ... ... 11.00 10.00 44 10.24 +.9 MatrixSv MTRX ... ... ...dd 20.25 7.80 281 14.50 -18.5 Mattel MAT .60 3.8 ...cc 26.12 12.71 4198 15.85 +3.1 Mattersight MATR ... ... ...dd 3.80 1.93 61 2.25 -11.8 MatthInt MATW .76 1.5 17 72.60 50.10 200 51.80 -1.9 MaximIntg MXIM 1.68f 2.8 27 74.94 43.35 3006 60.90 +16.5 MaxwellT MXWL ... ... ...dd 6.61 4.29 111 5.63 -2.3 MaysJ MAYS ... ... 64 47.00 33.55 38.00 -2.6 MazorRbt MZOR ... ... ...dd 69.37 22.17 402 63.15 +22.4 McGrathR MGRC 1.36f 2.7 8 51.49 32.09 90 49.96 +6.3 MedalFin MFIN .20 4.6 43 5.56 1.68 111 4.32 +22.4 MedalF 9 21 MFINL 2.25 8.9 ... 26.96 14.62 25.40 -5.3 MedTrBill MTBC ... ... ...dd 5.44 .29 515 3.66 +40.2 MedTBill pf MTBCP 2.75 10.6 ... 27.80 22.90 11 25.89 +2.4 MediCo MDCO ... ... ...dd 55.95 24.45 2887 33.27 +21.7 MediciNova MNOV ... ... ...dd 11.45 4.40 102 10.81 +67.1 Medidata MDSO ... ... 83 85.92 54.36 578 64.08 +1.1 Medigus rs MDGS ... ... ... 10.70 1.23 0 1.43 +8.3 MediWound MDWD ... ... ...dd 8.25 3.56 14 4.23 -5.1 Medpace n MEDP ... ... 33 39.64 21.76 402 32.38 -10.7 MeetGrp MEET ... ... 13 6.45 2.19 795 2.51 -11.0 MelcoResE MLCO .32e 1.2 87 30.49 16.00 1830 26.88 -7.4 Melinta rs MLNT ... ... ... 24.25 10.25 159 13.25 -16.1 Mellanox MLNX ... ... 53 70.35 41.55 726 66.95 +3.5 MelroseBn MELR .34e ... 21 20.00 16.40 19.15 -4.3 MenloTh n MNLO ... ... ... 39.86 20.50 82 32.43 +13.0 Menus n MRUS ... ... ... 33.63 13.23 573 17.93 -7.6 MercadoL MELI .60 .2 ...cc 399.34 203.36 468 385.38 +22.5 MercBank MBWM .88f 2.6 18 38.08 28.92 40 34.18 -3.4 MercerIntl MERC .50 3.9 22 15.00 10.45 117 12.90 -9.8 MerchBcp n MBIN .24f 1.1 ... 22.00 16.27 24 21.27 +8.1 MercSys MRCY ... ... 53 55.00 36.09 390 45.95 -10.5 MeridBcp EBSB .20f 1.0 27 21.85 15.85 256 20.10 -2.4 MeridnBk n MRBK ... ... ... 21.37 16.56 1 18.40 -7.9 MeridBio VIVO .50 3.6 19 16.45 12.60 444 13.80 -1.4 MerdW wt h MRDNW ... ... ... .70 .10 .14 -12.5tMeridWs hn MRDN ... ... ... 4.00 .64 313 .61 -42.5sMeritMed MMSI ... ... 53 48.10 27.65 586 45.90 +6.3 MerrimP rs MACK ... ... 1 27.08 9.68 92 10.88 +6.1 Mersana n MRSN ... ... ... 21.01 12.45 103 17.32 +5.4 MesaLabs MLAB .64 .5 ...dd 169.81 117.58 13 126.00 +1.4 Mesoblast n MESO ... ... ... 12.50 4.74 83 7.51 +28.6 MetaFincl CASH .52 .5 21 117.98 60.70 49 108.45 +17.1 Methanx MEOH 1.32f 2.4 18 64.60 39.48 695 54.80 -9.5 Michaels MIK ... ... 12 27.87 17.25 1565 23.31 -3.6 Microbot rs MBOT ... ... ... 7.10 .75 155 .83 -18.6 Microchp MCHP 1.45 1.6 92 99.17 71.40 3826 89.02 +1.3 MicronT MU ... ... 10 49.89 23.15 61115 47.62 +15.8 MicronetE MICT ... ... ...dd 1.77 .65 84 1.25 +11.6 Micronet wt MICTW ... ... ... .35 .05 .10 -33.3 MicroSemi MSCC ... ... 28 66.34 46.09 3559 64.30 +24.5 Microsoft MSFT 1.68 1.8 67 96.07 63.62 36979 92.85 +8.5tMicroStr MSTR ... ... 18 196.35 122.91 222 123.87 -5.7 Microvisn MVIS ... ... ...dd 3.25 1.05 295 1.10 -32.5 MidPenn MPB .60f 1.9 17 37.90 25.10 3 31.75 -4.1 MidConEn MCEP ... ... ...dd 2.94 .92 83 1.62 +37.3 Midatech n MTP ... ... ... 3.27 .79 17 .96 +14.6 Middleby MIDD ... ... 22 150.87 107.53 1389 118.02 -12.5 MiddledB MBCN 1.12f 2.3 16 54.60 40.20 1 48.05 -.3 MdsxWatr MSEX .90 2.5 26 46.74 32.23 46 35.19 -11.8 MidlStBc n MSBI .88f 2.8 17 36.50 28.70 93 31.89 -1.8 MidWOne MOFG .78f 2.4 17 38.00 30.56 43 32.05 -4.4 MillerHer MLHR .72 2.0 17 41.85 28.55 366 36.35 -9.2 Mimecast n MIME ... ... ...dd 35.65 19.14 374 34.94 +21.9 MiMedx MDXG ... ... 31 18.25 6.05 2984 7.11 -43.6 Mind CTI MNDO .30e 11.4 13 2.87 2.27 63 2.63 -5.1 Mindbody n MB ... ... ...dd 38.05 21.57 469 35.95 +18.1 MinervaN NERV ... ... ...dd 11.15 4.80 149 5.05 -16.5 Miragen rs MGEN ... ... ... 18.00 5.01 205 5.71 -45.3 MiratiTher MRTX ... ... ...dd 30.50 2.70 282 27.65 +51.5 Misonix MSON ... ... ...dd 12.00 7.05 12 9.85 +4.2 Mitcham MIND ... ... ...dd 5.12 2.82 3 3.51 +10.7 Mitchm pfA MINDP 2.25 9.7 ... 24.50 22.34 23.27 +.1 MitekSys MITK ... ... 20 10.75 5.65 390 7.35 -17.9 MitelNet g MITL ... ... ...dd 9.39 6.21 1428 8.03 -2.4 MobileMini MINI 1.00f 2.4 36 46.10 26.70 277 41.25 +19.6 MobileIron MOBL ... ... ...dd 6.78 3.20 620 4.80 +23.1 ModMed n MMDM ... ... ... 9.94 9.65 16 9.85 +.5 ModMed wt MMDMW ... ... ... .75 .36 .44 -20.0 ModMed rt MMDMR ... ... ... .50 .30 17 .35 -10.3 ModMed un MMDMU ... ... ... 12.50 10.09 20 10.45 -.6 MolecTemp MTEM ... ... ...dd 13.25 .35 46 9.13 -8.9 Moleculin n MBRX ... ... ... 3.75 .71 1053 1.89 +1.6 Momenta MNTA ... ... ...dd 19.25 11.85 844 17.20 +23.3 Momo MOMO ... ... ... 46.69 22.49 5347 31.83 +30.0tMonakGp n MKGI ... ... ... 5.07 4.35 9 4.69 -5.6 MonarCas h MCRI ... ... 31 47.92 25.46 69 42.46 -5.3 Mondelez MDLZ .88 2.0 23 47.23 39.19 8273 43.62 +1.9 MoneyGrm MGI ... ... 13 17.92 9.92 410 10.59 -19.7sMngDB A n MDB ... ... ... 34.00 24.62 756 32.94 +11.0 MonPwSys MPWR 1.20f 1.0 87 126.80 87.00 215 115.77 +3.0 Monotype TYPE .46f 2.0 56 26.75 15.75 275 23.70 -1.7 Monro MNRO .72 1.4 30 64.15 39.65 190 51.00 -10.4tMonroeCap MRCC 1.40 11.1 9 16.20 12.81 88 12.64 -8.1 MonstrBv s MNST ... ... 39 70.21 41.02 14669 54.22 -14.3 Mornstr MORN 1.00 1.1 24 103.46 68.43 66 92.48 -4.6 MoSys rs MOSY ... ... ...dd 3.40 .55 336 1.50 +35.1 MotifBio n MTFB ... ... ... 13.75 5.80 1 9.45 -12.6 MotifBi un MTFBW ... ... ... 9.94 1.21 4.40 +14.9tMotorcarP MPAA ... ... 24 31.57 20.32 164 20.52 -17.9 MotusGI n MOTS ... ... ... 5.28 3.75 22 4.95 +13.0 MtnPDia g MPVE ... ... ... 4.25 2.45 30 2.60 -5.5 Moxian n MOXC ... ... ... 4.16 2.01 66 3.22 -16.4 MudrcC un MUDSU ... ... ... 10.21 9.98 11 10.13 +1.3tMultiColor LABL .20 .3 17 89.70 62.85 96 63.50 -15.2 MustBio n MBIO ... ... ... 13.35 8.06 55 10.66 -11.1 MutualFst MFSF .72 2.0 19 40.50 30.75 5 35.70 -7.4 MySize n MYSZ ... ... ... 3.83 .57 1415 1.57 +142.3 Mylan NV MYL ... ... 9 47.82 29.39 10663 40.69 -3.8 MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5 MyndAn n MYND ... ... ... 5.05 1.79 13 2.29 -32.6 MyoKard n MYOK ... ... ...dd 62.83 10.80 405 59.80 +42.0 MyriadG MYGN ... ... 16 41.57 17.50 454 31.80 -7.4N -:NBT Bcp NBTB .92 2.6 18 41.82 31.28 153 35.09 -4.6 NCS Mltst n NCSM ... ... ... 29.07 13.85 111 14.53 -1.4 NETgear NTGR ... ... 77 71.42 41.50 886 54.55 -7.1 NF EngSv NFEC ... ... ... 1.49 .76 65 .88 -9.3 NI Hldg n NODK ... ... ... 18.80 14.00 3 16.25 -4.3 NIC Inc EGOV .32 2.4 17 22.40 12.65 562 13.45 -19.0 NICE Ltd NICE .64 .7 41 98.06 65.72 84 95.45 +3.9 NII Hldg n NIHD ... ... ...dd 2.15 .22 2656 1.25 +194.8 NMI Hldg h NMIH ... ... 14 21.92 10.10 651 19.60 +15.3 NN Inc NNBR .28 1.2 14 32.90 19.90 124 23.80 -13.8 NV5 Global NVEE ... ... 31 58.95 34.25 91 44.95 -17.0 NVE Corp NVEC 4.00 5.4 28 94.00 68.50 17 73.80 -14.2 NXP Semi NXPI ... ... 19 125.93 102.30 4975 123.77 +5.7 Nabriva n NBRV ... ... ... 14.10 4.75 360 5.45 -8.9 NakedBr n NAKD ... ... ... 3.00 1.11 69 1.28 -11.7 NanoDim n NNDM ... ... ... 7.60 1.96 31 2.18 -29.0 NanoString NSTG ... ... ...dd 20.70 6.31 370 6.64 -11.1 NanoVib n NAOV ... ... ... 4.90 3.68 2 4.75 +1.5 Nanomtr NANO ... ... 21 32.42 22.08 166 26.25 +5.3 NantHlth n NH ... ... ... 7.80 2.60 104 3.09 +1.3 NantKwst n NK ... ... ... 8.45 2.71 197 4.40 -2.0 Napco NSSC ... ... 32 10.95 7.40 55 10.25 +17.1 Nasdaq NDAQ 1.52 1.9 21 83.29 65.98 657 79.60 +3.6 Natera n NTRA ... ... ...dd 14.76 7.35 167 9.02 +.3 Nathans s NATH 5.00e ... 43 100.90 52.90 12 68.55 -9.2 NatAmUnv NAUH .18 15.9 ... 2.88 .00 2 1.13 -20.4 NatlBnksh NKSH 1.17e 3.0 19 47.70 36.05 27 38.90 -14.4 NatlBevrg FIZZ 1.50e ... 39 129.82 58.21 267 96.40 -1.1 NatCineM NCMI .88 11.7 23 13.33 5.12 680 7.49 +9.2 NatlCmce n NCOM ... ... 23 46.00 35.00 44 43.20 +7.3 NatEnrSv n NESR ... ... ... 9.99 9.39 3 9.93 -.2 NatEnSv wt NESRW ... ... ... .85 .38 .80 -2.4 NatGenHld NGHC .16 .7 29 26.99 16.21 502 22.96 +16.9 NatGnH pfA NGHCP 1.88 7.6 ... 26.66 22.77 4 24.70 -2.2 NatGnH pfB NGHCO 1.88 7.6 ... 26.62 22.02 28 24.68 -1.5 NatGnH pfC NGHCN 1.88 7.6 ... 26.26 23.13 33 24.83 -.8 NatGnH 55 NGHCZ 1.91 7.8 ... 26.38 23.80 15 24.62 -3.1 NatlHld wt NHLDW ... ... ... 2.60 .14 1.49 +65.9 NatlHld rs NHLD ... ... ... 6.26 2.08 30 3.84 +16.4 NatInstrm NATI .92f 1.8 62 51.29 31.39 454 50.41 +21.1 NatResh A NRCIA .40 1.4 58 41.99 16.90 49 29.35 -21.3 NatlReshB NRCIB 2.40 4.9 25 58.16 38.76 0 48.50 -13.5 NSecGrp NSEC .20 1.3 8 18.17 11.53 15.20 -7.0 NatlVis n EYE ... ... ... 43.80 27.19 150 33.86 -16.6 NatWstnLf NWLI .36 .1 15 368.00 276.00 3 305.04 -7.8 NaturlAlt NAII ... ... 11 12.15 8.25 37 11.90 +15.5 NatHlTr n NHTC .52f 3.0 4 30.25 14.15 60 17.19 +13.2 NaturesSun NATR .40 3.6 ...dd 14.75 8.40 7 11.10 -3.9 NatusMed BABY ... ... 68 43.60 28.00 272 31.10 -18.6 Nav43 JSM 1.50 6.7 ... 25.00 20.21 15 22.55 -5.1 Navient NAVI .64 4.9 7 16.97 11.48 3468 12.95 -2.8 NavgGp s NAVG .28f .5 20 60.35 45.80 57 53.80 +10.5 NebulaA un NEBUU ... ... ... 10.14 9.98 10.07 +.5 NektarTh NKTR ... ... ...dd 99.02 12.50 2408 84.55 +41.6 Nemaura n NMRD ... ... ... 6.80 5.00 11 5.04 -12.3 Neogen s NEOG ... ... 66 64.42 44.63 192 58.78 -4.7 NeoGenom NEO ... ... ...cc 11.63 7.08 291 8.49 -4.2 Neonode NEON ... ... ...dd 1.80 .46 214 .48 -35.4 NeosTher n NEOS ... ... ...dd 13.15 5.73 308 8.30 -18.6 Neovasc g NVCN ... ... ...dd 2.12 .19 17922 .21 -64.5 NeptuneT g NEPT ... ... 5 3.59 .70 1140 2.44 +3.4 Net1UEPS UEPS ... ... 7 13.75 8.87 244 10.02 -15.7 NetElem rs NETE ... ... ... 33.51 2.56 143 5.46 -50.9 NetApp NTAP .80 1.3 26 64.06 37.43 2533 60.60 +9.5 NetEase NTES 2.93e 1.0 9 377.64 253.20 1529 286.55 -17.0 Netix s NFLX ... ... ...cc 297.36 138.26 11823 290.39 +51.3 Netlist h NLST ... ... ...dd 1.40 .25 362 .29 -6.2 NtScout NTCT ... ... 23 38.48 25.50 1471 26.25 -13.8 NetSolTch NTWK ... ... ...dd 5.60 3.09 13 4.50 -4.4 Neuralst rs CUR ... ... ... 6.60 .88 131 1.48 -14.0 NeuM wt rs NUROW ... ... ... .46 .02 .06 +57.9 NeurMx rs NURO ... ... ... 5.84 1.20 356 1.35 -21.9 Neurcrine NBIX ... ... ...dd 91.82 39.21 628 84.14 +8.4 Neurotrpe n NTRP ... ... ... 21.40 3.40 11 8.59 +22.0 NewAgeB n NBEV ... ... ... 7.20 1.80 171 3.20 +47.5 NewLink NLNK ... ... ...dd 25.17 5.90 991 6.99 -13.8 NYMtgTr NYMT .80 14.5 9 6.69 5.35 875 5.53 -10.4 NYMtT pfB NYMTP 1.94 8.2 ... 26.00 18.66 6 23.75 -6.2 NYMtT pfC NYMTO 1.97 8.2 ... 25.56 23.00 4 23.98 -2.1 NYMtgT pfD NYMTN 2.00 8.4 ... 25.27 23.02 6 23.69 -4.1 NewatrTc n NEWA ... ... ... 21.00 7.60 124 13.36 +42.3 NewsCpA NWSA .20 1.3 ...dd 17.29 12.19 2916 15.75 -2.8 NewsCpB NWS .20 1.2 ... 17.70 12.50 384 16.10 -3.0 NewtekBsn NEWT 1.72e 10.1 ... 19.40 15.61 84 17.04 -7.8 Newtek 22 NEWTZ 1.88 7.3 ... 27.50 25.67 25.83 -2.6 Newtek21 n NEWTL 1.75 6.9 ... 25.87 25.16 4 25.34 -.5 Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 1 25.75 +2.6 Nexeo Sol NXEO ... ... ... 10.13 6.74 133 9.52 +4.6 Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8 Nexeo un NXEOU ... ... ... 11.01 5.76 3 10.00 +4.0 NexstarM NXST 1.50f 2.2 7 82.95 55.95 1244 69.50 -11.1 NextDec n NEXT ... ... ... 20.00 5.51 24 5.51 -33.8 NichFncl h NICK ... ... 21 11.35 7.59 15 9.01 +2.4 NicoletBc n NCBS ... ... ... 61.98 45.00 14 53.05 -3.1 NightstTh n NITE ... ... ... 24.94 10.05 134 12.57 -4.2 Noodles NDLS ... ... ...dd 6.95 3.16 77 6.45 +22.9 Nordson NDSN 1.20 .9 24 151.84 107.16 254 133.90 -8.5 NorSys NSYS ... ... 86 6.24 3.13 7 3.45 -10.6 NorestB NBN .04 .2 18 29.95 13.25 19 22.00 -5.0 NthnTech NTIC .10e .4 24 27.00 14.95 2 22.25 -10.1 NorTrst NTRS 1.68 1.6 22 109.89 83.17 1161 103.67 +3.8 NthnTr pfC NTRSP 1.46 5.5 ... 27.93 25.00 12 26.69 +1.6 NorthdBc NFBK .40 2.6 21 19.25 15.27 88 15.52 -9.1 Nthrim NRIM .96f 2.9 14 38.15 26.31 18 33.50 -1.0 NwstBcsh NWBI .68f 4.1 17 18.62 14.95 360 16.40 -2.0 NwstPipe NWPX ... ... ...dd 21.11 12.41 61 18.47 -3.5 NorwdFn s NWFL .88 3.0 23 35.72 24.33 3 29.51 -10.6 NovaLfstyl NVFY ... ... ...dd 3.10 1.06 113 2.19 -8.8 NovaMeas NVMI ... ... 16 31.88 16.16 92 26.77 +3.3 Novan n NOVN ... ... ... 8.19 2.82 8 3.17 -24.9 Novanta NOVT ... ... ... 60.30 23.76 289 55.95 +11.9sNovavax NVAX ... ... ...dd 2.60 .73 37262 2.27 +83.1 Novelion rs NVLN ... ... ...dd 12.12 3.08 13 4.05 +29.8 NovoCure n NVCR ... ... ...dd 24.15 6.75 608 20.25 +.2 NovumeS n NVMM ... ... ... 4.75 3.13 1 3.62 -20.0 NovusTher rs NVUS ... ... ...dd 8.46 3.12 5 3.67 -9.6 NuCana n NCNA ... ... ... 29.75 9.32 90 18.35 +81.5 NuVasive NUVA ... ... 31 81.68 44.62 521 47.93 -18.1 NuanceCm NUAN ... ... ...cc 19.93 14.02 2155 16.05 -1.8 Nutanix n NTNX ... ... ... 38.80 14.38 5874 36.20 +2.6 NutriSyst NTRI 1.00f 3.2 16 67.95 28.50 2021 30.95 -41.2 Nuvectra NVTR ... ... ... 15.00 5.76 53 10.61 +36.7 NvNq100Dy QQQX 1.48 6.1 ...q 26.10 19.58 162 24.37 +.7 Nvidia NVDA .60 .3 56 251.97 95.17 25980 232.21 +20.0 NxStageMd NXTM ... ... ...dd 30.80 20.45 390 23.56 -2.8 Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8 Nxt-ID rs NXTD ... ... ... 8.59 1.01 597 2.49 -28.9 NymoxPh NYMX ... ... ...dd 5.10 3.00 86 3.30 O -:O2Micro OIIM ... ... ... 2.60 1.32 4 1.46 -12.5 OFS Cap OFS 1.36a 12.1 8 15.23 10.80 56 11.25 -5.5 OHA Inv OHAI .08 6.2 ...dd 1.95 .85 13 1.30 +13.0 OReillyAu ORLY ... ... 16 279.23 169.43 903 243.26 +1.1 OSI Sys OSIS ... ... 36 96.64 50.50 210 62.15 -3.5 OakVlyBcp OVLY .26e 1.2 19 23.89 12.71 1 21.90 +12.1 OaktrSpL OCSL .34m 7.9 ...dd 5.91 3.90 333 4.30 -12.1 OaktrSp28 OCSLL 1.53 6.2 ... 26.75 24.01 1 24.59 -2.4 OaktStInco OCSI .56m 7.3 10 9.20 7.03 79 7.71 -8.2 OasmiaPh n OASM .02p ... ... 3.17 .80 4 1.38 +57.2 ObalonT n OBLN ... ... ...dd 13.18 3.40 43 3.97 -39.9 ObsEva n OBSV ... ... ... 15.81 5.00 19 13.39 +37.2 OceanBio OBCI .06e ... ... 5.71 3.51 1 3.89 -10.4 OceanPw rs OPTT ... ... ...dd 3.67 1.02 266 1.12 +1.8 vjOceanR rs ORIG ... ... ... 437.88 20.22 160 25.88 -3.4 OceanFst OCFC .60 2.3 16 30.65 24.02 293 26.24 Oclaro OCLR ... ... 9 10.93 5.61 3813 7.11 +5.5 OconeeFed OFED .40 1.4 31 30.49 23.55 0 28.64 -.2 OcularTher OCUL ... ... ...dd 11.79 3.30 393 5.51 +23.8 OdonateT n ODT ... ... ... 28.88 15.15 107 27.45 +9.8 OdysMr rsh OMEX ... ... ...dd 5.00 2.98 34 4.49 +19.1tOfficeDpt ODP .10 4.1 5 6.26 2.60 9622 2.41 -31.9 OhioValB OVBC .84 2.1 25 43.85 28.00 2 39.30 -2.7tOhrPhar h OHRP ... ... ...dd 2.18 .24 1115 .22 -88.0 Okta n OKTA ... ... ... 39.13 21.52 3065 36.40 +42.1 OldDomFrt ODFL .52f .4 38 150.31 80.56 596 137.83 +4.8 OldLnBc OLBK .32 1.0 22 32.34 26.01 27 31.80 +8.0 OldNBcp ONB .52 3.0 24 18.95 15.38 531 17.05 -2.3 OldPoint OPOF .44 1.8 19 34.82 24.07 7 24.96 -16.1 OldSecBc OSBC .04 .3 17 15.00 10.10 80 14.00 +2.6 OlScCTrI pf OSBCP .78 7.5 ... 10.70 10.25 1 10.41 -.2 Ollies n OLLI ... ... 52 61.25 30.75 303 59.40 +11.5 OlympStl ZEUS .08 .3 21 27.16 15.83 172 23.31 +8.5 OmegaFlex OFLX .88 1.6 35 76.63 41.87 18 55.29 -22.6 Omeros OMER ... ... ...dd 27.09 8.66 1313 9.83 -49.4 Ominto hn OMNT ... ... ... 20.00 2.57 21 3.32 -2.1 Omnicell OMCL ... ... ...dd 55.40 36.65 406 42.45 -12.5 OnSmcnd ON ... ... 13 25.60 13.65 8257 23.86 +13.9 OnTrack OTIV ... ... ... 2.94 .93 272 1.00 -26.5 OncoMed OMED ... ... ...dd 10.89 1.74 153 2.43 -40.7 Oncobio n ONS ... ... ... 3.52 .78 18 1.13 -13.1 Oncobi wtA ONSIW ... ... ... 1.67 .02 .03 -3.2 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Friday, March 2, 2018

PAGE 65

Oncobi wtB ONSIZ ... ... ... .64 .02 .06 +166.7 Onconov wt ONTXW ... ... ... 1.03 .35 .80 +45.5 Onconva rs ONTX ... ... ...dd 3.88 .95 154 1.08 -28.0 OncoSec rs ONCS ... ... ...dd 2.95 .88 343 1.81 +11.4 OneGpHosp STKS ... ... ...dd 2.84 1.32 37 2.56 +7.1 OneHorz rs OHGI ... ... ...dd 3.38 .57 535 1.19 -15.0 180 DgrCap TURN ... ... ... 2.45 1.18 32 1.84 -6.6 OneStopS n OSS ... ... ... 6.00 4.45 11 4.79 -1.8 1800Flowrs FLWS ... ... 20 13.00 7.80 182 11.55 +7.9 OpenText s OTEX .53 1.5 35 40.31 30.88 374 34.68 -2.8 OpGn wt rs OPGNW ... ... ... 10.00 .25 .82 -16.3 OpGen n rs OPGN ... ... ... 31.25 1.78 113 2.21 -52.7 Ophthotech OPHT ... ... 1 4.60 2.24 210 2.73 -12.5 OpiantPh n OPNT ... ... ... 51.90 17.01 41 20.71 -9.8tOpkoHlth OPK ... ... ...dd 8.69 3.39 7459 3.18 -35.1 OptiNose n OPTN ... ... ... 21.50 15.01 74 17.52 -7.3 Optibase OBAS ... ... ...dd 10.40 6.40 7.95 -.1 OptCable OCC .08 3.1 ...dd 3.70 2.13 10 2.55 +5.9 OptimB rs OPHC ... ... ...dd 13.96 1.85 175 4.24 -9.8 OpusBank OPB .10e .4 39 29.90 18.45 214 28.25 +3.5 OramedPh ORMP ... ... ... 11.34 5.85 25 7.13 -20.8 OraSure OSUR ... ... 33 23.01 10.75 702 16.98 -10.0 Orbcomm ORBC ... ... ...dd 11.99 8.14 2040 9.59 -5.8 Orbotch ORBK ... ... 23 57.09 28.36 296 54.62 +8.7 Orexign rs OREX ... ... ...dd 4.67 .79 945 1.18 -8.5 Organovo ONVO ... ... ...dd 3.26 .93 912 .99 -25.8 OriginAg SEED ... ... ...dd 2.35 .77 410 .86 +1.2 OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 2.11 .73 95 .85 -3.4 Oritani ORIT 1.00f 6.4 12 17.75 15.30 141 15.65 -4.6 OrrstownF ORRF .48 2.0 18 26.95 19.05 8 23.80 -5.7 OrthoPed n KIDS ... ... ... 23.00 15.60 125 16.90 -11.9 Orthox OFIX ... ... ...cc 59.25 33.90 164 55.81 +2.0 OspyEn A n OSPR ... ... ... 9.80 9.55 1 9.65 +.6 OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9 OspreyE un OSPRU ... ... ... 10.92 9.26 9.98 +.3 OssenInn rs OSN ... ... 16 8.90 1.50 117 2.51 -12.8 Otelco OTEL ... ... 10 17.75 6.00 11 14.50 +8.6 Otonomy OTIC ... ... ...dd 21.15 2.80 892 5.65 +1.8 OttawaBc n OTTW .16 1.2 ... 14.99 12.74 0 13.91 -3.7 OtterTail OTTR 1.34f 3.4 22 48.65 35.65 94 39.90 -10.2 OvaScience OVAS ... ... ...dd 2.05 .90 78 .93 -33.6 Overstk OSTK ... ... ...dd 89.80 13.75 4329 57.75 -9.6 Ovid Th n OVID ... ... ...dd 15.93 5.28 105 6.90 -30.1 Oxbridge OXBR .48 22.9 4 6.90 1.85 2 2.10 -2.3 Oxbrdge wt OXBRW ... ... ... .70 .06 .15 +50.0 OxfordImm OXFD ... ... ...dd 19.51 10.00 284 10.93 -21.8 OxfordLn OXLC 1.62 16.1 ... 11.51 9.11 223 10.07 +.2 Oxford 23pf OXLCO 1.88 7.4 ... 25.75 25.00 0 25.39 -.1 OxfrLn24 pf OXLCM 1.69 6.7 ... 25.75 24.86 25.32 +.5P-Q:P&F Inds PFIN .20 2.6 ... 8.63 5.60 4 7.55 -9.9 PAM PTSI ... ... 28 43.20 14.50 6 35.12 +2.0 PB Bncp PBBI .20 1.9 ...cc 11.10 9.95 6 10.35 -3.7 PC Cnnctn CNXN .34e ... 14 30.48 22.66 26 25.17 -4.0 PC-Tel PCTI .22 3.2 ... 8.48 5.36 8 6.97 -5.4tPCM Inc PCMI ... ... 9 31.20 7.05 116 7.15 -27.8 PCSB Fn n PCSB ... ... ...cc 20.47 15.76 38 19.33 +1.5 PDC Engy PDCE ... ... ...dd 71.81 36.74 1388 54.48 +5.7tPDF Sol PDFS ... ... 28 23.93 11.14 393 11.26 -28.3 PDL Bio PDLI .20 8.2 4 3.55 1.96 2101 2.43 -11.3 PDL Cmt n PDLB ... ... ... 16.95 14.50 20 14.63 -3.6 PHI vtg PHII ... ... ...dd 14.18 9.01 2 10.19 -12.9 PHI nv PHIIK .20 2.0 ...dd 15.73 8.09 27 10.10 -12.7 PICO Hld s PICO 5.00e ... ...dd 14.57 9.42 70 12.20 -4.7 PLX Phr rs PLXP ... ... ... 12.80 5.60 5 6.65 -3.6 PRA Grp PRAA ... ... 30 42.13 25.72 1104 37.45 +12.8 PRA Hlth PRAH ... ... 59 95.90 57.72 462 82.66 -9.2 PRGX Glbl PRGX ... ... ...dd 8.00 5.40 33 7.50 +5.6 PTC Inc PTC ... ... ...cc 75.75 50.68 965 73.89 +21.6 PTC Thera PTCT ... ... ...dd 28.75 8.12 503 24.78 +48.6 PacWstBc PACW 2.00 3.8 18 57.53 43.08 741 52.12 +3.4 Paccar PCAR 1.00 1.4 15 79.69 61.93 7532 69.04 -2.9 PacBiosci PACB ... ... ...dd 5.70 2.21 903 2.36 -10.6 PacEthanol PEIX ... ... ...dd 9.35 3.55 852 3.75 -17.6 PacMerc PMBC ... ... 23 9.85 6.85 9 8.30 -5.1 PacPreBc PPBI ... ... 27 43.85 32.05 210 42.15 +5.4 PaciraPhm PCRX ... ... ...dd 58.95 29.35 1144 32.70 -28.4 PainThr rs PTIE ... ... ...dd 12.80 3.10 878 6.78 +69.5 PanASlv PAAS .14f .9 19 19.56 13.99 1576 15.35 -1.3 PangaeaL PANL ... ... 2 8.40 2.13 9 2.70 -26.6 PapaJohns PZZA .90 1.5 22 85.20 54.00 2230 60.04 +7.0 PapaMurph FRSH ... ... ...dd 6.80 3.50 11 4.79 -11.0 ParatekPh PRTK ... ... ...dd 29.00 11.85 473 12.80 -28.5 ParkCity PCYG ... ... 50 15.00 8.10 44 10.45 +9.4 ParkOh PKOH .50 1.3 17 47.90 34.25 31 39.75 -13.5 ParkeBcp PKBK .48 2.3 13 23.00 10.97 8 20.60 +.2 ParkrVs rs PRKR ... ... ...dd 3.80 .78 69 .80 -24.3 PrtnrCm PTNR ... ... 22 6.60 4.60 3 5.07 -17.6 PathfdBcp PBHC .23f 1.5 22 16.00 14.20 15.25 -1.0 PatrkInd s PATK ... ... 23 72.35 40.07 408 60.25 -13.2 PatrNBc rs PNBK .04 .2 29 21.00 14.01 3 18.71 +4.8 PatriotTr n PATI ... ... 12 24.01 16.72 18.86 +8.5tPatternEn PEGI 1.68 9.9 ...cc 26.56 18.15 2605 17.04 -20.7tPatterson PDCO 1.04 4.3 13 48.30 28.77 15337 24.11 -33.3 PattUTI PTEN .08 .4 ...dd 28.73 14.83 3248 18.44 -19.9 Pavmed n PAVM ... ... ...dd 9.31 1.35 263 1.74 -23.9 Pavmed wt PAVMW ... ... ... 4.53 .35 .42 -32.3 Paychex PAYX 2.00 3.1 27 73.10 54.20 2713 63.55 -6.7 Paylocity PCTY ... ... ...cc 53.96 34.13 236 46.60 -1.2 PayData rs PYDS ... ... ...dd 4.10 1.17 75 1.71 -32.4 PayPal n PYPL ... ... 53 86.32 41.74 8386 78.64 +6.8 pdvWirelss PDVW ... ... ...dd 36.40 20.00 12 32.10 PeakRsts SKIS .28 5.5 ...dd 6.10 4.00 12 5.10 -5.6 PeapkGl PGC .20 .6 19 38.00 28.24 63 33.70 -3.8 Pegasyst PEGA .12 .2 ...cc 64.85 40.75 1041 55.90 +18.6 PnnNtGm PENN ... ... 49 33.30 14.19 1744 26.51 -15.4 PennVa n PVAC ... ... ... 50.00 31.00 130 37.62 -3.8 PennantPk PNNT .72 10.3 8 8.61 6.29 200 6.99 +1.2 PenPkFR PFLT 1.14 9.1 11 14.65 12.00 161 12.50 -8.9 PennsWd PWOD 1.88 4.7 16 50.00 38.12 2 40.26 -13.6 PensarAc n WRLS ... ... ... 9.78 9.60 36 9.70 +.3 PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3 PensrAc rt WRLSR ... ... ... .55 .31 .51 +2.0 PensarA un WRLSU ... ... ... 10.45 10.02 59 10.39 +.7 PeopUtdF PBCT .69 3.6 21 20.14 15.97 3225 19.16 +2.5 PeopUtd pf PBCTP 1.41 5.4 ... 29.36 25.00 97 26.17 -7.6 PeBcOH PEBO 1.04f 3.0 17 36.40 29.55 40 34.77 +6.6 PeopBNC PEBK .52f 1.9 16 36.12 19.65 7 27.36 -10.9 PeopFSvc PFIS 1.28 3.1 15 51.56 39.00 17 41.06 -11.9 PeopUtah n PUB .36 1.2 28 33.90 24.63 36 30.65 +1.2 PepsiCo PEP 3.22 3.0 22 122.51 104.53 6197 108.12 -9.8 Percptr PRCP .15 1.6 54 10.81 6.80 6 9.16 -5.6sPercient PRFT ... ... 39 20.29 16.20 837 20.41 +7.0 Performnt PFMT ... ... ...dd 3.52 1.50 7 2.67 +61.8 PerionNwk PERI ... ... ... 2.06 .88 50 .95 -7.8 PermaFix PESI ... ... ... 4.30 2.90 1 3.85 +5.5 PermaPip PPIH ... ... ...dd 9.40 7.10 4 8.85 -1.7 PernixT rs PTX ... ... ...dd 7.15 2.00 178 2.68 +11.7 PerryEllis PERY ... ... 18 27.30 16.35 71 26.40 +5.4 PershGld rs PGLC ... ... ... 3.31 2.06 23 2.18 -9.2 PetIQ n PETQ ... ... ... 28.23 17.03 160 22.32 +2.2 PetMed PETS 1.00f 2.2 30 57.80 19.21 448 44.80 -1.5 PFSweb PFSW ... ... ...dd 8.88 5.83 28 7.29 -1.9 PhaseRx n PZRX ... ... ... 1.95 .22 .28 -27.9 PhibroAH PAHC .40 1.0 25 40.25 26.70 158 38.15 +13.9 PhotrIn PLAB ... ... 46 11.75 7.20 517 7.90 -7.3 PierisPhm PIRS ... ... ... 9.75 1.96 589 8.49 +12.5 PilgrimsP PPC ... ... 11 38.39 20.26 1158 24.93 -19.7 PingtanM PME .04 1.2 20 5.18 1.99 32 3.22 +5.6 PinnclEnt PNK ... ... ... 33.59 16.04 471 30.18 -7.8 PinnaclFn PNFP .56 .9 19 71.55 58.40 642 65.35 -1.4 PioneerPw PPSI ... ... 16 8.38 5.75 3 7.05 -7.4 Pixelwrks PXLW ... ... ... 7.05 3.80 390 4.41 -30.3 PlatEag un EAGLU ... ... ... 10.09 8.00 11 10.06 +.5 PlayaHot n PLYA ... ... ...dd 12.27 9.41 707 10.04 -7.0 Plexus PLXS ... ... 19 66.78 49.06 123 60.01 -1.2 PlugPowr h PLUG ... ... ...dd 3.21 .92 3070 1.81 -23.3 PlumasBc PLBC .28 1.1 14 25.75 16.20 1 24.41 +5.2 PluristemT PSTI ... ... 11 2.12 1.06 80 1.43 +3.3 PoageBksh PBSK .24 1.3 22 21.00 17.20 0 19.05 -9.3 PointrTel h PNTR ... ... 22 19.65 7.85 10 15.50 -16.7 PointsInt g PCOM ... ... ...dd 12.49 6.28 18 10.25 -.4 PolarPwr n POLA ... ... ... 11.50 4.05 11 4.15 -17.2 Polarity rs COOL ... ... ... 32.63 5.78 123 19.68 -15.2 Pool Corp POOL 1.48 1.1 35 150.26 97.25 192 138.94 +7.2 PopeRes POPE 2.80 3.9 32 79.50 66.60 1 71.00 +1.8 Popular BPOP 1.00 2.4 22 46.83 32.04 1015 42.41 +19.5 Popular pf BPOPN 1.68 6.9 ... 25.00 22.61 11 24.25 -.1 PopCpII pf BPOPM 1.53 6.9 ... 24.20 17.66 5 22.24 -1.6 PorterBc rs PBIB ... ... ...dd 15.55 8.11 5 14.44 +.8 PortolaPh PTLA ... ... ...dd 67.10 29.50 9228 31.56 -35.2 Potbelly PBPB ... ... ...dd 14.28 10.50 366 12.65 +2.8 PotltchDel PCH 1.60 3.2 27 56.35 42.80 860 50.25 +.7 PowellInds POWL 1.04 3.9 ...cc 38.73 22.80 55 26.65 -7.0 PwrInteg POWI .64f 1.0 36 86.60 60.55 138 66.75 -9.2 PS VarRate VRIG .57 2.3 ... 25.35 25.08 63 25.19 -.1 PS MStrAlt LALT ... ... ...q 23.21 19.26 1 21.79 +2.5 PSOpYCmd PDBC ... ... ...q 18.23 14.95 1428 17.43 -.1 PwSGDrChi PGJ .20e .4 ...q 50.87 32.53 23 47.01 +4.9 PwShDiv PFM .50e 2.0 ...q 27.77 23.55 15 25.48 -3.7 PwShHiYD PEY .54 3.2 ...q 18.61 16.45 136 17.01 -4.5 PwSIntlDv PID .65e 4.1 ...q 17.38 14.54 129 15.78 -4.6 PwSNsdMo DWAQ .06e .1 ...q 111.54 81.77 2 106.13 +3.4 PwS Utils PUI .63e 2.5 ...q 29.97 23.64 4 25.14 -9.7 PwSWtr PHO .18e .6 ...q 31.82 25.33 50 29.59 -2.2 PSNasIntnt PNQI ... ... ...q 133.27 92.00 81 129.92 +12.3 PSMoment PDP .11e .2 ...q 55.77 44.12 74 52.20 +1.1 PSBuybk PKW .52e .9 ...q 63.49 50.63 65 58.23 -1.3 PSh Tech PTF .26e .5 ...q 58.35 42.97 4 56.50 +7.2 PSh Hlthcr PTH ... ... ...q 80.56 51.56 10 76.15 +5.7 PSh Inds PRN .19e .3 ...q 64.86 49.92 2 60.16 -1.3 PSh Fincl PFI .14e .4 ...q 37.29 29.40 4 34.92 -.5 PSh Engy PXI .69e 1.9 ...q 42.45 30.10 17 36.25 -8.2 PSh CnsStp PSL .67e 1.0 ...q 67.93 56.98 4 65.08 PSh CnsCyc PEZ .30e .6 ...q 54.45 42.27 4 49.49 -1.6 PSh BasM PYZ .61e .9 ...q 75.26 58.83 3 68.16 -3.5 PwShSMid PRFZ 1.30e 1.0 ...q 136.76 112.11 70 126.97 -2.2 PSDvMom PIZ .26e .9 ...q 29.70 22.53 40 27.58 -.2 PSEmMom PIE .12e .6 ...q 22.22 15.78 62 21.21 +3.2 PShTact n DWIN 1.18 4.6 ... 28.33 25.32 15 25.49 -5.2 PS Rs1KLB USLB ... ... ...q 32.32 27.97 3 30.72 -1.6 PS IntlLB IDLB ... ... ...q 32.01 25.26 1 29.84 -1.0 PS DWAtac DWTR ... ... ...q 30.31 23.48 7 28.47 +.8 PS SC CnDs PSCD .35e .6 ...q 63.76 49.96 2 57.96 -5.2tPShLadR0-5 LDRI .46 1.9 ...q 25.11 24.56 9 24.52 -1.4 PS SC CnSt PSCC 1.34e 2.0 ...q 76.62 64.11 2 67.64 -9.6 PS IntBybk IPKW .29e .8 ...q 40.14 30.21 66 37.47 -.3 PS GlbAgr PAGG .74e 2.7 ...q 28.90 24.01 1 27.01 -1.3 PS SC Egy PSCE .14e 1.0 ...q 19.85 11.37 54 14.15 -8.1 PSKBWRgB KBWR .79e 1.4 ...q 59.74 47.64 17 57.12 +2.0 PS SmCMo DWAS .07e .1 ...q 51.62 39.01 18 49.54 +1.7 PS KBWBk KBWB .58e 1.0 ...q 60.38 45.34 506 57.41 +4.3 PS P&CIns KBWP .69e 1.1 ...q 62.00 52.71 5 58.74 -1.1 PSKbwHiDv KBWD 2.10 9.6 ...q 24.94 21.09 67 21.90 -7.2 PS SC Fin PSCF .97e 1.7 ...q 56.99 48.47 16 52.44 -3.8 PSKbwReit KBWY 2.58 8.4 ...q 39.30 29.89 80 30.75 -13.2 PS SC Util PSCU 1.21e 2.5 ...q 57.53 46.03 10 49.07 -7.1 PS SCMatl PSCM .41e .8 ...q 55.75 43.76 2 51.44 -1.7 PS SC Info PSCT .08e .1 ...q 81.94 69.15 32 76.34 -.1 PS GlbGold PSAU .10e .6 ...q 21.85 17.58 10 18.06 -8.1 PS SC Ind PSCI .44e .7 ...q 67.63 52.88 62 62.26 -3.5 PS SC HCre PSCH ... ... ...q 112.50 77.43 46 105.10 +6.7 PSh1-30Tr PLW .66 2.1 ... 33.52 31.03 11 31.52 -3.9 PShGlbWtr PIO .34e 1.4 ...q 27.16 21.74 23 24.92 -4.3 PwShs QQQ QQQ 1.52e .7 ...q 170.95 129.40 76489 164.48 +5.6 PranBio rs PRAN ... ... ... 4.58 2.04 8 2.65 -15.1tPrecipio n PRPO ... ... ... 28.16 .60 255 .61 -49.2 PrecTh rs AIPT ... ... ...dd 3.25 .83 266 1.10 +8.9 PfdBkLA PFBC .88f 1.4 20 67.65 46.88 159 62.50 +6.3 PrefrmdLn PLPC .80 1.4 20 85.63 44.50 9 59.10 -16.8tPremFin PFBI .60 3.5 12 22.92 17.25 12 17.10 -14.8 Premier PINC ... ... ...dd 36.50 27.16 561 32.43 +11.1 Presbia n LENS ... ... ... 7.14 1.86 3.18 -15.9 Presidio n PSDO ... ... ... 19.74 12.75 205 14.35 -25.1 PriceTR TROW 2.28 2.1 20 120.07 66.70 1754 110.08 +4.9 PrSmrt PSMT .70 .9 27 94.00 77.50 106 78.60 -8.7 PrmEgy PNRG ... ... ...dd 56.50 39.80 51.00 -1.0 PrimoWtr PRMW ... ... ...dd 15.29 10.47 145 12.40 -1.4 Primoris PRIM .24 .9 18 30.00 21.84 895 25.44 -6.4 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 1 32.21 +2.4 PrinMill ef GENY .06e ... ... 38.17 26.14 5 35.97 +3.6 Prin US SC PSC ... ... ... 33.19 27.61 0 30.60 -3.5 PrinIntM n PXUS ... ... ... 106.29 99.98 106.29 +4.9 PrinFncl PFG 2.04f 3.3 13 75.59 58.87 2820 61.19 -13.3 ProDex PDEX ... ... 28 8.00 4.30 3 6.75 -.7 ProLung n LUNG ... ... ... sProPhaseL PRPH ... ... ...dd 2.53 1.78 165 2.56 +18.0 ProQRTher PRQR ... ... ...dd 6.90 2.75 221 3.15 -2.3 PrUltBio s BIB ... ... ...q 69.62 44.62 149 55.63 -.8 PrUltPQ s TQQQ ... ... ...q 182.14 82.43 10463 158.23 +14.1 ProDvrs h rs IPDN ... ... ... 13.90 2.45 5 3.46 -15.4 ProrEng PFIE ... ... 31 2.40 1.11 22 2.14 +11.5 PrognicsPh PGNX ... ... ...dd 11.72 4.60 2060 6.62 +11.3 ProgrsSoft PRGS .56 1.2 41 53.60 27.46 813 46.21 +8.6 Proofpoint PFPT ... ... ...dd 109.83 70.30 594 107.22 +20.7 PShtQQQ rs SQQQ ... ... ...q 39.74 15.71 29199 17.51 -18.6 ProS Ris n EQRR ... ... ... 50.68 38.13 3 46.34 -.7 PrUlNBio rs UBIO ... ... ... 46.35 24.43 83 32.63 -3.0 ProUNShBio ZBIO ... ... ... 18.36 8.03 44 10.63 -6.7 ProUShBio BIS ... ... ...q 29.66 17.52 72 21.31 -3.4 ProspctCap PSEC .72 11.0 8 9.49 5.51 1671 6.56 -2.7 ProtagTh n PTGX ... ... ...dd 23.75 8.00 243 17.41 -16.3 ProteonTh PRTO ... ... ...dd 2.85 1.10 11 2.30 +21.1 Proteos n PTI ... ... ... 14.88 1.41 302 3.11 -46.7 Prothena PRTA ... ... ...dd 70.00 27.19 397 33.06 -11.8 ProvidSv PRSC ... ... 11 66.67 38.04 64 63.08 +6.3 ProvidBc n PVBC ... ... ... 27.38 18.35 8 23.70 -10.4 ProvFnH PROV .56 3.1 21 20.35 17.62 30 18.21 -1.0 PrudntlBcp PBIP .20 1.1 88 18.96 15.81 10 17.66 +.3 pSivida PSDV ... ... ...dd 2.45 .93 191 1.06 -1.9 PsychmCp PMD .60 2.8 24 27.99 15.99 6 21.43 +4.2 Pulmatrix PULM ... ... ...dd 4.75 1.35 235 1.41 PulseBio n PLSE ... ... ...dd 39.50 9.81 102 18.08 -23.4 PumaBiotc PBYI ... ... ...dd 136.90 28.35 1336 61.75 -37.5 PureCycle PCYO ... ... ...dd 8.95 5.13 21 7.95 -4.8 PurplInv n PRPL ... ... ... 12.38 9.35 34 10.79 +7.4 PurpIn wt PRPLW ... ... ... 1.28 .11 .94 -13.0 PyxisTnkr PXS ... ... ... 12.22 .90 80 1.24 -61.5 QAD Inc B QADB .24 .7 ...dd 36.75 21.38 34.80 +12.9 QAD A QADA .29 .7 ...dd 47.22 26.04 40 44.20 +13.8 QCR Hld QCRH .24f .5 17 50.00 39.85 37 44.15 +3.0 QIWI plc QIWI .84e 5.2 16 26.55 13.67 277 16.28 -6.1 Qorvo QRVO ... ... ...dd 85.24 62.68 1483 78.61 +18.0 Qualcom QCOM 2.28 3.5 ...dd 69.28 48.92 10792 64.96 +1.5 QualitySys QSII .70 5.7 24 17.74 12.24 263 12.31 -9.4 Qualstar rs QBAK ... ... ... 13.50 3.89 33 9.40 +11.9 Qualys QLYS ... ... 73 77.10 33.75 377 74.80 +26.0 Quantenn n QTNA ... ... ... 25.46 9.60 997 13.99 +14.7 Quanterx n QTRX ... ... ... 24.81 15.56 109 20.56 -4.2 Quartrhill g QTRH .05 ... 5 2.20 1.26 341 1.56 -15.2 QuestRes rs QRHC ... ... ...dd 3.00 1.03 31 2.19 -4.8 QuickLog h QUIK ... ... ...dd 2.48 1.15 259 1.62 -6.9 Quidel QDEL ... ... ...dd 49.47 20.43 250 42.63 -1.7 QuinStreet QNST ... ... ...cc 13.87 3.15 866 12.73 +51.9 Qumu Cp QUMU ... ... ...dd 3.28 1.62 16 1.86 -21.5 Quotinet QTNT ... ... ... 7.74 2.78 394 4.99 +.8R -: R1 RCM n RCM ... ... ... 6.75 2.58 388 6.20 +40.6 RBB Bcp n RBB .32 1.3 ... 27.55 21.26 43 25.54 -6.7 RBC Bear ROLL ... ... 39 139.95 88.70 68 118.25 -6.4 RCI Hosp RICK .12 .4 20 33.78 16.02 46 27.83 -.5 RCM RCMT 1.00e ... 48 7.50 4.51 9 6.27 +.3 RF Inds RFIL .08 2.6 ...dd 3.50 1.40 26 3.05 +13.0 RGC Res s RGCO .62 2.5 30 31.99 17.45 5 24.91 -8.0 RLJ Ent rs RLJE ... ... ... 4.61 2.12 16 4.30 +16.9 RMG Net rs RMGN ... ... ... 4.00 .75 227 1.04 +26.8 RMR Gp h RMR 1.00 1.5 38 67.90 42.36 73 64.70 +9.1 RMR RE RIF 1.32 6.7 ...q 19.76 RPX Corp RPXC .20 2.0 4 15.15 9.74 444 9.95 -26.0 RTI Surg RTIX ... ... ...dd 6.00 3.58 90 4.40 +7.3 RXI P wt rs RXIIW ... ... ... 3.60 .22 .83 -36.2tRXI Phm rs RXII ... ... ... 11.20 2.78 195 2.80 -49.6 RaPhrm n RARX ... ... ...dd 27.84 5.80 455 6.55 -22.9 RadNet RDNT ... ... 44 11.90 5.25 208 10.05 -.5 RadaElc rs RADA ... ... ...dd 3.86 1.00 196 2.19 -28.9 Radcom RDCM ... ... 73 22.45 17.00 12 19.60 -1.3 RadiSys RSYS ... ... ...dd 4.39 .63 713 .86 -14.8 RadiusHlth RDUS ... ... ...dd 49.16 24.66 1147 37.54 +18.2 Radware RDWR ... ... ...dd 21.65 15.13 139 20.47 +5.5 RamacoRs n METC ... ... ... 13.55 3.81 61 6.89 +.1 Rambus RMBS ... ... ...cc 15.50 11.30 727 12.59 -11.5 RandCap RAND ... ... 19 3.50 2.55 0 2.61 -13.7tRandgold GOLD 1.00f 1.2 26 108.29 80.66 813 81.05 -18.0 RandBcp n RNDB ... ... ... 16.49 13.36 16 15.53 +1.1 Rapid7 n RPD ... ... ...dd 27.23 13.42 309 25.81 +38.3 RaveRest RAVE ... ... ...dd 2.34 1.27 13 1.54 +5.3 RavenInds RAVN .52 1.5 33 40.85 26.35 148 33.80 -1.6 ReShape rs RSLS ... ... ... 8.13 1.23 68 1.55 +4.7 ReadIntlA RDI ... ... 37 17.43 14.37 39 16.47 -1.4 ReadgIntB RDIB ... ... 16 27.66 16.29 27.66 +20.3 RealGSol rs RGSE ... ... ...dd 3.25 .60 207 1.13 -23.6 RealNetwk RNWK ... ... ...dd 5.13 2.63 227 3.04 -11.1 Rl NxtEc n BLCN ... ... ... 25.05 21.76 105 23.18 -4.4 RealPage RP ... ... 67 54.95 32.30 763 51.75 +16.8 ReataPh n RETA ... ... ...dd 40.88 19.48 139 23.57 -16.8 ReconTech RCON ... ... ...dd 5.36 .64 265 1.38 +6.2 RecroPhm REPH ... ... ... 10.59 5.81 695 9.99 +8.0 RedRobin RRGB ... ... 24 74.11 45.35 402 54.55 -3.3 RedRkRs n RRR .40 1.2 ... 35.77 20.87 729 32.09 -4.9 Redn n RDFN ... ... ... 33.49 19.18 1520 20.58 -34.3 RedhillBio RDHL ... ... ... 11.25 4.30 59 6.42 +24.9 Regenrn REGN ... ... 29 543.55 313.53 921 321.78 -14.4 RegnxBio n RGNX ... ... ...dd 36.45 16.30 192 28.40 -14.6 RegulusTh RGLS ... ... ...dd 1.95 .79 331 1.08 +3.8 Reis Inc REIS .76f 4.0 ...cc 22.22 15.95 10 18.90 -8.5 ReliantBcp RBNC .24 1.0 24 27.49 21.06 3 23.87 -6.9 Reliv In rs RELV ... ... ...dd 13.77 3.72 9 5.21 +9.2 RemarkHld MARK ... ... ...dd 15.10 1.93 1004 6.91 -29.0 Renasant RNST .76f 1.8 19 45.32 37.68 101 41.96 +2.6 RenewEn REGI ... ... ...dd 13.55 8.40 374 10.80 -8.5 RenminTi rs ABAC ... ... ... 4.76 1.60 17 2.47 -16.4tRentACt RCII .32 4.3 13 13.89 7.47 2127 7.42 -33.2 Replgn RGEN ... ... 48 46.81 29.56 213 33.87 -6.6 RepBncp RBCAA .97f 2.6 15 44.04 31.97 18 37.33 -1.8 RepFBcp FRBK ... ... 61 9.90 7.55 78 8.55 +1.2 resTORbi n TORC ... ... ... 21.10 15.18 58 18.37 +8.8 RschFrnt REFR ... ... ...dd 1.74 .85 2 .91 -12.5 Resonant RESN ... ... ... 8.55 3.82 230 4.19 -43.9 ResConn RECN .48 3.1 27 17.40 12.05 137 15.50 +.3 RestorRob n HAIR ... ... ... 11.95 3.80 28 5.43 +18.0 RetailOpp ROIC .78f 4.5 51 22.37 16.21 1279 17.46 -12.5 RetoEco n RETO ... ... ... 12.75 5.94 179 7.94 +12.6 Retrophin RTRX ... ... ...dd 26.44 15.55 473 24.82 +17.8 RevanceTh RVNC ... ... ...dd 37.45 18.00 1099 29.85 -16.5 RevenHo n RVEN ... ... ... 6.75 3.04 6 4.63 -.2 RevolutL rs RVLT ... ... ... 9.17 2.95 183 3.39 +3.0 ReWalkRob RWLK ... ... ...dd 3.20 1.05 173 1.23 +11.4tRexEng rs REXX ... ... ...dd 6.90 .90 221 .87 -37.0 RhythmP n RYTM ... ... ... 33.81 21.38 27 25.37 -12.7tRibbnCm n RBBN ... ... ... 8.36 6.42 885 5.97 -22.8 RiceBr wt RIBTW ... ... ... .68 .05 .17 +69.0 RiceBran RIBT ... ... ...dd 1.61 .69 9 1.46 -1.4 RichrdElec RELL .24 3.0 ...dd 8.72 5.31 12 7.99 +18.5 RigelPh RIGL ... ... ...dd 4.71 2.14 818 3.70 -4.6 RigNet RNET ... ... ...dd 22.91 13.25 27 13.50 -9.7 RiminiSt n RMNI ... ... ... 10.40 .20 17 8.38 +5.9 RiotBlck RIOT 1.00p ... ... 46.20 2.73 1134 10.13 -64.3 RiseEdCy n REDU ... ... ... 17.86 9.50 113 15.55 +5.1tRitterPh n RTTR ... ... ...dd 3.35 .27 1187 .25 -24.0 RivrvwBcp RVSB .12f 1.4 20 9.67 6.46 34 8.80 +1.5 RocktPh n RCKT ... ... ... 19.78 3.40 237 16.78 +60.7 RockwllM RMTI ... ... ...dd 8.98 4.84 201 5.69 -2.2 RockyBr RCKY .44 2.3 15 20.95 10.25 82 19.05 +.8 RkyMChoc RMCF .48 3.9 21 13.23 10.87 5 12.24 +3.9 Roku n ROKU ... ... ...cc 58.80 15.75 4424 38.72 -25.2 Rosehill n ROSE ... ... ... 11.69 5.52 12 6.37 -19.0 Rosehill wt ROSEW ... ... ... 2.00 .62 1.12 +13.1 Rosehill un ROSEU ... ... ... 12.74 6.50 11.26 RosettG rs ROSG ... ... ... 5.64 .23 227 .38 -31.5 RossStrs s ROST .64 .8 25 85.66 52.85 3029 77.95 -2.9 RoyGld RGLD 1.00f 1.2 92 94.39 61.00 546 81.22 -1.1 Rubicon rs RBCN ... ... ... 10.45 5.35 6 7.02 -12.0 RmblOn B n RMBL ... ... ... 5.70 3.53 67 4.26 -18.0 RushEntA RUSHA ... ... 27 55.40 30.74 364 41.90 -17.5 RushEntB RUSHB ... ... 30 52.76 28.99 10 38.89 -19.3 RuthsHosp RUTH .44f 1.8 26 25.50 16.65 290 24.80 +14.5 Ryanair RYAAY 1.55e 1.3 ... 127.35 78.35 297 119.03 +14.2S -:S&T Bcp STBA .88 2.2 16 43.17 31.72 74 39.35 -1.2 S&WSeed SANW ... ... ... 5.20 2.90 35 3.45 -11.5 SB FinGp SBFG .30 1.7 12 19.58 15.61 27 18.11 -2.1 SB FnGp pf SBFGP .65 3.6 ... 21.10 14.40 17.84 -.3 SBA Com SBAC ... ... ...cc 177.67 110.93 1344 154.96 -5.1 SEI Inv SEIC .60f .8 29 77.49 49.04 578 72.14 +.4tSelasLf rs SLS ... ... ... 24.24 4.78 17 5.00 -36.4 SG Blck n SGBX ... ... ... 7.00 3.70 268 3.78 -36.8 SGOCO rs SGOC ... ... ... 3.25 .90 33 1.19 +12.3 SI Fincl SIFI .24f 1.7 15 16.45 13.50 20 14.30 -2.7 SLM Cp SLM ... ... 17 13.20 9.65 3106 10.98 -2.8 SLM Cp pfB SLMBP 3.07e 4.4 ... 74.65 61.01 5 70.25 +2.2 SmartGlb n SGH ... ... 17 43.16 11.50 356 33.80 +.3 SMTC hg SMTX ... ... ... 2.33 1.10 15 2.15 +13.7 SORL SORL ... ... 4 9.74 2.89 77 5.97 -11.2 SP Plus SP ... ... 21 41.70 28.10 123 35.60 -4.0 SPAR Gp h SGRP ... ... ... 3.75 .87 25 1.25 +1.6 SpdDorWrF DWFI ... ... ... 26.06 24.47 45 24.93 -1.4 SPI Eng rs SPI ... ... ... 2.61 .30 311 .78 +22.1 SPS Cmce SPSC ... ... 93 64.85 45.02 301 61.70 +27.0 SS&C Tch s SSNC .28 .6 31 51.39 33.06 785 49.34 +21.9sSSLJ.cm n SSLJ ... ... ... 3.95 3.12 66 3.98 +13.4 SSR Mng g SSRM ... ... 15 11.98 7.64 1248 8.59 -2.3 SVB FnGp SIVB ... ... 25 263.09 159.44 378 250.18 +7.0 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 16 10.54 +.2 SabraHltc SBRA 1.80e 10.5 14 29.10 15.78 1711 17.15 -8.6 SabraH pfA SBRAP 1.78 7.1 ... 26.61 24.75 3 25.09 -1.3 SabreCorp SABR .56 2.5 27 25.01 17.30 3072 22.70 +10.7 SAExplr rs SAEX ... ... ...dd 6.62 1.18 11 1.59 -27.7 SaftyInsGr SAFT 3.20 4.5 18 84.00 65.75 43 71.55 -11.0 SageThera SAGE ... ... ...dd 195.97 59.57 316 161.28 -2.1 Saia Inc SAIA ... ... 35 80.25 41.28 273 71.10 +.5 SalemMda SALM .26 6.1 16 8.25 3.90 60 4.25 -5.6 SalisbryBc SAL 1.12 2.5 17 51.80 37.55 45.50 +1.9 SanderFm SAFM 1.28 1.0 9 176.43 90.67 629 122.89 -11.4 SndySpr SASR 1.04 2.7 16 45.64 36.41 299 38.78 -.6 Sanlp JBSS 2.00e ... 21 74.69 54.32 43 57.45 -9.2 SangTher SGMO ... ... ...dd 27.50 3.85 2685 23.50 +43.3 Sanmina SANM ... ... 15 42.95 24.60 962 27.55 -16.5 Sano rt GCVRZ ... ... ... .49 .26 34 .39 +2.6 Sapiens SPNS .20e 2.1 ...cc 15.28 9.11 18 9.65 -16.2 SareptaTh SRPT ... ... ...dd 68.90 28.14 1321 62.11 +11.6 Savara rs SVRA ... ... ...dd 17.19 4.60 212 11.05 -25.5 scPhrma n SCPH ... ... ... 18.17 11.50 23 15.88 +31.3 ScanSource SCSC ... ... 11 45.35 31.40 82 32.80 -8.4 Schmitt h SMIT ... ... ...dd 4.47 1.48 10 2.61 -4.7 Schnitzer SCHN .75 2.2 16 38.85 17.50 296 34.70 +3.6 Scholastc SCHL .60 1.7 79 46.61 33.51 197 35.59 -11.3 Schulmn SHLM .82 1.9 33 43.88 25.00 647 43.35 +16.4 SciGames SGMS ... ... ...dd 56.45 19.80 2466 40.43 -21.2 ScrippsNet SNI 1.20 1.3 18 91.68 64.87 1954 89.64 +5.0 Scynexis SCYX ... ... ...dd 3.47 1.52 71 1.66 -28.4 SeaChange SEAC ... ... ...dd 4.03 2.16 72 3.06 -22.1 SeacstBkg SBCF ... ... 23 27.68 20.58 353 26.12 +3.6 SeagateT STX 2.52 4.7 14 56.45 30.60 5929 54.00 +29.1 SeanrgM rs SHIP ... ... ...dd 1.66 .58 57 1.04 Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8 SearsHldgs SHLD ... ... ...dd 14.32 1.99 986 2.47 -31.0 SearsH wt SHLDW ... ... ... 3.60 .23 .45 +28.6 SearsH&O SHOS ... ... ...dd 4.10 1.38 8 2.15 -17.3 SeaSpine n SPNE ... ... ...dd 13.46 6.31 73 10.18 +.6 SeattGen SGEN ... ... ...dd 71.32 45.31 1419 52.27 -2.3 SecndSight EYES ... ... ...dd 2.58 .90 342 1.55 -18.8 ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5 Secoo n SECO ... ... ... 14.75 6.61 107 11.36 +17.6 SecWkA A n SCWX ... ... ...dd 12.99 8.10 74 9.35 +5.4 SecNtl lf SNFCA .23t ... 6 7.10 4.05 90 5.25 +5.0 SelectBc lf SLCT ... ... 23 14.06 10.58 33 13.39 +5.9tSelIncREIT SIR 2.04 11.2 16 26.79 18.12 394 18.19 -27.6 SelectaB n SELB ... ... ... 24.02 7.95 182 9.35 -4.7 SelectvIns SIGI .72 1.3 19 62.40 43.51 160 56.55 -3.7 SmLEDS rs LEDS ... ... ...dd 10.49 1.61 56 4.16 +11.5 Semtech SMTC ... ... 35 41.95 31.30 619 32.80 -4.1 SenecaB SENEB ... ... 27 41.00 29.30 32.25 -5.1 SenecaA SENEA ... ... 11 39.45 27.75 16 28.95 -5.9 SenesTc n SNES ... ... ...dd 9.60 .56 63 .59 -18.1 SenHous SNH 1.56 10.1 10 22.52 14.90 1685 15.44 -19.4 SenHous 42 SNHNI 1.41 5.9 ... 25.96 22.48 16 23.91 -5.4 SenHous 46 SNHNL 1.56 6.2 ... 27.42 25.00 29 25.23 -6.1 Senomyx SNMX ... ... ...dd 1.71 .56 265 1.04 -20.0 SensusHlt n SRTS ... ... ... 6.25 3.38 2 5.68 +10.1 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 11 9.90 -.7 SeqentialB SQBG ... ... ...dd 4.17 1.36 402 2.11 +18.5 SeresTh n MCRB ... ... ...dd 17.42 7.90 80 9.54 -5.9 SvcSource SREV ... ... ...dd 4.04 2.61 378 3.71 +20.1 ServiFst s SFBS .44f 1.1 23 44.00 32.54 155 40.40 -2.7 SevStars h SSC ... ... ...dd 7.00 1.26 566 1.46 -68.3 SevernBc SVBI .12 1.7 33 8.20 6.70 32 7.25 -.1 SharingE rs SEII ... ... 51 12.40 2.31 28 4.10 -45.9 Sharps SMED ... ... ...dd 5.73 3.74 17 4.68 +14.4 SharpSprg SHSP ... ... ...dd 5.50 3.07 3 4.90 +11.3 ShndTele s SHEN .26f .8 ... 41.80 25.50 96 32.90 -2.7 ShiftPixy n PIXY ... ... ... 11.64 2.00 52 2.30 -20.1 Shiloh SHLO ... ... ...dd 16.69 6.45 149 7.42 -9.5 Shineco n TYHT ... ... ... 5.29 1.31 61 1.92 -16.5 Shire SHPG .92e .7 76 192.15 123.73 2871 133.48 -14.0 ShoeCarnvl SCVL .30 1.3 16 28.38 15.08 293 23.50 -12.1 ShoreBcsh SHBI .28 1.6 20 19.30 15.17 15 17.20 +3.0 ShotSpot n SSTI ... ... ... 21.45 9.33 88 18.62 +32.5sShuttery SFLY ... ... ...cc 78.04 39.76 1351 78.50 +57.8 SiebertFn SIEB .10a 1.3 ...dd 21.61 2.43 23 7.55 -44.1 SiennaBi n SNNA ... ... ... 29.25 13.37 62 15.95 -12.1 Sientra SIEN ... ... ...dd 16.68 7.20 197 9.62 -31.6 SierraBc BSRR .64f 2.4 18 29.50 23.10 24 26.32 -.9 SierOnc g n SRRA ... ... ...dd 4.09 1.10 555 2.46 -34.0 SierraWr SWIR ... ... 20 31.95 15.10 359 15.95 -22.0 SifyTech SIFY .02e 1.0 ... 3.15 .69 81 1.79 +.1 SigmaDsg SIGM ... ... ...dd 7.00 5.40 343 6.00 -13.7 SigmaL wt SGLBW ... ... ... 1.30 .16 .35 -27.3 SigmaLb n SGLB ... ... ... 4.48 1.33 27 1.50 -30.2 Sigmatr SGMA ... ... 13 11.61 4.01 6 6.71 -33.7 SignatBk SBNY ... ... 21 163.98 116.68 434 147.42 +7.4 SignatB wt SBNYW ... ... ... 143.83 93.85 110.08 +1.9 SilganHld s SLGN .40f 1.4 18 32.50 27.21 444 28.01 -4.7 SilcLtd SILC 1.00 1.6 32 77.95 37.31 50 63.20 -9.9 SilcnLab SLAB ... ... 84 100.00 66.35 200 91.85 +4.0 SilicnMotn SIMO 1.20 2.6 17 56.51 39.91 291 45.89 -13.3 Slcnware SPIL .29e 3.4 24 8.71 7.68 45 8.55 +1.7 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 3.60 -14.9 Silvercrest SAMG .56f 3.6 18 16.80 11.85 9 15.50 -3.4 SimmnsFst s SFNC ... ... 18 30.25 24.88 223 28.65 +.4 SimplyGd n SMPL ... ... ... 16.01 10.93 304 13.50 -5.3 SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3 Simulations SLP .24 1.5 47 17.45 9.45 53 15.60 -3.1 Sina SINA ... ... 55 124.60 68.13 852 114.55 +14.2 Sinclair SBGI .72 2.2 13 43.05 26.70 2899 33.38 -11.8tSinoGlobl SINO ... ... ...dd 3.99 1.85 31 1.89 -26.2 Sinovac h SVA ... ... ...dd 8.67 4.60 19 8.26 +4.8 SiriusXM SIRI .04 .7 35 6.38 4.73 36357 6.29 +17.4 SitoMobl rs SITO ... ... ...dd 8.60 1.71 416 4.92 -26.8 SkySolar SKYS ... ... ...dd 2.43 .82 102 1.05 -30.0 SkyWest SKYW .40f .7 18 58.55 30.40 229 55.15 +3.9 SkywksSol SWKS 1.28 1.2 24 117.65 93.05 2093 106.59 +12.3 SleepNmbr SNBR ... ... 24 40.72 23.14 1084 34.34 -8.6 SmartFn rs SMBK ... ... 23 26.26 18.25 15 21.70 SmartSnd n SND ... ... ... 18.74 4.81 465 7.51 -13.3 SmthM hrs SMSI ... ... ...dd 3.41 .80 67 2.16 -23.9 SnydLance LNCE .64 1.3 44 50.67 31.03 779 49.88 -.4 SocilRltyA n SRAX ... ... ...dd 7.95 1.11 171 4.02 -28.8 SocketM n SCKT ... ... ... 4.90 3.26 79 3.88 +8.4 SodaStrm SODA ... ... 30 86.75 45.60 134 80.42 +14.3 Sohu.cm h SOHU ... ... ...dd 70.86 32.30 421 33.46 -22.8tSol-Gel n SLGL ... ... ... 11.98 10.12 77 10.99 +2.6 SolarCap SLRC 1.64 8.0 12 22.94 19.70 108 20.40 +.9 SolarSCap SUNS 1.41 8.4 12 18.46 16.10 53 16.74 -5.7 SolarEdg n SEDG ... ... 30 51.20 13.50 1024 49.80 +32.6 Soleno wt rs SLNOW ... ... ... 4.59 .05 .28 +89.7 SolenoTh rs SLNO ... ... ... 4.10 1.32 3 1.71 -5.0sSolidBio n SLDB ... ... ... 31.17 19.12 160 30.40 +34.4 Solignx wt SNGXW ... ... ... 1.31 .21 .55 -32.0 Soligenix n SNGX ... ... ... 5.08 1.74 11 2.04 -8.1 SonicCorp SONC .64 2.5 18 30.05 22.11 947 25.22 -8.2 SonicFdry SOFO ... ... ...dd 5.35 2.05 0 2.33 -22.7 SonomaPh SNOA ... ... ...dd 8.25 3.50 252 3.51 -35.6 Sonoma wt SNOAW ... ... ... .79 .25 .50 +20.7 Sophiris SPHS ... ... ...dd 2.95 1.80 140 2.09 -7.9sSorrentoTh SRNE ... ... ...dd 10.05 1.50 10943 7.55 +98.7 SotherlyH SOHO .46f 7.5 38 7.66 5.57 22 6.13 -5.0 SothrlyH pf SOHOB 2.00 8.0 ... 27.32 24.86 25.14 -2.0 SthrlyH pf C SOHOO 1.97 7.9 ... 25.76 24.50 3 24.88 -1.8 SouMoBc s SMBC .44 1.3 16 40.80 30.30 11 34.92 -7.1 SoundFin SFBC .48f 1.4 22 35.50 29.50 3 35.45 +4.2 SouthState SSB 1.32 1.5 24 94.50 78.60 127 86.95 -.2 SthnFstBsh SFST ... ... 21 44.65 31.40 14 42.25 +2.4 SoNatBcVa SONA .32 2.1 44 18.48 15.12 39 15.26 -4.8 SsdeBTX SBSI 1.12a 3.3 18 37.57 30.44 151 33.82 +.4tSparkEn s SPKE .72 8.0 30 23.65 9.20 152 9.05 -27.0 SparkEn pf SPKEP 2.19 9.2 ... 27.56 22.84 17 23.86 -10.3 SparkTh n ONCE ... ... ...dd 91.75 41.06 755 60.11 +16.9 SpartnMot SPAR .10 .6 37 18.10 6.30 363 15.50 -1.6 SprtnNash SPTN .72f 4.2 ...dd 37.83 16.32 363 16.96 -36.4 SpectPh SPPI ... ... ...dd 23.50 5.47 762 20.86 +10.1 SperoTh n SPRO ... ... ... 15.40 9.66 17 10.74 -8.6 Sphr3D grs ANY ... ... ... 8.45 1.90 128 2.19 -11.0 Spherix rs SPEX ... ... ...dd 4.75 .89 44 1.34 -4.6 Splunk SPLK ... ... ...dd 97.27 54.17 2653 93.64 +13.0 SpokHldgs SPOK .50 3.2 35 20.60 13.75 157 15.85 +1.3 SportsWhs SPWH ... ... 10 6.99 3.40 500 5.01 -24.2 SprBkPh n SBPH ... ... ...dd 18.93 7.95 21 13.10 -2.5 SprottFoc FUND .40e 5.1 ...q 8.38 6.84 33 7.88 -.5 Sprouts SFM ... ... 27 28.29 17.38 1893 25.83 +6.1 StaarSur STAA ... ... ... 17.60 8.95 251 14.50 -6.5 Staff360 rs STAF ... ... ... 6.60 2.25 7 3.18 +1.0 Stamps.cm STMP ... ... 22 233.13 100.55 413 192.25 +2.3 StanlFrn STLY 1.25e ... ...dd 1.39 .55 48 .62 -28.7 StarBulk rs SBLK ... ... ...dd 13.40 7.57 547 12.59 +11.8 StrBlk22 n SBLKZ 2.08 8.2 ... 26.00 23.58 10 25.25 -.3sStarsGp g TSG ... ... ... 27.88 14.01 265 27.83 +19.4 Starbucks s SBUX 1.20 2.1 27 64.87 52.58 10923 56.17 -2.2 StatAutF STFC .40 1.4 ...dd 30.85 22.11 49 27.65 -5.0 StateBkFn STBZ .80f 2.8 20 31.75 24.16 109 29.00 -2.8 SteadyM n STDY ... ... ...dd 9.70 2.85 1 3.25 -12.2 StealthGas GASS ... ... 29 4.78 2.90 32 4.37 +.2 SteelCon STCN ... ... ...dd 2.90 1.39 13 2.31 -7.2 StlDynam STLD .75f 1.6 19 50.70 32.15 4356 48.10 +11.5 SteinMart s SMRT .30 48.5 ...dd 3.92 .48 170 .62 -46.7 StellrAcq n STLR ... ... ... 10.49 9.99 102 10.27 +.6 StellAcq wt STLRW ... ... ... .48 .21 .39 +25.8 StellAcq un STLRU ... ... ... 11.00 10.20 11.00 +5.3 StellrB hrs SBOT ... ... ... 2.22 .75 53 .79 -2.5 StemlineTh STML ... ... ...dd 18.00 6.75 164 16.75 +7.4 Stericycle SRCL ... ... ...cc 88.00 58.53 1382 62.04 -8.8 Stericyc pf SRCLP 5.25 10.9 ... 75.95 46.99 6 48.04 -9.3 SterlBcp n SBT .01p ... ... 14.98 12.00 198 14.07 +10.8 SterlCons STRL ... ... ...cc 18.90 8.42 231 12.04 -26.0 SMadden SHOO .20p ... 20 49.28 35.55 629 44.40 -4.9 Stewrdshp SSFN .12 1.1 15 12.75 7.92 5 11.30 +10.2 StitchFix n SFIX ... ... ... 30.07 14.48 373 20.25 -21.6 StockYBc s SYBT .92f 2.6 18 45.95 31.90 50 35.05 -7.0 StoneCastle BANX 1.52f 7.1 12 22.12 19.01 18 21.38 +6.2 StrataS rs SSKN ... ... ...dd 5.40 1.06 9 1.28 +4.1tStratasys SSYS ... ... ...dd 30.88 18.04 2703 18.73 -6.2 Strattec STRT .56 1.6 23 49.20 23.00 8 35.75 -17.9 StratusPrp STRS 1.00e ... 23 32.15 24.35 7 29.45 -.8 Strayer STRA 1.00 1.1 25 100.72 74.85 89 87.21 -2.6 StreamHlth STRM ... ... ...dd 2.82 .85 60 1.82 +7.7 StrgbrBio n SBBP ... ... ... 9.03 2.85 221 7.35 +1.4 StudentTrn STB .44 5.9 18 7.51 5.42 7010 7.49 +22.0 SummerInf SUMR ... ... ...dd 2.25 .90 21 1.04 -30.7 SumFWV SMMF .52f 2.1 20 28.16 19.13 7 24.24 -7.9 SmtStB s SSBI .48 3.4 20 14.50 11.65 0 13.99 +11.0 SumTher n SMMT ... ... ...dd 16.86 8.80 54 11.36 +2.5 SunHydrl SNHY .36a .7 45 70.83 34.17 389 52.56 -18.8 SundEng n SNDE ... ... ... 11.09 3.61 26 5.79 -2.5 SunesisP rs SNSS ... ... ...dd 7.25 1.82 183 6.66 +80.5 SunOpta STKL ... ... ...dd 10.20 6.00 243 7.00 -9.7 SunPower SPWR ... ... ...dd 11.70 5.84 2123 7.06 -16.3 Sunrun n RUN ... ... 8 7.78 4.21 1939 6.94 +17.6 Sunworks n SUNW ... ... ... 2.14 .90 7 1.06 +1.0 SuperMicro SMCI ... ... 13 27.90 17.70 531 18.05 -13.7 SuperCom SPCB ... ... ...dd 4.95 2.01 92 2.91 -25.6 SupercdT rs SCON ... ... ...dd 2.47 .88 49 1.14 +4.6 SupUnifm s SGC .38 1.5 23 28.85 16.76 9 25.77 -3.5 Supernus SUPN ... ... 37 50.05 24.92 783 38.75 -2.8 supprt.cm rs SPRT ... ... ...dd 2.99 1.89 70 2.62 +8.3 SurgPtrs n SGRY ... ... ...dd 24.05 7.10 768 14.95 +23.6 Surmodic SRDX ... ... ...cc 34.15 21.90 63 32.30 +15.4 SussxB SBBX .24 .8 24 29.70 19.75 12 29.70 +10.6 SykesEnt SYKE ... ... 37 34.49 25.77 218 28.63 -9.0 Symantec SYMC .30 1.1 14 34.20 24.94 6071 26.51 -5.5 Synacor SYNC ... ... ...dd 4.25 1.85 91 2.00 -13.0 Synalloy SYNL .13m .9 ...dd 15.30 9.75 3 13.85 +3.4 Synaptics SYNA ... ... ...dd 64.54 33.73 825 45.51 +13.9 Synchron SNCR ... ... 21 30.43 6.51 968 9.29 +3.9 SyndaxP n SNDX ... ... ...dd 15.70 7.41 242 9.40 +7.3 SyneosH h SYNH ... ... ...dd 61.10 31.10 1581 41.40 -5.0 SynrgyPh SGYP ... ... ...dd 5.97 1.68 4771 1.75 -21.5 Synlogic rs SYBX ... ... ...dd 23.00 8.76 93 10.39 +7.1 Synopsys SNPS ... ... 55 94.80 69.42 1778 84.53 -.8 Syntel SYNT 15.00e ... 13 27.59 15.82 631 26.69 +16.1 Synthes rs SES ... ... ... 10.24 2.00 12 2.56 -9.9 Sypris SYPR .08 5.8 ...dd 1.84 .83 6 1.39 +.7 SyrosPhar n SYRS ... ... ... 24.38 6.30 213 10.43 +7.2T -:T-MobileUS TMUS ... ... 24 68.88 54.60 5373 61.90 -2.5 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 16.76 125 17.12 -14.6 TCP Cap TCPC 1.44 10.1 11 17.47 14.09 221 14.28 -6.5 TD Ameritr AMTD .84 1.5 35 59.87 36.12 3158 57.45 +12.4 TDH Hld n PETZ ... ... ... 31.75 3.86 46 4.26 -24.5 TESSCO TESS .80 3.6 65 24.85 12.15 28 22.05 +9.4 TFS Fncl TFSL .68 4.6 49 17.82 14.32 215 14.72 -1.5 TG Thera TGTX ... ... ...dd 15.35 5.35 982 14.40 +75.6 THL Credit TCRD 1.08 12.9 9q 10.53 8.16 97 8.34 -7.8 TICC Cap TICC .80 13.1 5 8.15 5.15 232 6.10 +6.3 TICC 24 n TICCL 1.63 6.3 ... 26.99 25.14 2 25.68 -.6 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 14727 .14 -44.6 TPI Co n TPIC ... ... ... 26.00 15.26 95 19.96 -2.4 TSR Inc TSRI ... ... 33 11.10 3.80 2 5.85 +12.5 TTEC Hl TTEC .50f 1.4 34 43.75 28.20 67 35.75 -11.2 TTM Tch TTMI ... ... 22 19.54 12.76 700 16.08 +2.6 Tabula n TRHC ... ... ...cc 39.81 11.59 218 31.77 +13.3 TactSys n TCMD ... ... ...cc 37.88 16.69 241 31.26 +7.9 Taitron h TAIT .10 6.6 ...dd 2.13 1.13 2 1.52 -9.8 TakeTwo TTWO ... ... 66 129.25 56.50 2353 107.54 -2.0sTalend n TLND ... ... ...dd 48.20 25.56 669 48.16 +28.5 TandmD rs TNDM ... ... ...dd 25.25 2.14 1224 3.39 +43.6 TandyLthr TLF ... ... 11 9.05 6.79 7.30 -5.8 Tantech n TANH ... ... ... 4.54 1.00 938 2.64 +2.3 Tapimmu n TPIV ... ... ... 5.35 2.60 20 3.18 -18.9 Tarena TEDU .16f ... 8 21.70 11.48 94 12.32 -17.8 TaylrDv TAYD ... ... 24 15.14 10.62 11.02 -17.9 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Friday, March 2, 2018

PAGE 66

TechData h TECD ... ... 17 111.10 81.42 402 103.43 +5.6 TechComm TCCO ... ... ...dd 15.40 2.25 21 7.80 -31.9 TechTarg TTGT ... ... ... 17.87 8.41 155 17.23 +23.8 Tecnoglass TGLS .56 6.1 44 12.05 5.50 33 9.15 +24.5 Tecogen TGEN ... ... ... 4.17 2.05 16 2.30 -14.8 Telenav TNAV ... ... ...dd 9.25 4.50 37 5.40 -1.8tTeligent TLGT ... ... ...dd 9.54 2.75 241 2.71 -25.3 Tellurian rs TELL ... ... ...dd 21.74 8.19 1014 8.52 -12.5tTenaxTh rs TENX ... ... ... 15.88 4.42 7232 10.60 +8.2 TerrFmP lf TERP 2.13e 18.8 ... 14.20 9.25 361 11.35 -5.1 TerritBcp TBNK .80 2.7 16 33.59 28.12 31 29.87 -3.2 Tesaro TSRO ... ... ...dd 189.97 52.20 1543 55.84 -32.6 Tesla Inc TSLA ... ... ...dd 389.61 242.01 6871 330.93 +6.3 TetraTc TTEK .40 .8 20 53.40 38.85 265 48.95 +1.7 Tetraphase TTPH ... ... ...dd 9.93 2.05 1172 2.69 -57.3 TexCapB 42 TCBIL 1.63 6.4 ... 25.94 24.82 7 25.49 +.9 TexCapB pf TCBIP 1.63 6.5 ... 26.11 25.00 9 25.17 -1.5 TxCapBsh TCBI ... ... 22 102.90 69.65 461 91.05 +2.4 TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.3 30 120.75 75.92 8402 106.53 +2.0 TexRdhse TXRH 1.00f 1.8 30 60.43 40.28 790 55.87 +6.1 The9Ltd NCTY ... ... ... 1.68 .55 101 .66 +2.3 TherapMD TXMD ... ... ...dd 8.30 3.50 2188 4.99 -17.4 TherpxBio n TRPX ... ... ... 10.95 4.26 2 5.48 +2.6 TheravBio TBPH ... ... ...dd 43.44 22.90 457 26.58 -4.7 TheStreet TST .10 7.6 ...dd 1.70 .61 53 1.31 -9.7 1347PrpIns PIH ... ... 43 9.00 6.55 1 6.80 -6.2 TiGenix n TIG ... ... ... 48.00 14.33 0 41.03 +79.2 TileShop TTS .20 ... 18 22.40 5.15 1196 5.35 -44.3 TillCap n TIL ... ... ... 5.45 3.30 0 3.96 -10.3 TmbrlndBc TSBK .52f 1.8 15 32.10 20.80 6 28.45 +7.2 Tintri n TNTR ... ... ... 7.75 2.78 49 4.97 -2.5 Tiptree TIPT .12 2.1 18 7.60 5.35 11 5.80 -2.5 TitanMach TITN ... ... ...cc 24.19 11.68 165 19.40 -8.4 TitanPh rs TTNP ... ... ... 3.95 .95 19 .96 -27.4 TivityHlth TVTY ... ... 26 48.50 27.25 441 38.80 +6.2 Tivo Cp TIVO .72 4.9 ...dd 20.18 12.75 1921 14.70 -5.8 Tocagen n TOCA ... ... ... 17.95 8.60 163 11.21 +9.4 TonixPh rs TNXP ... ... ...dd 9.40 2.85 23 3.43 -.6 TopImage TISA ... ... ...dd 1.75 .96 13 1.02 -10.5 Torchlght TRCH ... ... ...dd 1.96 .95 98 1.14 -14.9 TowerSemi TSEM ... ... 14 36.69 20.60 647 28.40 -16.7 TownSprts CLUB ... ... ...dd 7.15 3.15 404 6.60 +18.9tTowneBank TOWN .56 2.0 ... 35.30 28.35 190 28.45 -7.5 TraconPh n TCON ... ... ...dd 4.70 2.00 306 2.45 -26.9 TractSupp TSCO 1.08 1.7 19 82.68 49.87 1591 63.86 -14.6 TradDsk A n TTD ... ... ... 67.30 34.79 1220 54.32 +18.8 TrnWEnt TWMC ... ... 5 3.10 1.50 3 1.70 -6.8 TransAct TACT .36 2.6 20 15.80 6.80 33 13.65 +3.0 Transcat TRNS ... ... 26 16.49 11.30 0 15.70 +10.2 TransGlb TGA .20 15.5 ...dd 1.85 1.07 14 1.29 -10.4 TravelCtrs TA ... ... ...dd 7.50 2.95 337 3.60 -12.2 TravCtrs 28 TANNI 2.06 8.3 ... 25.77 18.63 4 24.80 -1.8 TravelC 29 TANNL 2.00 8.2 ... 25.84 17.09 3 24.26 -3.7 Travelct 30 TANNZ 2.00 8.0 ... 26.49 17.00 24.86 -.5 Travelzoo TZOO ... ... 22 11.25 5.75 40 6.20 -3.9 TrmntMtg n TRMT ... ... ... 17.94 13.10 13 13.50 -8.1 Trevena TRVN ... ... ...dd 4.24 1.34 1520 1.75 +9.4 TriCoBsh TCBK .68 1.8 22 43.80 32.76 88 37.45 -1.1 TrilliumTh TRIL ... ... ... 13.30 4.15 41 7.25 TriMas h TRS ... ... 19 28.85 19.75 167 25.75 -3.7 Trimble TRMB ... ... 54 45.70 30.45 1026 37.42 -7.9 TrinityBio TRIB .88 16.1 25 6.35 4.22 8 5.47 +7.3 TripAdvis TRIP ... ... 85 50.95 29.50 2094 39.76 +15.4 TriStCap TSC ... ... 17 26.30 20.30 176 22.75 -1.1 TriumphBc TBK ... ... 23 42.40 20.50 175 41.50 +31.7 Trivago n TRVG ... ... ... 24.27 6.45 594 7.87 +15.1 Tronc TRNC ... ... 20 24.74 10.80 146 19.32 +9.8 Trovagne h TROV ... ... ...dd 2.05 .24 1214 .31 TrueCar TRUE ... ... ...dd 21.75 10.16 2595 10.94 -2.3 TruettHrst THST ... ... ...dd 2.68 1.80 6 1.90 -8.2 Trupanion TRUP ... ... ...dd 36.88 13.88 502 30.05 +2.7 TrstNY TRST .26 3.1 18 9.70 7.25 108 8.45 -8.2 Trustmk TRMK .92 2.9 18 35.09 28.16 261 31.23 -2.0 T2 Biosys TTOO ... ... ...dd 6.99 2.50 464 5.08 +23.3 Tucows grs TCX ... ... 45 71.75 45.20 137 57.95 -17.3 TuesMrn TUES ... ... ...dd 4.05 1.60 342 3.15 +14.5 Tuniu TOUR ... ... ...dd 9.88 6.69 93 7.70 +.4 TurtleBch HEAR ... ... ...dd 1.54 .41 55 .45 -.7 21stCFoxA FOXA .36 1.0 17 39.13 24.81 14513 35.92 +4.0 21stCFoxB FOX .36 1.0 15 38.56 24.30 3827 35.53 +4.1 21Vianet VNET ... ... ...dd 9.59 4.17 288 7.70 -3.5 TwinDisc lf TWIN .36 1.5 ...dd 31.95 14.81 77 23.56 -11.3 TwoRvrBc TRCB .18 1.1 23 20.75 15.71 3 17.14 -5.5 2U TWOU ... ... ...dd 86.73 35.14 497 84.74 +31.4tTymeTch n TYME ... ... ...dd 9.50 3.03 1550 2.77 -56.6U -:US AutoPts PRTS ... ... 3 4.13 1.95 48 2.02 -19.8 US Concrte USCR ... ... 98 86.35 58.75 994 69.75 -16.6 US Gld rs USAU .21e ... ... 6.00 1.05 191 1.75 +7.4 UFP Tch UFPT ... ... 22 31.50 23.55 35 27.60 -.7 UMB Fn UMBF 1.16f 1.6 20 81.55 62.27 174 73.35 +2.0 USEcology ECOL .72 1.3 40 59.70 44.50 93 53.50 +4.9 USGlobInv GROW .03 .9 ... 7.49 1.25 128 3.29 -15.6 USA Tc pf USATP ... ... ... 28.26 21.11 0 23.32 -7.3 USA Tech h USAT ... ... ... 10.10 3.80 390 8.05 -17.4 USA Trk USAK ... ... ...dd 27.94 5.73 67 25.54 +40.9 UTStarcm UTSI ... ... 33 6.51 1.68 35 5.56 -1.2 Ubiquiti UBNT .17 .3 21 82.30 45.71 1539 65.20 -8.2 UltaBeauty ULTA ... ... 27 314.86 187.96 808 200.71 -10.3 UltimSoft ULTI ... ... ...cc 250.17 181.59 293 242.93 +11.3 UltraClean UCTT ... ... 9 34.59 13.27 1049 19.45 -15.8tUltPetro n UPL ... ... ... 12.39 3.50 9111 3.58 -60.5 Ultragenyx RARE ... ... ...dd 91.35 41.67 552 48.43 +4.4 Ultralife ULBI ... ... 22 8.13 5.25 40 7.85 +19.8 Umpqua UMPQ .72 3.4 21 22.89 16.65 1699 21.41 +2.9 UniQure QURE ... ... ... 26.75 4.72 344 24.96 +27.4 UnicoA UNAM ... ... ...dd 11.30 7.70 1 8.50 -.6 UnionBkVA UBSH .84 2.2 21 39.37 29.50 342 37.62 +4.0 UnionBkVT UNB 1.20f 2.3 27 55.00 39.55 4 51.50 -2.7 UnBnOH UBCP .52f 4.3 17 14.00 10.20 1 12.08 -8.8 UtdBOH UBOH .48 2.3 11 23.78 19.45 1 20.70 -6.8 UBSI UBSI 1.36 3.8 23 46.35 31.70 668 35.50 +2.2 UtdCmtyBc UCBA .40f 2.0 ... 23.25 17.35 2 20.05 -2.4 UtdCmBks UCBI .48f 1.6 20 32.71 24.47 387 30.94 +10.0 UCmntyFn UCFC .24f 2.6 13 10.23 7.81 59 9.30 +1.9tUtdFnBcp UBNK .48 3.1 13 19.35 15.59 134 15.62 -11.5 UtdFire UFCS 1.12 2.5 77 49.74 38.95 119 44.63 -2.1 UtdInsur UIHC .24 1.2 ...dd 20.31 13.60 149 19.63 +13.8 UtdNtrlF UNFI ... ... 17 52.69 29.53 392 43.03 -12.7 USecBcCA UBFO .28 2.7 22 11.65 6.81 10 10.20 -7.3 US Engy rs USEG ... ... ...dd 1.96 .60 9 1.27 -15.3tUSLime USLM .54 .8 20 101.40 70.77 9 71.06 -7.8tUtdTherap UTHR ... ... 8 153.58 112.01 571 113.56 -23.2 UtdGrdian UG 1.42e 7.8 27 21.33 13.75 1 18.10 -2.2 UnitGrp UNIT 2.40 15.7 59 29.65 13.81 2103 15.30 -14.0 UnityBcp UNTY .24 1.2 16 21.20 15.35 4 20.75 +5.1 UnivDisp OLED .24f .2 73 209.00 79.55 1785 125.55 -27.3 UnvElc UEIC ... ... 33 72.50 41.95 99 49.35 +4.4 UnivFor s UFPI .62e 1.9 18 39.58 25.93 462 32.69 -13.1 UnvLogist ULH .28 1.3 16 25.65 11.65 14 22.00 -7.4 UnvStainls USAP ... ... ...dd 28.08 11.60 64 27.21 +27.0 UnivstPa UVSP .80 2.9 17 32.35 25.65 132 27.90 -.5 UplandSoft UPLD ... ... ...dd 25.56 11.67 197 24.10 +11.3 UrbanOne UONE ... ... ...dd 3.50 1.25 1 1.85 UrbanOnD UONEK ... ... ... 3.50 1.35 23 1.90 +8.6 UrbanOut URBN ... ... 23 38.06 16.19 1788 35.16 +.3 UrogenP n URGN ... ... ... 56.56 13.01 118 53.12 +42.8 UtahMed UTMD 1.08 1.2 ... 94.00 58.50 14 87.55 +7.6V -:VBI Vac n VBIV ... ... ... 6.60 3.04 101 3.82 -10.5 VEON VEON .28e 9.3 ... 4.50 2.85 8827 3.02 -21.4 VOXX Intl VOXX ... ... 6 9.00 4.30 53 5.35 -4.5 VSE Corp s VSEC .28 .6 17 59.90 36.70 28 47.14 -2.7 Valeritas n VLRX ... ... ... 9.50 2.00 4 2.92 +2.5 ValueLine VALU .72a 3.9 17 22.58 13.26 14 18.40 -4.9 VanE GenD GNRX ... ... ...q 64.65 53.31 14 56.80 -4.2 VanE VecBi BBH ... ... ...q 136.83 115.50 57 119.06 -4.4 VandaPhm VNDA ... ... ...dd 19.70 11.90 676 18.70 +23.0 VangIntHi VYMI 2.15e 3.2 ... 72.32 59.16 89 66.62 -.6 VangIntDiv VIGI 1.16e 1.8 ... 70.39 55.57 117 64.11 -3.3 VangEMGv VWOB 2.82 3.6 ...q 81.69 77.55 89 77.95 -2.9 V exUSRE VNQI 2.34e 4.0 ...q 65.20 51.66 511 59.16 -2.2tVanShTTr VGSH .79a 1.3 ...q 60.93 59.93 218 59.97 -.5tVanSTCpB VCSH 1.71 2.2 ...q 80.41 78.40 2371 78.41 -1.1 VanTotBd n VTC 2.43 3.0 ... 88.99 82.05 10 82.35 -3.1 VangR3K VTHR 2.09e 1.7 ...q 131.16 106.38 16 122.83 VanR2KGr VTWG .86e .6 ...q 143.94 113.54 11 135.96 +.3 VanR2KV VTWV 1.78e 1.7 ...q 114.12 97.33 5 104.94 -4.2 VangR2K VTWO 1.44e 1.2 ...q 128.82 106.26 85 120.24 -1.7 VanR1KGr VONG 1.63e 1.1 ...q 149.80 114.57 48 141.83 +2.8 VanIntTTr VGIT 1.09 1.7 ...q 65.53 62.40 152 62.75 -1.9 VanR1KV VONV 2.37e 2.2 ...q 114.79 98.28 62 106.01 -2.3 VangR1K VONE 2.13e 1.7 ...q 131.36 106.39 92 122.79 +.3 VanMtgBSc VMBS 1.15 2.2 ...q 53.14 51.21 428 51.45 -1.9 VanLTCpB VCLT 3.51 3.9 ...q 96.52 87.36 427 90.30 -5.7 VanLTTrs VGLT 1.77 2.4 ...q 79.71 71.85 55 73.46 -5.8tVanIntCpB VCIT 2.60 3.1 ...q 88.76 84.54 1509 84.69 -3.1 VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 778 48.69 -.3 VanTIntBd BNDX .52a 1.0 ...q 55.28 53.59 2524 54.20 -.3 VanTIntStk VXUS 1.40e 2.5 ...q 61.17 48.16 889 56.32 -.9 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 31 10.15 -.4 VarexImag VREX ... ... ... 43.76 27.80 307 34.30 -14.6 Varonis VRNS ... ... ...dd 59.25 26.35 351 56.05 +15.4 VascoDta VDSI ... ... 50 15.00 11.05 244 12.10 -12.9 VascuBio VBLT ... ... ... 9.05 3.90 395 5.95 -16.2 Vaxart rs VXRT ... ... ... 11.88 4.74 48 5.30 -14.9 VeecoInst VECO ... ... ...dd 34.38 10.85 398 18.15 +22.2 VBradley VRA ... ... 19 12.83 6.99 202 10.08 -17.2 Veracyte VCYT ... ... ...dd 9.80 5.23 120 5.93 -9.2 Verastem VSTM ... ... ...dd 5.71 1.11 708 3.05 -.7 Vericel VCEL ... ... ...dd 8.50 2.35 437 8.05 +47.7 VerintSys VRNT ... ... ...cc 44.70 37.05 354 38.75 -7.4 Verisign VRSN ... ... 31 121.61 81.96 769 115.02 +.5 Verisk VRSK ... ... 35 103.86 75.60 993 101.06 +5.3 Veritex VBTX ... ... 29 29.39 23.84 148 27.94 +1.3 Veritone n VERI ... ... ... 74.92 7.76 450 12.72 -45.2 Vermillion VRML ... ... ...dd 2.85 1.03 51 1.48 -23.3 VeronaPh n VRNA ... ... ... 17.50 10.44 0 14.17 +19.4tVersartis VSAR ... ... ...dd 24.00 1.60 948 1.55 -29.5 VertexEn VTNR ... ... ...dd 1.49 .65 37 .89 -6.3 VertxPh VRTX ... ... ...cc 174.96 85.84 2020 165.83 +10.7 Veru Inc VERU ... ... ...dd 3.00 .90 38 1.36 +19.3 ViaSat VSAT ... ... ...dd 80.26 57.75 400 68.75 -8.1 ViacomA VIA .80 2.1 8 49.00 28.20 26 38.35 +9.9 ViacomB VIAB .80 2.4 7 46.72 22.13 3696 33.13 +7.5 Viavi VIAV ... ... 20 11.89 8.34 1318 9.59 +9.7 Vical rs VICL ... ... ...dd 3.70 1.32 217 1.50 -18.0 Vicor VICR ... ... ... 27.80 15.20 162 24.95 +19.4 VicDvAcc n VSDA ... ... ... 29.50 25.22 0 27.84 -2.1 VicMultiF n VSMV ... ... ... 29.20 24.76 0 27.77 +.7 Vict500VW CFA .44e .9 ...q 52.01 41.74 54 48.73 -.1 VictDisEnV CSF .38e .9 ...q 49.05 39.11 6 43.48 -3.7 Vict500EV CFO .47e 1.0 ...q 52.03 41.90 80 48.68 -.2 VicEM Hi n CEY ... ... ... 28.35 24.47 6 26.82 +2.7 VictDevVol CIZ .01j ... ...q 39.92 29.54 14 34.70 -1.2 VictIncEV CDC 1.09e 2.4 ...q 48.81 41.99 84 45.08 -2.9 VictSCVol CSA .16e ... ...q 49.00 40.09 3 44.47 -3.5 VictIntlVol CIL .15e ... ...q 46.94 34.13 0 40.54 -.3 VicEmMkt CEZ ... ... ... 31.99 26.21 2 29.55 -.4 VictLCHiDv CDL .44e ... ...q 47.44 40.92 7 43.90 -3.1 VictIntHiD CID .33e ... ...q 38.00 32.28 2 35.63 -1.6 VictCap n VCTR ... ... ... 13.50 11.03 382 13.08 +12.8 Videocon n VDTH ... ... ... 11.74 6.40 68 8.10 -14.8 ViewRay n VRAY ... ... ... 10.64 4.40 792 7.84 -15.3 VikingTh n VKTX ... ... ...dd 7.36 .88 788 6.25 +53.9 VikngTh wt VKTXW ... ... ... 3.84 .21 3.17 +25.3 VillagB&T VBFC ... ... 62 34.00 26.90 3 32.25 +5.2 VillSupMkt VLGEA 1.00 4.3 14 31.03 21.95 24 23.45 +2.3 ViperEnPt VNOM 1.84f 7.9 26 26.19 14.76 312 23.17 -.7 Virco VIRC .01m ... ... 6.05 3.55 10 4.50 -10.9 VirtuFin n VIRT .96 3.3 ...cc 34.00 13.10 646 29.40 +60.7 VirtusInv VRTS 1.80 1.5 17 134.65 97.60 47 122.90 +6.8 VirtusIn pf VRTSP 1.81 1.7 ... 112.42 91.56 0 106.46 +5.5 Virtusa VRTU ... ... 59 50.83 25.72 269 47.53 +7.8 VistaGn n VTGN ... ... ... 2.75 .69 155 1.18 +6.0 Visteon s VC ... ... 24 140.64 88.29 552 123.46 -1.3 VitalThera VTL ... ... ...dd 6.70 2.25 144 5.45 -8.4 ViveveMd n VIVE ... ... ...dd 11.16 3.30 179 4.32 -13.1 Vivopwr n VVPR ... ... ... 5.01 2.08 1 2.37 -18.3 Vivus VVUS ... ... 2 1.38 .38 282 .43 -15.5 Vodafone VOD 1.77e 6.3 ... 32.75 24.97 4278 27.91 -12.5 VoyagerT n VYGR ... ... ...dd 30.83 8.10 374 29.55 +78.0 vTvThera n VTVT ... ... ...dd 8.40 3.57 214 5.65 -6.0 Vuzix VUZI ... ... ...dd 11.40 4.10 512 8.30 +32.8W -:WCF Bcp n WCFB .20 2.1 ... 11.62 9.06 7 9.60 +.8 WD 40 WDFC 2.16f 1.7 33 129.85 100.60 75 123.55 +4.7 WMIH WMIH ... ... ...dd 1.60 .60 1752 1.27 +49.6 WSFS s WSFS .36 .7 20 53.00 42.45 78 48.15 +.6 WSI Inds WSCI .16 3.0 ...dd 6.55 2.80 11 5.35 -10.8 WVS Fn WVFC .32f 1.9 26 18.05 14.44 53 16.64 +7.4 WalgBoots WBA 1.60 2.3 14 87.79 63.82 7160 70.20 -3.3 WashFed WAFD .68f 2.0 17 37.70 29.80 708 34.45 +.6 WashFd wt WAFDW ... ... ... 19.40 15.48 19.20 +8.2 WshTrst WASH 1.56 3.0 20 59.10 47.00 41 52.55 -1.3 WaterstnF WSBF .48a 2.8 17 20.40 16.60 64 17.40 +2.1 WaveLfSc n WVE ... ... ... 55.95 15.15 142 49.80 +41.9 WaysideT WSTG .68 4.7 6 21.75 12.60 4 14.35 -14.1 Web.com WEB ... ... 7 25.95 17.20 333 17.80 -18.3 WeiboCorp WB ... ... ... 142.12 47.36 1620 127.78 +23.5 WelleslyBc WEBK .20 .7 23 29.95 23.70 29.10 -2.0 Wendys Co WEN .34f 2.1 17 17.66 13.03 3279 15.98 -2.7 WernerEnt WERN .28 .7 30 43.95 24.20 956 37.50 -3.0 Wesbanc WSBC 1.16f 2.8 18 43.25 34.81 104 41.35 +1.7 WestBcp WTBA .72 2.9 16 28.00 20.60 18 24.55 -2.4 WAmBcp WABC 1.60 2.8 25 64.26 49.38 110 57.30 -3.8 WestellT rs WSTL ... ... ...cc 4.60 2.32 86 3.17 -15.5 WDigital WDC 2.00 2.3 10 95.77 71.38 3542 87.27 +9.7 WstNwEnB WNEB .16 1.6 25 11.25 9.30 33 10.05 -7.8tWestmrld WLB .80 190.5 ...dd 16.00 .42 320 .42 -65.3 WstptFuel g WPRT ... ... ...dd 4.33 .82 744 2.66 -29.3 WestwtrRs WWR ... ... ... 2.18 .72 96 .78 -27.6 WeycoGp WEYS .88 2.9 20 33.78 23.75 14 30.81 +3.7 Wheeler wt WHLRW ... ... ... .72 .01 .03 -17.6 Wheelr pfB WHLRP 2.25 15.1 ... 24.76 12.74 2 14.94 -31.7 Wheelr pfD WHLRD 2.19 12.9 ... 26.44 16.33 4 16.96 -15.6 Wheeler rs WHLR 1.36 27.4 ...dd 14.64 4.75 152 4.97 -50.2tWhiteHFin WHF 1.42 12.9 8 15.05 11.00 49 10.99 -18.1 WhitHFin 20 WHFBL 1.63 6.4 ... 26.12 25.22 2 25.50 -.4 Wilhelmina WHLM ... ... 24 8.73 5.58 12 5.90 -8.8 WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3 WillScot WSC ... ... ... 13.20 9.45 118 12.05 -5.1 WillmValV WVVI ... ... 21 8.86 7.50 5 7.98 -3.3 WillVV pfA WVVIP .22e 4.3 ... 9.00 4.17 0 5.15 -1.2 Willdan WLDN ... ... 19 36.87 19.25 111 21.37 -10.7 WillisLFn WLFC ... ... 11 27.60 21.10 5 27.26 +9.2 WillisTwW WLTW 2.40f 1.5 23 165.00 125.66 425 154.99 +2.9 Windstm rs WIN .60 37.5 ...dd 7.93 1.28 2382 1.60 -13.5 Wingstop n WING .28a .6 61 49.69 24.74 613 44.13 +13.2 Winmark WINA .44a .3 23 144.10 110.20 7 130.35 +.7 WinsFin WINS ... ... ... 390.88 19.80 1 139.00 -22.8 Wintrust WTFC .76f .9 20 89.34 64.14 203 84.52 +2.6 Wintrust wt WTFCW ... ... ... 63.47 41.13 59.60 -2.1 Wintrst pfD WTFCM 1.64 6.0 ... 29.31 26.69 7 27.55 -1.5 WisdTrMdE GULF 1.10e 6.0 ...q 18.86 16.43 1 18.20 +3.3 WT SCQDv DGRS .66e 1.9 ...q 36.82 31.44 13 34.09 -4.6 WT USQDv DGRW .59e 1.4 ...q 44.54 35.05 175 41.12 -.7 WTChixSte CXSE 1.54e 1.7 ...q 96.79 55.17 25 88.69 +2.9 WTEMCpBd EMCB 3.18 4.4 ...q 73.96 70.27 1 71.65 -2.0 WisdomTr WETF .12m 1.2 28 13.41 7.87 1471 9.69 -22.8 WTEMQDv DGRE .67e 2.5 ...q 28.95 22.33 5 27.29 +.1 WT UKHEq DXPS 1.09e 3.4 ...q 25.28 22.71 24 23.23 -6.3 WT NegAB AGND .78 1.8 ...q 45.12 42.75 128 44.04 +1.6 WT IntHdg AGZD .84 1.7 ...q 48.65 47.78 5 48.18 -.5 WT NegHY HYND .90e 4.2 ...q 21.96 20.26 97 21.64 +5.6 WT IntHY HYZD 1.02 4.3 ...q 26.52 22.99 41 23.98 -.7 WTGermH DXGE 1.39e 2.4 ...q 33.99 29.30 30 30.67 -4.8 WT JpSCEq DXJS 1.10e .5 ...q 47.87 35.57 33 43.02 -6.7 WTEMCnG EMCG .59e 2.2 ...q 28.89 21.41 4 27.17 +.9 Wix.com WIX ... ... ... 86.15 50.90 662 75.05 +30.4 Woodward WWD .57f .8 26 89.30 65.22 468 70.40 -8.0 Workday WDAY ... ... ...dd 131.18 80.61 2497 123.95 +21.8 Workhrs rs WKHS ... ... ...dd 4.89 1.85 118 3.19 +24.6 WldAccept WRLD ... ... 15 121.17 47.45 102 107.85 +33.6 WrightMed WMGI ... ... ...dd 31.53 19.04 1363 19.59 -11.8 WrightM rt WMGIZ ... ... ... 1.77 1.30 1 1.48 -1.7 Wynn WYNN 2.00 1.2 45 203.63 94.28 2552 163.42 -3.1X-Y-Z:xG Tch wt rs XGTIW ... ... ... 11.00 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 1.25 68 1.40 -13.6 XOMA rs XOMA ... ... ...dd 37.25 4.50 191 26.58 -25.3 XTL Bio rs XTLB ... ... ... 4.14 1.73 1.79 -21.7 XBiotech n XBIT ... ... ... 20.18 2.77 43 4.86 +23.4 XcelBrnds XELB ... ... 15 5.00 1.80 1 3.35 +1.5 XcelEngy XEL 1.44 3.3 19 52.22 41.16 4205 43.17 -10.3 Xcerra XCRA ... ... ... 10.23 8.53 1992 9.95 +1.6 Xencor XNCR ... ... ...dd 32.71 18.55 278 29.13 +32.9 XeneticB n XBIO ... ... ... 5.90 1.75 3 1.96 +2.0 XenithB rs XBKS ... ... 33 36.44 22.61 33.83 XenonPhm XENE ... ... ... 9.95 2.10 250 4.40 +55.8 Xilinx XLNX 1.40 2.0 37 77.26 54.99 2389 70.80 +5.0 Xperi XPER .80 3.7 ...dd 38.60 16.70 627 21.85 -10.5 XploreTch XPLR ... ... 74 4.20 1.54 54 2.96 +4.2 XpressSp rs XSPA ... ... 1 2.60 .87 16 .90 -34.3 Xunlei Ltd XNET ... ... ... 27.00 3.11 1140 13.00 -15.5 YRC Wwde YRCW ... ... ...dd 17.61 7.36 864 8.75 -39.2 YY Inc YY ... ... 9 142.97 42.90 1340 127.47 +12.7 Yandex YNDX ... ... ...cc 44.49 21.40 3064 40.13 +22.5 YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6 Yatra n YTRA ... ... ... 12.85 6.44 221 7.05 -5.7 Yld10Bio rs YTEN ... ... ...dd 9.30 1.44 67 1.55 -12.4 YintechIn n YIN ... ... ... 22.97 8.51 59 9.48 -.8 YogaWks n YOGA ... ... ... 5.85 2.22 19 2.79 -1.4tYorkWater YORW .67 2.3 30 39.86 28.10 42 28.65 -15.5 Youngevt n YGYI ... ... ... 7.00 3.79 2 4.32 +4.6 YulongE rs YECO ... ... ... 9.00 1.25 22 3.21 +18.9 ZK Intl n ZKIN ... ... ... 16.00 6.70 28 7.19 -26.6 Zafgen ZFGN ... ... ...dd 9.36 3.21 108 7.77 +68.2 Zagg ZAGG ... ... ...cc 23.70 5.90 265 15.15 -17.9 ZaiLab n ZLAB ... ... ... 35.74 19.80 18 21.90 +3.2 Zais Grp ZAIS 1.60 39.7 ...dd 4.19 1.72 1 4.03 +3.9 ZealndPh n ZEAL ... ... ... 20.37 12.45 18 15.48 +13.8 ZebraT ZBRA ... ... ...cc 144.53 84.32 376 140.68 +35.5 ZillowA s ZG ... ... 100 50.91 32.63 447 47.80 +17.3 ZillowC n Z ... ... ... 51.23 32.56 1394 47.96 +17.2 ZionO&G ZN ... ... ...dd 6.90 1.07 420 4.04 +87.0 ZionsBcp ZION .80f 1.5 20 57.07 38.43 2848 54.38 +7.0 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 1131 3.62 -12.6 Zix Corp ZIXI ... ... 27 6.67 3.82 295 4.08 -6.8 Zogenix rs ZGNX ... ... ...dd 44.70 8.50 381 41.70 +4.1 ZosanoP rs ZSAN ... ... ... 58.20 4.05 404 5.46 -47.5 Zumiez ZUMZ ... ... 20 24.45 11.43 357 19.70 -5.4 Zynerba n ZYNE ... ... ...dd 25.95 5.42 196 9.68 -22.7 Zynga ZNGA ... ... 86 4.34 2.64 10634 3.44 -14.0 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 .77 .05 .77 AIMMMInv .92 .20 .92 AZMunCTIns ... ActAsInsGv 1.22 .48 1.23 ActAsInst 1.17 .27 1.02 ActiveAstGv ... ActiveAstMny ... AdvGovLiquid ... AdvPrimLiq p ... AlBernExRK p 1.13 .01 1.13 AllBrnExRsv I 1.08 .01 1.08 AlliBernExRsvA 1.02 .01 1.02 AlliBernExRsAd 1.02 .01 1.02 AlliBernExRsvB .98 .01 .98 AlliBernExRsC 1.01 .01 1.01 ABGovMMSel 1.31 .48 1.29 ABMMktMile ... Ambassador ... AB MMktSel ... AmC CapPr 1.01 .08 1.02 AmC Prime 1.13 .33 1.13 AmCentUSGv .97 .12 .98 AmCPrime t .88 .33 .88 AmPrfInstTrs ... American A ... BBH MM Inst 1.19 .27 1.19 BBH MMkt .93 .04 .94 BLFMuniDlr 1.09 .24 .72 BMOGov I p 1.19 .37 1.20 BMO Gov Y .94 .11 .95 BMOPrimeI p 1.41 .59 1.41 BMO Prime Y 1.16 .34 1.16 BNYMellon M 1.10 .27 1.10 BR TFdCsMg .79 .01 .79 BRSummCR A ... BRSumCR B p ... BT InvMMkt ... BofAGvPRTr ... BdfdMM ... BishopGvMMI ... BishopStTrea ... BL FedTrDlr 1.02 .18 1.02 BLFTrCsMg .81 .01 .82 BLFT Adm 1.19 .31 1.19 BCF Insti I .69 .69 ... BLFFedFDlr 1.04 .23 1.05 BLFedFdPCS p 1.01 .02 .78 BLFFedFnd 1.29 .46 1.30 BRInst 1.43 .87 1.41 BLCAMunPrem .02 .02 ... BLFCASel p 1.89 .01 .08 BLFedFdPS .01 .01 ... BLFedFdSel p 1.08 .01 .47 BLMunFdPS .02 .02 ... BLMunFdSel .54 .01 .16 BLFTempFdSel .58 .04 .58 BLFTempFdPS ... BLF FedTr 1.27 .43 1.27 BLF TrsTr 1.31 .38 1.32 BLFTrsTrDlr 1.06 .13 1.07 BLFT FundDlr 1.04 .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 1.11 BLFTempFdPCS 1.02 .36 1.02 BRUSTr ... BRUSTI ... BRUSTS ... BRLiqTrsTAd 1.21 .28 1.22 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 1.17 .56 1.17 BLCAMunPC p .88 .01 .40 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 1.29 .41 1.29 BLFedAdm 1.19 .38 1.20 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 .57 CNIPrimeSvc ... CapOneCshA ... CapOneUSTr ... CapResFd p .72 .03 .72 CashAcct Prem ... CashMgtInst 1.18 .32 1.19 CashMgtA ... CashMgtB t ... CashMgtInv ... CashResInst 1.24 .38 1.26 CavanalCshAd .88 .01 .89 CavanalTrAdm .70 .01 .71 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 .39 CityNRoPrN p ... CityNRoPrS p ... CityNRochGv .90 .07 .93ClassicUSTr ... 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 .89 ColmPrRsCp ... CG CapGov ... DIFTrInst ... DWSMSerMgd 1.35 .49 1.37 DWSMSerInst 1.35 .49 1.37 DWS MMkt 1.10 .37 1.11 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 1.18 DryInsPfGHm 1.27 .45 1.28 DryInsPfGvP 1.02 .20 1.03 DryInstResGv ... DryRsTrsPm ... DryTrsAgcyC .98 .11 .99 DryInPfGClas .44 .01 ... DryResInst 1.32 .50 1.33 DryInstAdv ... DryInstAdvPls ... DryResInv ... Dry100 US ... DryfLA .72 .08 .73 DryInTrAgcHm 1.22 .36 1.23 DryInstAdv ... DryResR ... DryTrAgcyCC .42 .01 ... DryTrPmCsh I 1.28 .38 1.29 DryfGenTrPrA .47 .01 .47 EV USGovA ... EdwJones IS .72 .01 .72 EdwJonesRS .71 .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 1.12 FedGovOb IS 1.23 .46 1.24 FedGovOblSv 1.00 .20 1.01 FedMMEagle 1.33 .47 1.31 FedNJMuCS p .31 .01 ... FedNYMun WS 1.34 .43 .88 FedPAMu WS 1.24 .27 .70 FedPrCshObCp 1.37 .73 1.38 FedPrVlObSv 1.30 .59 1.30 FedPrVlOblCp 1.45 .74 1.45 FedPrVluObl 1.55 .84 1.55 FedPrCshOblIS 1.47 .83 1.48 FdPrCshObSv 1.22 .58 1.23 FedPriOb IS 1.55 .70 1.55 FedPrObSvc 1.35 .49 1.35 FedTrstUSTr 1.24 .40 1.25 FedTreasCsh ... FedTrsOb IS 1.23 .40 1.24 FedTreasObSv .98 .15 .99 FedTrsOblCp 1.13 .30 1.14 FedUSTCshSv 1.02 .11 1.02 FedUSTrsIns 1.27 .27 1.27 FedVaMuCsCS p .65 .01 .12 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 .50 .01 .50 FidTryDly M .75 .01 .75 FThrdUSTrPf ... FInvTrUSGvI 1.19 1.17 1.18 FInvTrUSTrs ... FinSqFed 1.28 .37 1.29 FinSq Gov 1.27 .46 1.28 FinSq POF 1.63 .68 1.63 FinSqTrsy 1.33 .36 1.34 FinSq TOF 1.28 .39 1.29 FinSq MMF 1.64 .69 1.64 FITPrMonMktI ... FstAmGvObD .81 .03 .82 FstAmGvObY .96 .18 .97 FstAmTrObD .82 .01 .85 FstAmGvObA p .66 .01 .67 FstAmPrObA ... FstAmPrObY 1.19 .42 1.21 FstAmPrObD ... FstAmTrObA p .67 .02 .70 FstAmTrObY .97 .14 1.00 FirstCshRsvI ... FirstCshRsvC ... FtInvCs ... First Muni I ... First USGv ... FrnkIFT 1.02 .17 1.02 FrkMnyC .14 .01 .14 FrkMny .73 .01 .67 FstAmGvObZ 1.24 .45 1.25 FsAmGvObII 1.12 .33 1.13 FstAmTrObII 1.12 .29 1.15 FsAmISTrII 1.14 .25 1.20 FstAmPrObZ 1.51 .67 1.52 FstAmPrObl 1.25 .47 1.26 FsAmPrObII 1.35 .57 1.36 FstAmTrObZ 1.24 .41 1.27 FstAmTreResA .48 .08 .51 GEInvMMInst ... GEInvMM ... GEMnyMktA ... GabelliUST 1.35 .46 1.35 GartmrMMPr .86 .04 .86 GnAMTFrMu B .30 .01 ... GnCAMuB .79 .01 .17 GnTrsAgcy A .78 .01 .79 GnTrsAgcy R .99 .08 .99 GnGvSec .62 .01 .62 GeneralB p .63 .01 .63 GnGovB p .41 .01 .41 GnMMkt .87 .19 .87 GSILFdI ... GSILGvI ... GSILMMI ... GSILTrsOblgI ... GSILPOI ... GSILTrsInstI ... GlenGovtCash ... GovTxMgSvc .97 .17 .98 GovObTR .74 .01 .74 GovTxMgIS 1.22 .42 1.23 GovResFd P .40 .01 .41 GtHall Prime ... HSBCInvPrm A ... HSBCPrime D ... HSBCPrime I ... HSBCPrime Y ... HSBCUSGov A .80 .01 .80 HSBCUSGov D .95 .12 .95 HnHrzGInstSwp ... HnHrzGovTr ... HanHzPrMMIns ... HancHrzTGovA ... Harbor 1.27 .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 .77 .05 .77 InvescoB5 p .43 .01 .43 InvescoC5 p .43 .01 .43 InvCshTrTrs 1.33 .41 1.33 IvyMonyyC t .08 .01 .08 IvyMnyA 1.08 .01 1.08 IvyMM B .02 .01 .01 JHanUS ... JPMGvMMAg 1.17 .39 1.18 JPMLqAsB ... JPMLqAsR .96 .33 .96 JPMGvPrem .98 .20 .99 JPMGvCap 1.25 .47 1.26 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 .95 JPMMuMorg 1.16 .07 .57 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 1.23 JPMUSGvtR p .73 .01 .74 JPMUSGvtMrg .84 .06 .85 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 .86 Janus MM .98 .02 .99 JHan MMB ... JHanMMA ... LMPtrExRsC ... LMPtrExRxB ... LiqCshTr ... LordAbGvScC .02 .02 ... LordAbUSGB ... LordAbbUS A .02 .02 ... MFS CashA ... MFSCashC p ... MFSMonMkA ... MS PrimAdv 2.46 .11 1.32 MS PrimInv .15 .15 ... MS TFInst 1.54 .41 .92 MTBInsPrMM ... MTB MM S p ... MoneyMktA2 ... MTB MM I ... MTB TrsMMI ... MainStay A .97 .14 .97 MainStay B .73 .05 .74 ManagersMM 1.26 1.20 1.26 MarshalPrA ... MasMuPrMML ... MasMuPrMMS ... Meeder Instl ... MeederRetl 1.13 .47 1.13 ML CMAGv ... ML CMAMn .91 .33 .92 ML CMATr .90 .23 .90 ReadyAstUSA ... MilestnTOInst 1.21 .33 1.18 MilestnTOInv 1.06 .33 .93 MHLIRSel 1.53 1.47 1.54 MMktGS2 1.25 .45 1.25 MMktGS4 1.00 .20 1.00 MMktProFdInv .47 .02 .49 MMktProFdSvc .22 .02 .24 MStanLqPrIn 1.56 .86 1.57 MorStLqTrIn 1.29 .41 1.29 MrStLqGvInv 1.15 .37 1.16 MS InstlLiq 1.56 .90 1.56 MrStLqGvIns 1.25 .47 1.26 MS LiqAst .12 .01 ... MS USGvt 1.04 .09 1.05 NatixisCMTA ... NatixisCMTB ... NatnwdMMInst .96 .08 .96 NeubCashInstl ... Nicholas ... NorthInstGovSel 1.22 .40 1.23 Northern 3.89 .64 1.28 NorthernGvSl 1.08 .25 1.09 NorthInstDivAst .88 .34 .87 NorthInstGovt 1.20 .35 1.21 NorthInstPrObSv .80 .80 ... NthnInstPrObSh 1.51 .78 1.51 NorthInstTreas 1.29 .43 1.30 NorthernUSGv 1.08 .24 1.08 OneGrpMuni A ... OppCshResN t .81 .01 .81 OppenhCshB p .81 .01 .81 OppenhCshC p .81 .01 .81 OppCshRes .80 .01 .81 OppMMFd A .85 .01 .84 PIMCO MM ... PNC AdvMM I ... PNC Gov A 1.13 .41 1.14 PNC Gov I 1.23 .41 1.24 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 .84 .01 .84 PfCapUSG SS ... PaxWldInv p ... PaxWrldMMInst ... PaxWMMAPrax ... PaydenCshRs 1.16 .31 1.17 PhoeInsMM ... PhoxInsgGvA ... PhoxInsgMMA ... PhoenixMM A .01 .01 .01 PhoxInsgMME ... PhoeInsgGvI ... PIMCO MM P ... PiInsMM 1 ... PiInsMM 3 ... PiInsMM 2 ... PionrCs .74 .01 .77 PremGvtMP 1.27 .13 1.27 PremierPort 1.52 .80 1.51 PrimeObTR 1.05 .20 1.05 PrinCapPresJ ... PrincipalInstl .14 .14 ... PrincipalMMB ... PrincMMktA ... PrincMMktJ t ... PrincpMMktI ... PruMMartD .81 .01 .81 PruMMrtZ .98 .01 .98 PruGovMM D ... PruInstMM I ... PruInstMM A 1.47 1.37 1.48 Putnm MMA 1.10 .32 1.11 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 1.18 .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/Friday, March 2, 2018

PAGE 67

SEI DIT MMC ... SEI DlIncGvB ... SEI DailyTr C ... SEI DITGvIIA 1.25 .40 1.25 SEI LqPr ... SEI DITPrmA ... SEI DITPrmB ... SEI DITTrsA 1.21 .35 1.21 SEI DITTrIIA 1.24 .35 1.25 SEI DITTrIIB ... SEIDITPrmH ... SSgAMMA f ... SSgAPrm ... SSgAUSGvtA ... SSgAUSTry ... STI CshRes 1.48 .99 1.07 SansomSt ... SaratgUSGvI .01 .01 .01 SchwbACR-Pr 1.01 .44 1.01 SchwbACR .94 .37 .94 SchwbCshRes .98 .38 .99 SchwbInv 1.32 .46 1.32 SchwbRetAdv 1.30 .52 1.31 SchbValAdv 1.34 .56 1.35 SchwValAdUlt 1.49 .76 1.50 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 .82 ScudCshAARP ... SecurityCsh ... SentinelGov A .76 .69 .76 ShTrInUS ... SignalMM I ... SmBarPRDlyLiq ... StFrmMMLgA 1.08 .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 .87 .09 .87 TDAMMMkPr .86 .15 .87 TDAMUSGv .76 .01 .77 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 1.22 TRowPRF .95 .12 .97 TRowUST .99 .13 .99 TargetUSGvt ... Thriv MM Inst 1.07 .04 1.08 Thriv MMk A .92 .05 .93 Touchstone Inst ... TouchstoneMM ... TouchstnMMS ... TouchstoneSTGvt ... TreasObTR .73 .01 .74 TCU MMP ... UBS RMA ... UBS RMA US ... UBS Retire ... UPW Cash ... US Tr Am ... US Treas Tr ... USAA Mutl 1.13 .22 1.13 USAA Treas 1.07 .08 1.08 VALIC MMktI .01 .01 .01 VALIC MMkII .01 .01 .01 VangAdmTry 1.41 .46 1.41 VangFdl 1.36 .49 1.36 VangPr 1.52 .79 1.53 VangPrInst 1.58 .85 1.59 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 .98 WellsFargoInsCsh 1.21 .47 1.21 WellsFargoInsGv .92 .12 .93 WellsFargoInv ... WellsF100TrA .82 .01 .83 WellsFargo TrsyS .97 .13 .97 WellsFargoTrsyA .80 .01 .81 WellsFargo TrsyI 1.22 .38 1.22 WFGvMMInst 1.22 .42 1.23 WA GvtRsvA .83 .03 .84 WAInstGvInst 1.28 .47 1.29 WstnUSTrN .87 .03 .88 WstnInstCshL .83 .83 ... WstnInstCshS ... WstnInstLqRsI 1.52 .82 1.52 WstnLiqResN .59 .24 ... WstnPrmLiq 1.23 .53 1.23 WstnInstUSTR 1.28 .38 1.29 WstnPrmUSTR 1.02 .12 1.03 Wilm GovSel 1.06 .21 1.07 Wilm MM Sel ... Wilm PriAdm ... Wilm TrAdm .82 .01 .82 Wilm TrSvc .67 .01 .68 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 .70 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 .88 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 .76 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 .66 FedMAMuCS p .58 .01 .18 FedMAMuniSv .99 .06 .59 FedMDMuCsh ... FedMNMuCsh .01 .01 ... FedMuniCsh ... FedMuObl A 1.53 .59 1.06 FedMuOblCap 1.43 .49 .96 FedMunOblSv 1.28 .34 .81 FedNCMuCsh 2.39 .05 ... FedNJMuCsSv .61 .11 ... FedNJMu WS .76 .26 ... FedNYMuCSv 1.12 .21 .66 FedNYMuCS p .64 .01 .18 FedNYMuCsII .89 .01 .43 FedOHMuCsh .68 .01 ... FedOHMuCsSv .77 .01 ... FedOHMu WS .97 .18 ... FedPAMuniCS .65 .01 .11 FedPAMuCsSv 1.04 .07 .50 FedTaxFObWS 1.44 .50 .99 FedTxFrObSv 1.19 .25 .74 FedVAMu WS